178 lines
70 KiB
CSV
178 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231130,160706,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,0,3,0.00,49266945,277446,68.22,178,180,176,232,126,179,177.55,1.48,0,-7859,191,184,177,170,163,181,167,481,53,500,110,1,1,96126472,172,-0.28,0.18,12,0.29,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1418715,N,N,0,N,00,N
|
|
20231130,150707,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,178,-1,5,-0.56,37796954,212526,52.26,178,180,176,232,126,179,177.85,1.48,0,-6508,191,184,177,170,163,181,167,481,53,500,110,1,1,96126472,171,-0.27,0.18,12,0.22,-650.00,983.00,545,20230125,-67.34,150,20231017,18.67,545,-67.34,20230125,150,18.67,20231017,545,-67.34,20230125,150,18.67,20231017,0.01,N,078860,500,480 억,,1418715,N,N,0,N,00,N
|
|
20231130,140702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,178,-1,5,-0.56,36841392,207159,50.94,178,180,176,232,126,179,177.84,1.48,0,-6508,191,184,177,170,163,181,167,481,53,500,110,1,1,96126472,171,-0.27,0.18,12,0.22,-650.00,983.00,545,20230125,-67.34,150,20231017,18.67,545,-67.34,20230125,150,18.67,20231017,545,-67.34,20230125,150,18.67,20231017,0.01,N,078860,500,480 억,,1418715,N,N,0,N,00,N
|
|
20231130,130701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,0,3,0.00,33309027,187424,46.08,178,180,176,232,126,179,177.72,1.48,0,-4018,191,184,177,170,163,181,167,481,53,500,110,1,1,96126472,172,-0.28,0.18,12,0.19,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1418715,N,N,0,N,00,N
|
|
20231130,120712,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,0,3,0.00,26913803,151188,37.17,178,180,176,232,126,179,178.02,1.48,0,-2855,191,184,177,170,163,181,167,481,53,500,110,1,1,96126472,172,-0.28,0.18,12,0.16,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1418715,N,N,0,N,00,N
|
|
20231130,110706,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,180,1,2,0.56,19488731,109480,26.92,178,180,176,232,126,179,178.01,1.48,0,396,191,184,177,170,163,181,167,481,53,500,110,1,1,96126472,173,-0.28,0.18,12,0.11,-650.00,983.00,545,20230125,-66.97,150,20231017,20.00,545,-66.97,20230125,150,20.00,20231017,545,-66.97,20230125,150,20.00,20231017,0.01,N,078860,500,480 억,,1418715,N,N,0,N,00,N
|
|
20231130,100701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,-2,5,-1.12,11865942,66493,16.35,178,180,177,232,126,179,178.45,1.48,0,556,191,184,177,170,163,181,167,481,53,500,110,1,1,96126472,170,-0.27,0.18,12,0.07,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1418715,N,N,0,N,00,N
|
|
20231130,090703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,0,3,0.00,1392268,7818,1.92,178,179,178,232,126,179,178.08,1.48,0,-867,191,184,177,170,163,181,167,481,53,500,110,1,1,96126472,172,-0.28,0.18,12,0.01,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1418715,N,N,0,N,00,N
|
|
20231129,160700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,-3,5,-1.65,70528926,399638,104.79,182,184,170,236,128,182,176.48,1.71,0,-21132,188,185,180,177,172,186,178,481,54,500,120,1,1,96126472,172,-0.28,0.18,12,0.42,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1639847,N,N,0,N,00,N
|
|
20231129,150704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,-3,5,-1.65,70256182,398114,104.39,182,184,170,236,128,182,176.47,1.71,0,-20741,188,185,180,177,172,186,178,481,54,500,120,1,1,96126472,172,-0.28,0.18,12,0.41,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1639847,N,N,0,N,00,N
|
|
20231129,140700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,180,-2,5,-1.10,64512307,365991,95.96,182,184,170,236,128,182,176.27,1.71,0,-9682,188,185,180,177,172,186,178,481,54,500,120,1,1,96126472,173,-0.28,0.18,12,0.38,-650.00,983.00,545,20230125,-66.97,150,20231017,20.00,545,-66.97,20230125,150,20.00,20231017,545,-66.97,20230125,150,20.00,20231017,0.01,N,078860,500,480 억,,1639847,N,N,0,N,00,N
|
|
20231129,130703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,-3,5,-1.65,64209444,364302,95.52,182,184,170,236,128,182,176.25,1.71,0,-9357,188,185,180,177,172,186,178,481,54,500,120,1,1,96126472,172,-0.28,0.18,12,0.38,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1639847,N,N,0,N,00,N
|
|
20231129,120703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,-3,5,-1.65,60269503,342409,89.78,182,184,170,236,128,182,176.02,1.71,0,-8051,188,185,180,177,172,186,178,481,54,500,120,1,1,96126472,172,-0.28,0.18,12,0.36,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1639847,N,N,0,N,00,N
|
|
20231129,110703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,-3,5,-1.65,56844865,323358,84.78,182,184,170,236,128,182,175.80,1.71,0,-5288,188,185,180,177,172,186,178,481,54,500,120,1,1,96126472,172,-0.28,0.18,12,0.34,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1639847,N,N,0,N,00,N
|
|
20231129,100702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,-3,5,-1.65,15021016,83675,21.94,182,184,177,236,128,182,179.52,1.71,0,-3057,188,185,180,177,172,186,178,481,54,500,120,1,1,96126472,172,-0.28,0.18,12,0.09,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1639847,N,N,0,N,00,N
|
|
20231129,090658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,184,2,2,1.10,3418780,18813,4.93,182,184,179,236,128,182,181.72,1.71,0,-2013,188,185,180,177,172,186,178,481,54,500,120,1,1,96126472,177,-0.28,0.19,12,0.02,-650.00,983.00,545,20230125,-66.24,150,20231017,22.67,545,-66.24,20230125,150,22.67,20231017,545,-66.24,20230125,150,22.67,20231017,0.01,N,078860,500,480 억,,1639847,N,N,0,N,00,N
|
|
20231128,160700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,182,4,2,2.25,66288323,367869,102.17,175,183,175,231,125,178,180.20,1.51,0,-10511,187,182,179,174,171,181,173,481,53,500,110,1,1,96126472,175,-0.28,0.19,12,0.38,-650.00,983.00,545,20230125,-66.61,150,20231017,21.33,545,-66.61,20230125,150,21.33,20231017,545,-66.61,20230125,150,21.33,20231017,0.01,N,078860,500,480 억,,1450355,N,N,0,N,00,N
|
|
20231128,150616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,180,2,2,1.12,56047765,311517,86.52,175,183,175,231,125,178,179.92,1.51,0,-8164,187,182,179,174,171,181,173,481,53,500,110,1,1,96126472,173,-0.28,0.18,12,0.32,-650.00,983.00,545,20230125,-66.97,150,20231017,20.00,545,-66.97,20230125,150,20.00,20231017,545,-66.97,20230125,150,20.00,20231017,0.01,N,078860,500,480 억,,1450355,N,N,0,N,00,N
|
|
20231128,140700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,182,4,2,2.25,50250446,279554,77.65,175,183,175,231,125,178,179.75,1.51,0,-8834,187,182,179,174,171,181,173,481,53,500,110,1,1,96126472,175,-0.28,0.19,12,0.29,-650.00,983.00,545,20230125,-66.61,150,20231017,21.33,545,-66.61,20230125,150,21.33,20231017,545,-66.61,20230125,150,21.33,20231017,0.01,N,078860,500,480 억,,1450355,N,N,0,N,00,N
|
|
20231128,130655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,182,4,2,2.25,42031908,234290,65.07,175,183,175,231,125,178,179.40,1.51,0,-6310,187,182,179,174,171,181,173,481,53,500,110,1,1,96126472,175,-0.28,0.19,12,0.24,-650.00,983.00,545,20230125,-66.61,150,20231017,21.33,545,-66.61,20230125,150,21.33,20231017,545,-66.61,20230125,150,21.33,20231017,0.01,N,078860,500,480 억,,1450355,N,N,0,N,00,N
|
|
20231128,120659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,1,2,0.56,25107884,141038,39.17,175,181,175,231,125,178,178.02,1.51,0,2162,187,182,179,174,171,181,173,481,53,500,110,1,1,96126472,172,-0.28,0.18,12,0.15,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1450355,N,N,0,N,00,N
|
|
20231128,110657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,180,2,2,1.12,21932243,123183,34.21,175,181,175,231,125,178,178.05,1.51,0,1872,187,182,179,174,171,181,173,481,53,500,110,1,1,96126472,173,-0.28,0.18,12,0.13,-650.00,983.00,545,20230125,-66.97,150,20231017,20.00,545,-66.97,20230125,150,20.00,20231017,545,-66.97,20230125,150,20.00,20231017,0.01,N,078860,500,480 억,,1450355,N,N,0,N,00,N
|
|
20231128,100657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,1,2,0.56,18974444,106667,29.63,175,181,175,231,125,178,177.88,1.51,0,1886,187,182,179,174,171,181,173,481,53,500,110,1,1,96126472,172,-0.28,0.18,12,0.11,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1450355,N,N,0,N,00,N
|
|
20231128,090656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,1,2,0.56,6102810,34740,9.65,175,180,175,231,125,178,175.67,1.51,0,-2335,187,182,179,174,171,181,173,481,53,500,110,1,1,96126472,172,-0.28,0.18,12,0.04,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1450355,N,N,0,N,00,N
|
|
20231127,160655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,178,-3,5,-1.66,62556018,348040,79.05,179,184,176,235,127,181,179.74,1.51,0,-2299,192,186,183,177,174,185,176,481,54,500,110,1,1,96126472,171,-0.27,0.18,12,0.36,-650.00,983.00,545,20230125,-67.34,150,20231017,18.67,545,-67.34,20230125,150,18.67,20231017,545,-67.34,20230125,150,18.67,20231017,0.01,N,078860,500,480 억,,1450311,N,N,0,N,00,N
|
|
20231127,150656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,180,-1,5,-0.55,59023111,328269,74.56,179,184,176,235,127,181,179.80,1.51,0,5296,192,186,183,177,174,185,176,481,54,500,110,1,1,96126472,173,-0.28,0.18,12,0.34,-650.00,983.00,545,20230125,-66.97,150,20231017,20.00,545,-66.97,20230125,150,20.00,20231017,545,-66.97,20230125,150,20.00,20231017,0.01,N,078860,500,480 억,,1450311,N,N,0,N,00,N
|
|
20231127,140700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,-2,5,-1.10,58276822,324110,73.62,179,184,176,235,127,181,179.81,1.51,0,5294,192,186,183,177,174,185,176,481,54,500,110,1,1,96126472,172,-0.28,0.18,12,0.34,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1450311,N,N,0,N,00,N
|
|
20231127,130658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,180,-1,5,-0.55,47051100,261234,59.34,179,184,176,235,127,181,180.11,1.51,0,6853,192,186,183,177,174,185,176,481,54,500,110,1,1,96126472,173,-0.28,0.18,12,0.27,-650.00,983.00,545,20230125,-66.97,150,20231017,20.00,545,-66.97,20230125,150,20.00,20231017,545,-66.97,20230125,150,20.00,20231017,0.01,N,078860,500,480 억,,1450311,N,N,0,N,00,N
|
|
20231127,120659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,2,2,1.10,30767229,170119,38.64,179,184,178,235,127,181,180.86,1.51,0,-4631,192,186,183,177,174,185,176,481,54,500,110,1,1,96126472,176,-0.28,0.19,12,0.18,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1450311,N,N,0,N,00,N
|
|
20231127,110650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,180,-1,5,-0.55,21604564,119817,27.22,179,182,178,235,127,181,180.31,1.51,0,3304,192,186,183,177,174,185,176,481,54,500,110,1,1,96126472,173,-0.28,0.18,12,0.12,-650.00,983.00,545,20230125,-66.97,150,20231017,20.00,545,-66.97,20230125,150,20.00,20231017,545,-66.97,20230125,150,20.00,20231017,0.01,N,078860,500,480 억,,1450311,N,N,0,N,00,N
|
|
20231127,100649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,181,0,3,0.00,16975711,94045,21.36,179,182,179,235,127,181,180.51,1.51,0,-907,192,186,183,177,174,185,176,481,54,500,110,1,1,96126472,174,-0.28,0.18,12,0.10,-650.00,983.00,545,20230125,-66.79,150,20231017,20.67,545,-66.79,20230125,150,20.67,20231017,545,-66.79,20230125,150,20.67,20231017,0.01,N,078860,500,480 억,,1450311,N,N,0,N,00,N
|
|
20231127,090651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,182,1,2,0.55,4922280,27426,6.23,179,182,179,235,127,181,179.47,1.51,0,2167,192,186,183,177,174,185,176,481,54,500,110,1,1,96126472,175,-0.28,0.19,12,0.03,-650.00,983.00,545,20230125,-66.61,150,20231017,21.33,545,-66.61,20230125,150,21.33,20231017,545,-66.61,20230125,150,21.33,20231017,0.01,N,078860,500,480 억,,1450311,N,N,0,N,00,N
|
|
20231124,160644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,181,-5,5,-2.69,81043111,439893,108.62,182,189,180,241,131,186,184.27,1.54,0,-31511,191,188,184,181,177,190,183,481,55,500,120,1,1,96126472,174,-0.28,0.18,12,0.46,-650.00,983.00,545,20230125,-66.79,150,20231017,20.67,545,-66.79,20230125,150,20.67,20231017,545,-66.79,20230125,150,20.67,20231017,0.01,N,078860,500,480 억,,1481822,N,N,0,N,00,N
|
|
20231124,150652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,0,3,0.00,65739421,355907,87.88,182,189,181,241,131,186,184.71,1.54,0,-24854,191,188,184,181,177,190,183,481,55,500,120,1,1,96126472,179,-0.29,0.19,12,0.37,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1481822,N,N,0,N,00,N
|
|
20231124,140654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,187,1,2,0.54,59568433,322697,79.68,182,189,181,241,131,186,184.60,1.54,0,-20412,191,188,184,181,177,190,183,481,55,500,120,1,1,96126472,180,-0.29,0.19,12,0.34,-650.00,983.00,545,20230125,-65.69,150,20231017,24.67,545,-65.69,20230125,150,24.67,20231017,545,-65.69,20230125,150,24.67,20231017,0.01,N,078860,500,480 억,,1481822,N,N,0,N,00,N
|
|
20231124,130648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,187,1,2,0.54,57733227,312901,77.26,182,189,181,241,131,186,184.51,1.54,0,-20380,191,188,184,181,177,190,183,481,55,500,120,1,1,96126472,180,-0.29,0.19,12,0.33,-650.00,983.00,545,20230125,-65.69,150,20231017,24.67,545,-65.69,20230125,150,24.67,20231017,545,-65.69,20230125,150,24.67,20231017,0.01,N,078860,500,480 억,,1481822,N,N,0,N,00,N
|
|
20231124,120653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,188,2,2,1.08,56832800,308087,76.08,182,189,181,241,131,186,184.47,1.54,0,-19812,191,188,184,181,177,190,183,481,55,500,120,1,1,96126472,181,-0.29,0.19,12,0.32,-650.00,983.00,545,20230125,-65.50,150,20231017,25.33,545,-65.50,20230125,150,25.33,20231017,545,-65.50,20230125,150,25.33,20231017,0.01,N,078860,500,480 억,,1481822,N,N,0,N,00,N
|
|
20231124,110649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,187,1,2,0.54,55742289,302273,74.64,182,189,181,241,131,186,184.41,1.54,0,-19812,191,188,184,181,177,190,183,481,55,500,120,1,1,96126472,180,-0.29,0.19,12,0.31,-650.00,983.00,545,20230125,-65.69,150,20231017,24.67,545,-65.69,20230125,150,24.67,20231017,545,-65.69,20230125,150,24.67,20231017,0.01,N,078860,500,480 억,,1481822,N,N,0,N,00,N
|
|
20231124,100648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,0,3,0.00,34873263,190380,47.01,182,186,181,241,131,186,183.18,1.54,0,-19336,191,188,184,181,177,190,183,481,55,500,120,1,1,96126472,179,-0.29,0.19,12,0.20,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1481822,N,N,0,N,00,N
|
|
20231124,090648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,182,-4,5,-2.15,1321164,7263,1.79,182,182,181,241,131,186,181.90,1.54,0,-824,191,188,184,181,177,190,183,481,55,500,120,1,1,96126472,175,-0.28,0.19,12,0.01,-650.00,983.00,545,20230125,-66.61,150,20231017,21.33,545,-66.61,20230125,150,21.33,20231017,545,-66.61,20230125,150,21.33,20231017,0.01,N,078860,500,480 억,,1481822,N,N,0,N,00,N
|
|
20231123,160640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,-1,5,-0.53,73384640,402141,137.33,183,187,180,243,131,187,182.48,1.54,0,-2920,190,188,185,183,180,189,184,481,56,500,120,1,1,96126472,179,-0.29,0.19,12,0.42,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1484740,N,N,0,N,00,N
|
|
20231123,150704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,-4,5,-2.14,72479434,397214,135.65,183,187,180,243,131,187,182.47,1.54,0,-131,190,188,185,183,180,189,184,481,56,500,120,1,1,96126472,176,-0.28,0.19,12,0.41,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1484740,N,N,0,N,00,N
|
|
20231123,140658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,-4,5,-2.14,68790903,377058,128.77,183,187,180,243,131,187,182.44,1.54,0,5165,190,188,185,183,180,189,184,481,56,500,120,1,1,96126472,176,-0.28,0.19,12,0.39,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1484740,N,N,0,N,00,N
|
|
20231123,130700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,184,-3,5,-1.60,65850575,360995,123.28,183,187,180,243,131,187,182.41,1.54,0,5201,190,188,185,183,180,189,184,481,56,500,120,1,1,96126472,177,-0.28,0.19,12,0.38,-650.00,983.00,545,20230125,-66.24,150,20231017,22.67,545,-66.24,20230125,150,22.67,20231017,545,-66.24,20230125,150,22.67,20231017,0.01,N,078860,500,480 억,,1484740,N,N,0,N,00,N
|
|
20231123,120650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,184,-3,5,-1.60,55177274,303108,103.51,183,186,180,243,131,187,182.04,1.54,0,27951,190,188,185,183,180,189,184,481,56,500,120,1,1,96126472,177,-0.28,0.19,12,0.32,-650.00,983.00,545,20230125,-66.24,150,20231017,22.67,545,-66.24,20230125,150,22.67,20231017,545,-66.24,20230125,150,22.67,20231017,0.01,N,078860,500,480 억,,1484740,N,N,0,N,00,N
|
|
20231123,110707,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,-4,5,-2.14,51132738,281108,96.00,183,186,180,243,131,187,181.90,1.54,0,48617,190,188,185,183,180,189,184,481,56,500,120,1,1,96126472,176,-0.28,0.19,12,0.29,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1484740,N,N,0,N,00,N
|
|
20231123,100652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,184,-3,5,-1.60,37214969,204197,69.74,183,186,180,243,131,187,182.25,1.54,0,37843,190,188,185,183,180,189,184,481,56,500,120,1,1,96126472,177,-0.28,0.19,12,0.21,-650.00,983.00,545,20230125,-66.24,150,20231017,22.67,545,-66.24,20230125,150,22.67,20231017,545,-66.24,20230125,150,22.67,20231017,0.01,N,078860,500,480 억,,1484740,N,N,0,N,00,N
|
|
20231123,090648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,185,-2,5,-1.07,3666400,19902,6.80,183,186,183,243,131,187,184.22,1.54,0,-7562,190,188,185,183,180,189,184,481,56,500,120,1,1,96126472,178,-0.28,0.19,12,0.02,-650.00,983.00,545,20230125,-66.06,150,20231017,23.33,545,-66.06,20230125,150,23.33,20231017,545,-66.06,20230125,150,23.33,20231017,0.01,N,078860,500,480 억,,1484740,N,N,0,N,00,N
|
|
20231122,160626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,187,1,2,0.54,53938913,291193,68.41,186,187,182,241,131,186,185.23,1.57,0,-19872,192,189,183,180,174,190,181,481,55,500,120,1,1,96126472,180,-0.29,0.19,12,0.30,-650.00,983.00,545,20230125,-65.69,150,20231017,24.67,545,-65.69,20230125,150,24.67,20231017,545,-65.69,20230125,150,24.67,20231017,0.01,N,078860,500,480 억,,1504612,N,N,0,N,00,N
|
|
20231122,150638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,0,3,0.00,47091003,254293,59.74,186,187,182,241,131,186,185.18,1.57,0,-18594,192,189,183,180,174,190,181,481,55,500,120,1,1,96126472,179,-0.29,0.19,12,0.26,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1504612,N,N,0,N,00,N
|
|
20231122,140631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,185,-1,5,-0.54,42533569,229762,53.98,186,187,182,241,131,186,185.12,1.57,0,-18845,192,189,183,180,174,190,181,481,55,500,120,1,1,96126472,178,-0.28,0.19,12,0.24,-650.00,983.00,545,20230125,-66.06,150,20231017,23.33,545,-66.06,20230125,150,23.33,20231017,545,-66.06,20230125,150,23.33,20231017,0.01,N,078860,500,480 억,,1504612,N,N,0,N,00,N
|
|
20231122,130653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,0,3,0.00,40672717,219729,51.62,186,187,182,241,131,186,185.10,1.57,0,-18934,192,189,183,180,174,190,181,481,55,500,120,1,1,96126472,179,-0.29,0.19,12,0.23,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1504612,N,N,0,N,00,N
|
|
20231122,120656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,187,1,2,0.54,33568910,181525,42.64,186,187,182,241,131,186,184.93,1.57,0,-17732,192,189,183,180,174,190,181,481,55,500,120,1,1,96126472,180,-0.29,0.19,12,0.19,-650.00,983.00,545,20230125,-65.69,150,20231017,24.67,545,-65.69,20230125,150,24.67,20231017,545,-65.69,20230125,150,24.67,20231017,0.01,N,078860,500,480 억,,1504612,N,N,0,N,00,N
|
|
20231122,110725,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,185,-1,5,-0.54,21489810,116346,27.33,186,187,182,241,131,186,184.71,1.57,0,-11957,192,189,183,180,174,190,181,481,55,500,120,1,1,96126472,178,-0.28,0.19,12,0.12,-650.00,983.00,545,20230125,-66.06,150,20231017,23.33,545,-66.06,20230125,150,23.33,20231017,545,-66.06,20230125,150,23.33,20231017,0.01,N,078860,500,480 억,,1504612,N,N,0,N,00,N
|
|
20231122,100706,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,187,1,2,0.54,18722147,101481,23.84,186,187,182,241,131,186,184.49,1.57,0,-11423,192,189,183,180,174,190,181,481,55,500,120,1,1,96126472,180,-0.29,0.19,12,0.11,-650.00,983.00,545,20230125,-65.69,150,20231017,24.67,545,-65.69,20230125,150,24.67,20231017,545,-65.69,20230125,150,24.67,20231017,0.01,N,078860,500,480 억,,1504612,N,N,0,N,00,N
|
|
20231122,090633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,184,-2,5,-1.08,5783313,31236,7.34,186,187,183,241,131,186,185.15,1.57,0,-580,192,189,183,180,174,190,181,481,55,500,120,1,1,96126472,177,-0.28,0.19,12,0.03,-650.00,983.00,545,20230125,-66.24,150,20231017,22.67,545,-66.24,20230125,150,22.67,20231017,545,-66.24,20230125,150,22.67,20231017,0.01,N,078860,500,480 억,,1504612,N,N,0,N,00,N
|
|
20231121,160634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,8,2,4.49,77523444,423665,139.95,177,186,177,231,125,178,182.98,1.52,0,44008,182,179,177,174,172,181,176,481,53,500,110,1,1,96126472,179,-0.29,0.19,12,0.44,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1460604,N,N,0,N,00,N
|
|
20231121,150635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,185,7,2,3.93,68474376,374737,123.79,177,186,177,231,125,178,182.73,1.52,0,45695,182,179,177,174,172,181,176,481,53,500,110,1,1,96126472,178,-0.28,0.19,12,0.39,-650.00,983.00,545,20230125,-66.06,150,20231017,23.33,545,-66.06,20230125,150,23.33,20231017,545,-66.06,20230125,150,23.33,20231017,0.01,N,078860,500,480 억,,1460604,N,N,0,N,00,N
|
|
20231121,140629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,5,2,2.81,63407326,347150,114.68,177,186,177,231,125,178,182.65,1.52,0,39266,182,179,177,174,172,181,176,481,53,500,110,1,1,96126472,176,-0.28,0.19,12,0.36,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1460604,N,N,0,N,00,N
|
|
20231121,130623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,5,2,2.81,60935555,333711,110.24,177,186,177,231,125,178,182.60,1.52,0,38865,182,179,177,174,172,181,176,481,53,500,110,1,1,96126472,176,-0.28,0.19,12,0.35,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1460604,N,N,0,N,00,N
|
|
20231121,120623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,182,4,2,2.25,55318064,302990,100.09,177,186,177,231,125,178,182.57,1.52,0,37046,182,179,177,174,172,181,176,481,53,500,110,1,1,96126472,175,-0.28,0.19,12,0.32,-650.00,983.00,545,20230125,-66.61,150,20231017,21.33,545,-66.61,20230125,150,21.33,20231017,545,-66.61,20230125,150,21.33,20231017,0.01,N,078860,500,480 억,,1460604,N,N,0,N,00,N
|
|
20231121,110621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,5,2,2.81,49617784,271680,89.75,177,186,177,231,125,178,182.63,1.52,0,34108,182,179,177,174,172,181,176,481,53,500,110,1,1,96126472,176,-0.28,0.19,12,0.28,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1460604,N,N,0,N,00,N
|
|
20231121,100606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,181,3,2,1.69,36152714,198176,65.47,177,186,177,231,125,178,182.43,1.52,0,26861,182,179,177,174,172,181,176,481,53,500,110,1,1,96126472,174,-0.28,0.18,12,0.21,-650.00,983.00,545,20230125,-66.79,150,20231017,20.67,545,-66.79,20230125,150,20.67,20231017,545,-66.79,20230125,150,20.67,20231017,0.01,N,078860,500,480 억,,1460604,N,N,0,N,00,N
|
|
20231121,090615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,181,3,2,1.69,8429430,46625,15.40,177,182,177,231,125,178,180.79,1.52,0,33004,182,179,177,174,172,181,176,481,53,500,110,1,1,96126472,174,-0.28,0.18,12,0.05,-650.00,983.00,545,20230125,-66.79,150,20231017,20.67,545,-66.79,20230125,150,20.67,20231017,545,-66.79,20230125,150,20.67,20231017,0.01,N,078860,500,480 억,,1460604,N,N,0,N,00,N
|
|
20231120,160620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,178,3,2,1.71,53884577,302516,32.39,175,180,175,227,123,175,178.12,1.50,0,17971,192,183,179,170,166,181,168,481,52,500,110,1,1,96126472,171,-0.27,0.18,12,0.31,-650.00,983.00,545,20230125,-67.34,150,20231017,18.67,545,-67.34,20230125,150,18.67,20231017,545,-67.34,20230125,150,18.67,20231017,0.01,N,078860,500,480 억,,1442227,N,N,0,N,00,N
|
|
20231120,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,4,2,2.29,48939201,274742,29.42,175,180,175,227,123,175,178.13,1.50,0,12176,192,183,179,170,166,181,168,481,52,500,110,1,1,96126472,172,-0.28,0.18,12,0.29,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1442227,N,N,0,N,00,N
|
|
20231120,140623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,4,2,2.29,45232990,254065,27.21,175,180,175,227,123,175,178.04,1.50,0,12141,192,183,179,170,166,181,168,481,52,500,110,1,1,96126472,172,-0.28,0.18,12,0.26,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1442227,N,N,0,N,00,N
|
|
20231120,130619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,180,5,2,2.86,42556112,239098,25.60,175,180,175,227,123,175,177.99,1.50,0,9764,192,183,179,170,166,181,168,481,52,500,110,1,1,96126472,173,-0.28,0.18,12,0.25,-650.00,983.00,545,20230125,-66.97,150,20231017,20.00,545,-66.97,20230125,150,20.00,20231017,545,-66.97,20230125,150,20.00,20231017,0.01,N,078860,500,480 억,,1442227,N,N,0,N,00,N
|
|
20231120,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,4,2,2.29,27742160,156708,16.78,175,180,175,227,123,175,177.03,1.50,0,7947,192,183,179,170,166,181,168,481,52,500,110,1,1,96126472,172,-0.28,0.18,12,0.16,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1442227,N,N,0,N,00,N
|
|
20231120,110620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,4,2,2.29,16806332,94908,10.16,175,180,175,227,123,175,177.08,1.50,0,3243,192,183,179,170,166,181,168,481,52,500,110,1,1,96126472,172,-0.28,0.18,12,0.10,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1442227,N,N,0,N,00,N
|
|
20231120,100617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,178,3,2,1.71,12199516,69093,7.40,175,178,175,227,123,175,176.57,1.50,0,4641,192,183,179,170,166,181,168,481,52,500,110,1,1,96126472,171,-0.27,0.18,12,0.07,-650.00,983.00,545,20230125,-67.34,150,20231017,18.67,545,-67.34,20230125,150,18.67,20231017,545,-67.34,20230125,150,18.67,20231017,0.01,N,078860,500,480 억,,1442227,N,N,0,N,00,N
|
|
20231120,090623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,1,2,0.57,3575402,20380,2.18,175,176,175,227,123,175,175.44,1.50,0,2565,192,183,179,170,166,181,168,481,52,500,110,1,1,96126472,169,-0.27,0.18,12,0.02,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1442227,N,N,0,N,00,N
|
|
20231117,160635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,-1,5,-0.57,169518000,933520,185.17,177,188,175,228,124,176,181.59,1.54,0,-39394,184,180,175,171,166,177,168,481,52,500,110,1,1,96126472,168,-0.27,0.18,12,0.97,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1481621,N,N,0,N,00,N
|
|
20231117,150638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,7,2,3.98,140342125,768368,152.41,177,188,176,228,124,176,182.65,1.54,0,-35015,184,180,175,171,166,177,168,481,52,500,110,1,1,96126472,176,-0.28,0.19,12,0.80,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1481621,N,N,0,N,00,N
|
|
20231117,140636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,184,8,2,4.55,137593965,753258,149.41,177,188,176,228,124,176,182.67,1.54,0,-33507,184,180,175,171,166,177,168,481,52,500,110,1,1,96126472,177,-0.28,0.19,12,0.78,-650.00,983.00,545,20230125,-66.24,150,20231017,22.67,545,-66.24,20230125,150,22.67,20231017,545,-66.24,20230125,150,22.67,20231017,0.01,N,078860,500,480 억,,1481621,N,N,0,N,00,N
|
|
20231117,130635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,181,5,2,2.84,130192069,712584,141.34,177,188,176,228,124,176,182.70,1.54,0,-32184,184,180,175,171,166,177,168,481,52,500,110,1,1,96126472,174,-0.28,0.18,12,0.74,-650.00,983.00,545,20230125,-66.79,150,20231017,20.67,545,-66.79,20230125,150,20.67,20231017,545,-66.79,20230125,150,20.67,20231017,0.01,N,078860,500,480 억,,1481621,N,N,0,N,00,N
|
|
20231117,120636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,7,2,3.98,125022807,684080,135.69,177,188,176,228,124,176,182.76,1.54,0,-33566,184,180,175,171,166,177,168,481,52,500,110,1,1,96126472,176,-0.28,0.19,12,0.71,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1481621,N,N,0,N,00,N
|
|
20231117,110638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,7,2,3.98,106072497,580827,115.21,177,188,176,228,124,176,182.62,1.54,0,-29731,184,180,175,171,166,177,168,481,52,500,110,1,1,96126472,176,-0.28,0.19,12,0.60,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1481621,N,N,0,N,00,N
|
|
20231117,100635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,183,7,2,3.98,88256197,482513,95.71,177,188,176,228,124,176,182.91,1.54,0,-26796,184,180,175,171,166,177,168,481,52,500,110,1,1,96126472,176,-0.28,0.19,12,0.50,-650.00,983.00,545,20230125,-66.42,150,20231017,22.00,545,-66.42,20230125,150,22.00,20231017,545,-66.42,20230125,150,22.00,20231017,0.01,N,078860,500,480 억,,1481621,N,N,0,N,00,N
|
|
20231117,090638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,1,2,0.57,1232091,6969,1.38,177,177,176,228,124,176,176.80,1.54,0,59,184,180,175,171,166,177,168,481,52,500,110,1,1,96126472,170,-0.27,0.18,12,0.01,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1481621,N,N,0,N,00,N
|
|
20231116,160637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,0,3,0.00,84490324,484819,180.27,177,179,170,230,124,177,174.27,1.54,0,-3533,183,180,176,173,169,181,174,481,53,500,110,1,1,96126472,170,-0.27,0.18,12,0.50,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1485133,N,N,0,N,00,N
|
|
20231116,150633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,-2,5,-1.13,83210683,477527,177.56,177,179,170,230,124,177,174.25,1.54,0,-3390,183,180,176,173,169,181,174,481,53,500,110,1,1,96126472,168,-0.27,0.18,12,0.50,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1485133,N,N,0,N,00,N
|
|
20231116,140611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,0,3,0.00,24168135,137601,51.17,177,178,173,230,124,177,175.64,1.54,0,-2813,183,180,176,173,169,181,174,481,53,500,110,1,1,96126472,170,-0.27,0.18,12,0.14,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1485133,N,N,0,N,00,N
|
|
20231116,130632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,-1,5,-0.56,21644547,123175,45.80,177,178,173,230,124,177,175.72,1.54,0,-2603,183,180,176,173,169,181,174,481,53,500,110,1,1,96126472,169,-0.27,0.18,12,0.13,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1485133,N,N,0,N,00,N
|
|
20231116,120634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,-4,5,-2.26,19901608,113201,42.09,177,178,173,230,124,177,175.81,1.54,0,-2423,183,180,176,173,169,181,174,481,53,500,110,1,1,96126472,166,-0.27,0.18,12,0.12,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.01,N,078860,500,480 억,,1485133,N,N,0,N,00,N
|
|
20231116,110631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,-1,5,-0.56,10097595,57057,21.22,177,178,176,230,124,177,176.97,1.54,0,-3678,183,180,176,173,169,181,174,481,53,500,110,1,1,96126472,169,-0.27,0.18,12,0.06,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1485133,N,N,0,N,00,N
|
|
20231116,100632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,-1,5,-0.56,5503832,31079,11.56,177,178,176,230,124,177,177.09,1.54,0,-3027,183,180,176,173,169,181,174,481,53,500,110,1,1,96126472,169,-0.27,0.18,12,0.03,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1485133,N,N,0,N,00,N
|
|
20231116,090632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,0,3,0.00,0,0,0.00,0,0,0,230,124,177,0.00,1.54,0,0,183,180,176,173,169,181,174,481,53,500,110,1,1,96126472,170,-0.27,0.18,12,0.00,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1485133,N,N,0,N,00,N
|
|
20231115,160552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,3,2,1.72,47212794,268932,54.92,174,179,172,226,122,174,175.52,1.54,0,577,195,184,176,165,157,190,171,481,52,500,110,1,1,96126472,170,-0.27,0.18,12,0.28,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1484556,N,N,0,N,00,N
|
|
20231115,150640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,2,2,1.15,44002572,250727,51.20,174,179,172,226,122,174,175.50,1.54,0,1670,195,184,176,165,157,190,171,481,52,500,110,1,1,96126472,169,-0.27,0.18,12,0.26,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1484556,N,N,0,N,00,N
|
|
20231115,140639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,2,2,1.15,33963424,193474,39.51,174,179,172,226,122,174,175.55,1.54,0,1619,195,184,176,165,157,190,171,481,52,500,110,1,1,96126472,169,-0.27,0.18,12,0.20,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1484556,N,N,0,N,00,N
|
|
20231115,130641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,1,2,0.57,30951754,176296,36.00,174,179,172,226,122,174,175.57,1.54,0,-1470,195,184,176,165,157,190,171,481,52,500,110,1,1,96126472,168,-0.27,0.18,12,0.18,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1484556,N,N,0,N,00,N
|
|
20231115,120644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,3,2,1.72,26673702,151973,31.03,174,179,172,226,122,174,175.52,1.54,0,-1497,195,184,176,165,157,190,171,481,52,500,110,1,1,96126472,170,-0.27,0.18,12,0.16,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1484556,N,N,0,N,00,N
|
|
20231115,110649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,3,2,1.72,22313668,127136,25.96,174,179,172,226,122,174,175.51,1.54,0,-1436,195,184,176,165,157,190,171,481,52,500,110,1,1,96126472,170,-0.27,0.18,12,0.13,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1484556,N,N,0,N,00,N
|
|
20231115,100643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,179,5,2,2.87,13954013,79467,16.23,174,179,174,226,122,174,175.60,1.54,0,-1118,195,184,176,165,157,190,171,481,52,500,110,1,1,96126472,172,-0.28,0.18,12,0.08,-650.00,983.00,545,20230125,-67.16,150,20231017,19.33,545,-67.16,20230125,150,19.33,20231017,545,-67.16,20230125,150,19.33,20231017,0.01,N,078860,500,480 억,,1484556,N,N,0,N,00,N
|
|
20231115,090637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,3,2,1.72,7479554,42791,8.74,174,177,174,226,122,174,174.79,1.54,0,603,195,184,176,165,157,190,171,481,52,500,110,1,1,96126472,170,-0.27,0.18,12,0.04,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1484556,N,N,0,N,00,N
|
|
20231114,160630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,174,2,2,1.16,85137578,483333,228.28,170,187,168,223,121,172,176.15,1.54,0,7005,178,174,171,167,164,177,170,481,51,500,110,1,1,96126472,167,-0.27,0.18,12,0.50,-650.00,983.00,545,20230125,-68.07,150,20231017,16.00,545,-68.07,20230125,150,16.00,20231017,545,-68.07,20230125,150,16.00,20231017,0.01,N,078860,500,480 억,,1477551,N,N,0,N,00,N
|
|
20231114,150631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,174,2,2,1.16,79950325,453529,214.21,170,187,168,223,121,172,176.28,1.54,0,896,178,174,171,167,164,177,170,481,51,500,110,1,1,96126472,167,-0.27,0.18,12,0.47,-650.00,983.00,545,20230125,-68.07,150,20231017,16.00,545,-68.07,20230125,150,16.00,20231017,545,-68.07,20230125,150,16.00,20231017,0.01,N,078860,500,480 억,,1477551,N,N,0,N,00,N
|
|
20231114,140631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,1,2,0.58,70987699,401543,189.65,170,187,168,223,121,172,176.79,1.54,0,-752,178,174,171,167,164,177,170,481,51,500,110,1,1,96126472,166,-0.27,0.18,12,0.42,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.01,N,078860,500,480 억,,1477551,N,N,0,N,00,N
|
|
20231114,130632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,171,-1,5,-0.58,26085283,153198,72.36,170,172,168,223,121,172,170.27,1.54,0,11854,178,174,171,167,164,177,170,481,51,500,110,1,1,96126472,164,-0.26,0.17,12,0.16,-650.00,983.00,545,20230125,-68.62,150,20231017,14.00,545,-68.62,20230125,150,14.00,20231017,545,-68.62,20230125,150,14.00,20231017,0.01,N,078860,500,480 억,,1477551,N,N,0,N,00,N
|
|
20231114,120633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,172,0,3,0.00,22475677,132019,62.35,170,172,168,223,121,172,170.25,1.54,0,8024,178,174,171,167,164,177,170,481,51,500,110,1,1,96126472,165,-0.26,0.17,12,0.14,-650.00,983.00,545,20230125,-68.44,150,20231017,14.67,545,-68.44,20230125,150,14.67,20231017,545,-68.44,20230125,150,14.67,20231017,0.01,N,078860,500,480 억,,1477551,N,N,0,N,00,N
|
|
20231114,110640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,172,0,3,0.00,21837512,128308,60.60,170,172,168,223,121,172,170.20,1.54,0,7950,178,174,171,167,164,177,170,481,51,500,110,1,1,96126472,165,-0.26,0.17,12,0.13,-650.00,983.00,545,20230125,-68.44,150,20231017,14.67,545,-68.44,20230125,150,14.67,20231017,545,-68.44,20230125,150,14.67,20231017,0.01,N,078860,500,480 억,,1477551,N,N,0,N,00,N
|
|
20231114,100633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,171,-1,5,-0.58,14250321,83770,39.57,170,172,168,223,121,172,170.11,1.54,0,8619,178,174,171,167,164,177,170,481,51,500,110,1,1,96126472,164,-0.26,0.17,12,0.09,-650.00,983.00,545,20230125,-68.62,150,20231017,14.00,545,-68.62,20230125,150,14.00,20231017,545,-68.62,20230125,150,14.00,20231017,0.01,N,078860,500,480 억,,1477551,N,N,0,N,00,N
|
|
20231114,090627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,169,-3,5,-1.74,5521525,32538,15.37,170,170,169,223,121,172,169.69,1.54,0,6926,178,174,171,167,164,177,170,481,51,500,110,1,1,96126472,162,-0.26,0.17,12,0.03,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.01,N,078860,500,480 억,,1477551,N,N,0,N,00,N
|
|
20231113,160622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,172,4,2,2.38,36172537,211723,107.76,168,175,168,218,118,168,170.85,1.54,0,-3349,180,173,170,163,160,172,162,481,50,500,110,1,1,96126472,165,-0.26,0.17,12,0.22,-650.00,983.00,545,20230125,-68.44,150,20231017,14.67,545,-68.44,20230125,150,14.67,20231017,545,-68.44,20230125,150,14.67,20231017,0.01,N,078860,500,480 억,,1480900,N,N,0,N,00,N
|
|
20231113,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,171,3,2,1.79,33847734,198080,100.81,168,175,168,218,118,168,170.88,1.54,0,-3339,180,173,170,163,160,172,162,481,50,500,110,1,1,96126472,164,-0.26,0.17,12,0.21,-650.00,983.00,545,20230125,-68.62,150,20231017,14.00,545,-68.62,20230125,150,14.00,20231017,545,-68.62,20230125,150,14.00,20231017,0.01,N,078860,500,480 억,,1480900,N,N,0,N,00,N
|
|
20231113,140620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,169,1,2,0.60,29656694,173450,88.28,168,175,168,218,118,168,170.98,1.54,0,-2160,180,173,170,163,160,172,162,481,50,500,110,1,1,96126472,162,-0.26,0.17,12,0.18,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.01,N,078860,500,480 억,,1480900,N,N,0,N,00,N
|
|
20231113,130618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,171,3,2,1.79,21172983,123316,62.76,168,175,168,218,118,168,171.70,1.54,0,-4141,180,173,170,163,160,172,162,481,50,500,110,1,1,96126472,164,-0.26,0.17,12,0.13,-650.00,983.00,545,20230125,-68.62,150,20231017,14.00,545,-68.62,20230125,150,14.00,20231017,545,-68.62,20230125,150,14.00,20231017,0.01,N,078860,500,480 억,,1480900,N,N,0,N,00,N
|
|
20231113,120619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,5,2,2.98,19317084,112550,57.28,168,175,168,218,118,168,171.63,1.54,0,-4248,180,173,170,163,160,172,162,481,50,500,110,1,1,96126472,166,-0.27,0.18,12,0.12,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.01,N,078860,500,480 억,,1480900,N,N,0,N,00,N
|
|
20231113,110617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,172,4,2,2.38,17249128,100504,51.15,168,175,168,218,118,168,171.63,1.54,0,-5838,180,173,170,163,160,172,162,481,50,500,110,1,1,96126472,165,-0.26,0.17,12,0.10,-650.00,983.00,545,20230125,-68.44,150,20231017,14.67,545,-68.44,20230125,150,14.67,20231017,545,-68.44,20230125,150,14.67,20231017,0.01,N,078860,500,480 억,,1480900,N,N,0,N,00,N
|
|
20231113,100616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,174,6,2,3.57,16154471,94149,47.92,168,175,168,218,118,168,171.58,1.54,0,-7573,180,173,170,163,160,172,162,481,50,500,110,1,1,96126472,167,-0.27,0.18,12,0.10,-650.00,983.00,545,20230125,-68.07,150,20231017,16.00,545,-68.07,20230125,150,16.00,20231017,545,-68.07,20230125,150,16.00,20231017,0.01,N,078860,500,480 억,,1480900,N,N,0,N,00,N
|
|
20231113,090621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,171,3,2,1.79,9022322,52681,26.81,168,175,168,218,118,168,171.26,1.54,0,-10574,180,173,170,163,160,172,162,481,50,500,110,1,1,96126472,164,-0.26,0.17,12,0.05,-650.00,983.00,545,20230125,-68.62,150,20231017,14.00,545,-68.62,20230125,150,14.00,20231017,545,-68.62,20230125,150,14.00,20231017,0.01,N,078860,500,480 억,,1480900,N,N,0,N,00,N
|
|
20231110,160636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,-8,5,-4.55,33356820,196175,102.85,176,177,167,228,124,176,170.04,1.56,0,-19363,179,177,174,172,169,178,173,481,52,500,110,1,1,96126472,161,-0.26,0.17,12,0.20,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.01,N,078860,500,480 억,,1500263,N,N,0,N,00,N
|
|
20231110,150630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,-8,5,-4.55,28286705,166241,87.15,176,177,167,228,124,176,170.15,1.56,0,-16786,179,177,174,172,169,178,173,481,52,500,110,1,1,96126472,161,-0.26,0.17,12,0.17,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.01,N,078860,500,480 억,,1500263,N,N,0,N,00,N
|
|
20231110,140623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,174,-2,5,-1.14,19820042,116148,60.89,176,177,167,228,124,176,170.64,1.56,0,-15892,179,177,174,172,169,178,173,481,52,500,110,1,1,96126472,167,-0.27,0.18,12,0.12,-650.00,983.00,545,20230125,-68.07,150,20231017,16.00,545,-68.07,20230125,150,16.00,20231017,545,-68.07,20230125,150,16.00,20231017,0.01,N,078860,500,480 억,,1500263,N,N,0,N,00,N
|
|
20231110,130625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,174,-2,5,-1.14,19668359,115276,60.44,176,177,167,228,124,176,170.62,1.56,0,-15854,179,177,174,172,169,178,173,481,52,500,110,1,1,96126472,167,-0.27,0.18,12,0.12,-650.00,983.00,545,20230125,-68.07,150,20231017,16.00,545,-68.07,20230125,150,16.00,20231017,545,-68.07,20230125,150,16.00,20231017,0.01,N,078860,500,480 억,,1500263,N,N,0,N,00,N
|
|
20231110,120627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,170,-6,5,-3.41,15696280,92080,48.27,176,177,167,228,124,176,170.46,1.56,0,-9650,179,177,174,172,169,178,173,481,52,500,110,1,1,96126472,163,-0.26,0.17,12,0.10,-650.00,983.00,545,20230125,-68.81,150,20231017,13.33,545,-68.81,20230125,150,13.33,20231017,545,-68.81,20230125,150,13.33,20231017,0.01,N,078860,500,480 억,,1500263,N,N,0,N,00,N
|
|
20231110,110619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,171,-5,5,-2.84,14285238,83784,43.93,176,177,167,228,124,176,170.50,1.56,0,-9511,179,177,174,172,169,178,173,481,52,500,110,1,1,96126472,164,-0.26,0.17,12,0.09,-650.00,983.00,545,20230125,-68.62,150,20231017,14.00,545,-68.62,20230125,150,14.00,20231017,545,-68.62,20230125,150,14.00,20231017,0.01,N,078860,500,480 억,,1500263,N,N,0,N,00,N
|
|
20231110,100626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,172,-4,5,-2.27,13676102,80218,42.06,176,177,167,228,124,176,170.49,1.56,0,-9501,179,177,174,172,169,178,173,481,52,500,110,1,1,96126472,165,-0.26,0.17,12,0.08,-650.00,983.00,545,20230125,-68.44,150,20231017,14.67,545,-68.44,20230125,150,14.67,20231017,545,-68.44,20230125,150,14.67,20231017,0.01,N,078860,500,480 억,,1500263,N,N,0,N,00,N
|
|
20231110,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,174,-2,5,-1.14,2870423,16422,8.61,176,177,169,228,124,176,174.79,1.56,0,-5375,179,177,174,172,169,178,173,481,52,500,110,1,1,96126472,167,-0.27,0.18,12,0.02,-650.00,983.00,545,20230125,-68.07,150,20231017,16.00,545,-68.07,20230125,150,16.00,20231017,545,-68.07,20230125,150,16.00,20231017,0.01,N,078860,500,480 억,,1500263,N,N,0,N,00,N
|
|
20231109,160608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,2,2,1.15,33165200,190727,48.22,176,176,171,226,122,174,173.89,1.55,0,8809,191,182,176,167,161,187,172,481,52,500,110,1,1,96126472,169,-0.27,0.18,12,0.20,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1491454,N,N,0,N,00,N
|
|
20231109,150609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,2,2,1.15,32738262,188290,47.61,176,176,171,226,122,174,173.87,1.55,0,8799,191,182,176,167,161,187,172,481,52,500,110,1,1,96126472,169,-0.27,0.18,12,0.20,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1491454,N,N,0,N,00,N
|
|
20231109,140607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,1,2,0.57,31151659,179201,45.31,176,176,171,226,122,174,173.84,1.55,0,8675,191,182,176,167,161,187,172,481,52,500,110,1,1,96126472,168,-0.27,0.18,12,0.19,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1491454,N,N,0,N,00,N
|
|
20231109,130610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,2,2,1.15,22660305,129985,32.86,176,176,172,226,122,174,174.33,1.55,0,8212,191,182,176,167,161,187,172,481,52,500,110,1,1,96126472,169,-0.27,0.18,12,0.14,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1491454,N,N,0,N,00,N
|
|
20231109,120612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,1,2,0.57,19957468,114508,28.95,176,176,172,226,122,174,174.29,1.55,0,4911,191,182,176,167,161,187,172,481,52,500,110,1,1,96126472,168,-0.27,0.18,12,0.12,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1491454,N,N,0,N,00,N
|
|
20231109,110610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,1,2,0.57,18235648,104666,26.46,176,176,172,226,122,174,174.23,1.55,0,5242,191,182,176,167,161,187,172,481,52,500,110,1,1,96126472,168,-0.27,0.18,12,0.11,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1491454,N,N,0,N,00,N
|
|
20231109,100606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,2,2,1.15,15480690,88839,22.46,176,176,172,226,122,174,174.26,1.55,0,1759,191,182,176,167,161,187,172,481,52,500,110,1,1,96126472,169,-0.27,0.18,12,0.09,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1491454,N,N,0,N,00,N
|
|
20231109,090608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,1,2,0.57,1942538,11095,2.81,176,176,174,226,122,174,175.08,1.55,0,-301,191,182,176,167,161,187,172,481,52,500,110,1,1,96126472,168,-0.27,0.18,12,0.01,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1491454,N,N,0,N,00,N
|
|
20231108,160604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,174,4,2,2.35,68320615,389216,30.50,170,185,170,221,119,170,175.53,1.54,0,11735,196,182,175,161,154,179,158,481,51,500,110,1,1,96126472,167,-0.27,0.18,12,0.40,-650.00,983.00,545,20230125,-68.07,150,20231017,16.00,545,-68.07,20230125,150,16.00,20231017,545,-68.07,20230125,150,16.00,20231017,0.01,N,078860,500,480 억,,1479719,N,N,0,N,00,N
|
|
20231108,150606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,3,2,1.76,64283092,365864,28.67,170,185,170,221,119,170,175.70,1.54,0,11879,196,182,175,161,154,179,158,481,51,500,110,1,1,96126472,166,-0.27,0.18,12,0.38,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.01,N,078860,500,480 억,,1479719,N,N,0,N,00,N
|
|
20231108,140604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,5,2,2.94,51689860,293529,23.00,170,185,170,221,119,170,176.10,1.54,0,1507,196,182,175,161,154,179,158,481,51,500,110,1,1,96126472,168,-0.27,0.18,12,0.31,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1479719,N,N,0,N,00,N
|
|
20231108,130605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,5,2,2.94,28266542,163092,12.78,170,178,170,221,119,170,173.32,1.54,0,28913,196,182,175,161,154,179,158,481,51,500,110,1,1,96126472,168,-0.27,0.18,12,0.17,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.01,N,078860,500,480 억,,1479719,N,N,0,N,00,N
|
|
20231108,120600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,172,2,2,1.18,26018527,150200,11.77,170,178,170,221,119,170,173.23,1.54,0,28612,196,182,175,161,154,179,158,481,51,500,110,1,1,96126472,165,-0.26,0.17,12,0.16,-650.00,983.00,545,20230125,-68.44,150,20231017,14.67,545,-68.44,20230125,150,14.67,20231017,545,-68.44,20230125,150,14.67,20231017,0.01,N,078860,500,480 억,,1479719,N,N,0,N,00,N
|
|
20231108,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,3,2,1.76,23152039,133609,10.47,170,178,170,221,119,170,173.28,1.54,0,21285,196,182,175,161,154,179,158,481,51,500,110,1,1,96126472,166,-0.27,0.18,12,0.14,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.01,N,078860,500,480 억,,1479719,N,N,0,N,00,N
|
|
20231108,100604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,3,2,1.76,18809816,108299,8.49,170,178,170,221,119,170,173.68,1.54,0,20231,196,182,175,161,154,179,158,481,51,500,110,1,1,96126472,166,-0.27,0.18,12,0.11,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.01,N,078860,500,480 억,,1479719,N,N,0,N,00,N
|
|
20231108,090601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,6,2,3.53,6716902,39280,3.08,170,176,170,221,119,170,171.00,1.54,0,-1164,196,182,175,161,154,179,158,481,51,500,110,1,1,96126472,169,-0.27,0.18,12,0.04,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1479719,N,N,0,N,00,N
|
|
20231107,160605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,170,-16,5,-8.60,225526936,1267433,64.76,186,189,168,241,131,186,177.96,1.57,0,-26315,202,194,186,178,170,198,182,481,55,500,120,1,1,96126472,163,-0.26,0.17,12,1.32,-650.00,983.00,545,20230125,-68.81,150,20231017,13.33,545,-68.81,20230125,150,13.33,20231017,545,-68.81,20230125,150,13.33,20231017,0.01,N,078860,500,480 억,,1506034,N,N,0,N,00,N
|
|
20231107,150604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,-9,5,-4.84,208524168,1167470,59.65,186,189,168,241,131,186,178.61,1.57,0,64716,202,194,186,178,170,198,182,481,55,500,120,1,1,96126472,170,-0.27,0.18,12,1.21,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.01,N,078860,500,480 억,,1506034,N,N,0,N,00,N
|
|
20231107,140608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,-10,5,-5.38,188191153,1051626,53.74,186,189,168,241,131,186,178.95,1.57,0,77321,202,194,186,178,170,198,182,481,55,500,120,1,1,96126472,169,-0.27,0.18,12,1.09,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.01,N,078860,500,480 억,,1506034,N,N,0,N,00,N
|
|
20231107,130606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,185,-1,5,-0.54,75253728,406104,20.75,186,189,183,241,131,186,185.31,1.57,0,-77581,202,194,186,178,170,198,182,481,55,500,120,1,1,96126472,178,-0.28,0.19,12,0.42,-650.00,983.00,545,20230125,-66.06,150,20231017,23.33,545,-66.06,20230125,150,23.33,20231017,545,-66.06,20230125,150,23.33,20231017,0.01,N,078860,500,480 억,,1506034,N,N,0,N,00,N
|
|
20231107,120602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,0,3,0.00,68630436,370131,18.91,186,189,183,241,131,186,185.42,1.57,0,-60046,202,194,186,178,170,198,182,481,55,500,120,1,1,96126472,179,-0.29,0.19,12,0.39,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1506034,N,N,0,N,00,N
|
|
20231107,110603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,0,3,0.00,65077769,350946,17.93,186,189,183,241,131,186,185.44,1.57,0,-48016,202,194,186,178,170,198,182,481,55,500,120,1,1,96126472,179,-0.29,0.19,12,0.37,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1506034,N,N,0,N,00,N
|
|
20231107,100611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,185,-1,5,-0.54,56405285,304113,15.54,186,189,183,241,131,186,185.47,1.57,0,-42507,202,194,186,178,170,198,182,481,55,500,120,1,1,96126472,178,-0.28,0.19,12,0.32,-650.00,983.00,545,20230125,-66.06,150,20231017,23.33,545,-66.06,20230125,150,23.33,20231017,545,-66.06,20230125,150,23.33,20231017,0.01,N,078860,500,480 억,,1506034,N,N,0,N,00,N
|
|
20231107,090555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,185,-1,5,-0.54,25036648,135017,6.90,186,187,183,241,131,186,185.43,1.57,0,-20026,202,194,186,178,170,198,182,481,55,500,120,1,1,96126472,178,-0.28,0.19,12,0.14,-650.00,983.00,545,20230125,-66.06,150,20231017,23.33,545,-66.06,20230125,150,23.33,20231017,545,-66.06,20230125,150,23.33,20231017,0.01,N,078860,500,480 억,,1506034,N,N,0,N,00,N
|
|
20231106,160550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,9,2,5.08,366773218,1956726,914.55,178,194,178,230,124,177,187.44,1.74,0,-162995,179,177,175,173,171,179,175,481,53,500,110,1,1,96126472,179,-0.29,0.19,12,2.04,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1669029,N,N,0,N,00,N
|
|
20231106,150553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,186,9,2,5.08,364862796,1946400,909.73,178,194,178,230,124,177,187.46,1.74,0,-164416,179,177,175,173,171,179,175,481,53,500,110,1,1,96126472,179,-0.29,0.19,12,2.02,-650.00,983.00,545,20230125,-65.87,150,20231017,24.00,545,-65.87,20230125,150,24.00,20231017,545,-65.87,20230125,150,24.00,20231017,0.01,N,078860,500,480 억,,1669029,N,N,0,N,00,N
|
|
20231106,140551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,187,10,2,5.65,339845340,1811045,846.46,178,194,178,230,124,177,187.65,1.74,0,-124570,179,177,175,173,171,179,175,481,53,500,110,1,1,96126472,180,-0.29,0.19,12,1.88,-650.00,983.00,545,20230125,-65.69,150,20231017,24.67,545,-65.69,20230125,150,24.67,20231017,545,-65.69,20230125,150,24.67,20231017,0.01,N,078860,500,480 억,,1669029,N,N,0,N,00,N
|
|
20231106,130557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,190,13,2,7.34,292290889,1554191,726.41,178,194,178,230,124,177,188.07,1.74,0,-121267,179,177,175,173,171,179,175,481,53,500,110,1,1,96126472,183,-0.29,0.19,12,1.62,-650.00,983.00,545,20230125,-65.14,150,20231017,26.67,545,-65.14,20230125,150,26.67,20231017,545,-65.14,20230125,150,26.67,20231017,0.01,N,078860,500,480 억,,1669029,N,N,0,N,00,N
|
|
20231106,120553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,184,7,2,3.95,254060738,1351250,631.56,178,194,178,230,124,177,188.02,1.74,0,-113814,179,177,175,173,171,179,175,481,53,500,110,1,1,96126472,177,-0.28,0.19,12,1.41,-650.00,983.00,545,20230125,-66.24,150,20231017,22.67,545,-66.24,20230125,150,22.67,20231017,545,-66.24,20230125,150,22.67,20231017,0.01,N,078860,500,480 억,,1669029,N,N,0,N,00,N
|
|
20231106,110554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,187,10,2,5.65,238218429,1265311,591.39,178,194,178,230,124,177,188.27,1.74,0,-110413,179,177,175,173,171,179,175,481,53,500,110,1,1,96126472,180,-0.29,0.19,12,1.32,-650.00,983.00,545,20230125,-65.69,150,20231017,24.67,545,-65.69,20230125,150,24.67,20231017,545,-65.69,20230125,150,24.67,20231017,0.01,N,078860,500,480 억,,1669029,N,N,0,N,00,N
|
|
20231106,100532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,190,13,2,7.34,165634812,876016,409.44,178,194,178,230,124,177,189.08,1.74,0,-97386,179,177,175,173,171,179,175,481,53,500,110,1,1,96126472,183,-0.29,0.19,12,0.91,-650.00,983.00,545,20230125,-65.14,150,20231017,26.67,545,-65.14,20230125,150,26.67,20231017,545,-65.14,20230125,150,26.67,20231017,0.01,N,078860,500,480 억,,1669029,N,N,0,N,00,N
|
|
20231106,090553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,189,12,2,6.78,11716075,64041,29.93,178,190,178,230,124,177,182.95,1.74,0,252,179,177,175,173,171,179,175,481,53,500,110,1,1,96126472,182,-0.29,0.19,12,0.07,-650.00,983.00,545,20230125,-65.32,150,20231017,26.00,545,-65.32,20230125,150,26.00,20231017,545,-65.32,20230125,150,26.00,20231017,0.01,N,078860,500,480 억,,1669029,N,N,0,N,00,N
|
|
20231103,160547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,6,2,3.51,36113897,205981,53.05,177,177,173,222,120,171,175.32,1.71,0,20918,178,174,172,168,166,176,170,481,51,500,110,1,1,96126472,170,-0.27,0.18,12,0.21,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.02,N,078860,500,480 억,,1648111,N,N,0,N,00,N
|
|
20231103,150545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,177,6,2,3.51,33546193,191454,49.31,177,177,173,222,120,171,175.22,1.71,0,19908,178,174,172,168,166,176,170,481,51,500,110,1,1,96126472,170,-0.27,0.18,12,0.20,-650.00,983.00,545,20230125,-67.52,150,20231017,18.00,545,-67.52,20230125,150,18.00,20231017,545,-67.52,20230125,150,18.00,20231017,0.02,N,078860,500,480 억,,1648111,N,N,0,N,00,N
|
|
20231103,140545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,2,2,1.17,26005172,148511,38.25,177,177,173,222,120,171,175.11,1.71,0,19154,178,174,172,168,166,176,170,481,51,500,110,1,1,96126472,166,-0.27,0.18,12,0.15,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.02,N,078860,500,480 억,,1648111,N,N,0,N,00,N
|
|
20231103,130545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,176,5,2,2.92,18743907,106909,27.53,177,177,173,222,120,171,175.33,1.71,0,5255,178,174,172,168,166,176,170,481,51,500,110,1,1,96126472,169,-0.27,0.18,12,0.11,-650.00,983.00,545,20230125,-67.71,150,20231017,17.33,545,-67.71,20230125,150,17.33,20231017,545,-67.71,20230125,150,17.33,20231017,0.02,N,078860,500,480 억,,1648111,N,N,0,N,00,N
|
|
20231103,120545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,4,2,2.34,18314979,104467,26.90,177,177,173,222,120,171,175.32,1.71,0,5255,178,174,172,168,166,176,170,481,51,500,110,1,1,96126472,168,-0.27,0.18,12,0.11,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.02,N,078860,500,480 억,,1648111,N,N,0,N,00,N
|
|
20231103,110549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,4,2,2.34,16296462,92992,23.95,177,177,173,222,120,171,175.25,1.71,0,3961,178,174,172,168,166,176,170,481,51,500,110,1,1,96126472,168,-0.27,0.18,12,0.10,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.02,N,078860,500,480 억,,1648111,N,N,0,N,00,N
|
|
20231103,100540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,175,4,2,2.34,10682066,60990,15.71,177,177,173,222,120,171,175.14,1.71,0,-1323,178,174,172,168,166,176,170,481,51,500,110,1,1,96126472,168,-0.27,0.18,12,0.06,-650.00,983.00,545,20230125,-67.89,150,20231017,16.67,545,-67.89,20230125,150,16.67,20231017,545,-67.89,20230125,150,16.67,20231017,0.02,N,078860,500,480 억,,1648111,N,N,0,N,00,N
|
|
20231103,090540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,2,2,1.17,3255782,18525,4.77,177,177,173,222,120,171,175.75,1.71,0,-675,178,174,172,168,166,176,170,481,51,500,110,1,1,96126472,166,-0.27,0.18,12,0.02,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.02,N,078860,500,480 억,,1648111,N,N,0,N,00,N
|
|
20231102,160541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,171,2,2,1.18,66806034,388218,99.07,170,176,170,219,119,169,172.08,1.71,0,2881,175,172,167,164,159,173,165,481,50,500,110,1,1,96126472,164,-0.26,0.17,12,0.40,-650.00,983.00,545,20230125,-68.62,150,20231017,14.00,545,-68.62,20230125,150,14.00,20231017,545,-68.62,20230125,150,14.00,20231017,0.02,N,078860,500,480 억,,1645230,N,N,0,N,00,N
|
|
20231102,150547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,4,2,2.37,64247414,373283,95.26,170,176,170,219,119,169,172.11,1.71,0,2543,175,172,167,164,159,173,165,481,50,500,110,1,1,96126472,166,-0.27,0.18,12,0.39,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.02,N,078860,500,480 억,,1645230,N,N,0,N,00,N
|
|
20231102,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,172,3,2,1.78,54550118,316987,80.89,170,176,170,219,119,169,172.09,1.71,0,4081,175,172,167,164,159,173,165,481,50,500,110,1,1,96126472,165,-0.26,0.17,12,0.33,-650.00,983.00,545,20230125,-68.44,150,20231017,14.67,545,-68.44,20230125,150,14.67,20231017,545,-68.44,20230125,150,14.67,20231017,0.02,N,078860,500,480 억,,1645230,N,N,0,N,00,N
|
|
20231102,130542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,4,2,2.37,47382918,275322,70.26,170,176,170,219,119,169,172.10,1.71,0,2638,175,172,167,164,159,173,165,481,50,500,110,1,1,96126472,166,-0.27,0.18,12,0.29,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.02,N,078860,500,480 억,,1645230,N,N,0,N,00,N
|
|
20231102,120539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,174,5,2,2.96,44163598,256647,65.49,170,176,170,219,119,169,172.08,1.71,0,2094,175,172,167,164,159,173,165,481,50,500,110,1,1,96126472,167,-0.27,0.18,12,0.27,-650.00,983.00,545,20230125,-68.07,150,20231017,16.00,545,-68.07,20230125,150,16.00,20231017,545,-68.07,20230125,150,16.00,20231017,0.02,N,078860,500,480 억,,1645230,N,N,0,N,00,N
|
|
20231102,110540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,4,2,2.37,32981347,191534,48.88,170,176,170,219,119,169,172.20,1.71,0,2075,175,172,167,164,159,173,165,481,50,500,110,1,1,96126472,166,-0.27,0.18,12,0.20,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.02,N,078860,500,480 억,,1645230,N,N,0,N,00,N
|
|
20231102,100540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,173,4,2,2.37,31875406,185147,47.25,170,176,170,219,119,169,172.16,1.71,0,2985,175,172,167,164,159,173,165,481,50,500,110,1,1,96126472,166,-0.27,0.18,12,0.19,-650.00,983.00,545,20230125,-68.26,150,20231017,15.33,545,-68.26,20230125,150,15.33,20231017,545,-68.26,20230125,150,15.33,20231017,0.02,N,078860,500,480 억,,1645230,N,N,0,N,00,N
|
|
20231102,090543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,171,2,2,1.18,13204491,77661,19.82,170,171,170,219,119,169,170.03,1.71,0,-4594,175,172,167,164,159,173,165,481,50,500,110,1,1,96126472,164,-0.26,0.17,12,0.08,-650.00,983.00,545,20230125,-68.62,150,20231017,14.00,545,-68.62,20230125,150,14.00,20231017,545,-68.62,20230125,150,14.00,20231017,0.02,N,078860,500,480 억,,1645230,N,N,0,N,00,N
|
|
20231101,160537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,169,2,2,1.20,63530203,379719,123.96,162,170,162,217,117,167,167.31,1.68,0,30830,172,169,166,163,160,168,162,481,50,500,110,1,1,96126472,162,-0.26,0.17,12,0.40,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.02,N,078860,500,480 억,,1614400,N,N,0,N,00,N
|
|
20231101,150535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,169,2,2,1.20,60944227,364274,118.91,162,170,162,217,117,167,167.30,1.68,0,30536,172,169,166,163,160,168,162,481,50,500,110,1,1,96126472,162,-0.26,0.17,12,0.38,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.02,N,078860,500,480 억,,1614400,N,N,0,N,00,N
|
|
20231101,140533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,1,2,0.60,43986778,263187,85.92,162,170,162,217,117,167,167.13,1.68,0,21824,172,169,166,163,160,168,162,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.27,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.02,N,078860,500,480 억,,1614400,N,N,0,N,00,N
|
|
20231101,130537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,1,2,0.60,37153261,222521,72.64,162,170,162,217,117,167,166.97,1.68,0,13099,172,169,166,163,160,168,162,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.23,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.02,N,078860,500,480 억,,1614400,N,N,0,N,00,N
|
|
20231101,120549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,168,1,2,0.60,35695907,213841,69.81,162,170,162,217,117,167,166.93,1.68,0,10527,172,169,166,163,160,168,162,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.22,-650.00,983.00,545,20230125,-69.17,150,20231017,12.00,545,-69.17,20230125,150,12.00,20231017,545,-69.17,20230125,150,12.00,20231017,0.02,N,078860,500,480 억,,1614400,N,N,0,N,00,N
|
|
20231101,110553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,167,0,3,0.00,34631432,207536,67.75,162,170,162,217,117,167,166.87,1.68,0,9604,172,169,166,163,160,168,162,481,50,500,110,1,1,96126472,161,-0.26,0.17,12,0.22,-650.00,983.00,545,20230125,-69.36,150,20231017,11.33,545,-69.36,20230125,150,11.33,20231017,545,-69.36,20230125,150,11.33,20231017,0.02,N,078860,500,480 억,,1614400,N,N,0,N,00,N
|
|
20231101,100545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,169,2,2,1.20,31422741,188485,61.53,162,170,162,217,117,167,166.71,1.68,0,7225,172,169,166,163,160,168,162,481,50,500,110,1,1,96126472,162,-0.26,0.17,12,0.20,-650.00,983.00,545,20230125,-68.99,150,20231017,12.67,545,-68.99,20230125,150,12.67,20231017,545,-68.99,20230125,150,12.67,20231017,0.02,N,078860,500,480 억,,1614400,N,N,0,N,00,N
|
|
20231101,090546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,164,-3,5,-1.80,3843794,23629,7.71,162,164,162,217,117,167,162.67,1.68,0,9684,172,169,166,163,160,168,162,481,50,500,110,1,1,96126472,158,-0.25,0.17,12,0.02,-650.00,983.00,545,20230125,-69.91,150,20231017,9.33,545,-69.91,20230125,150,9.33,20231017,545,-69.91,20230125,150,9.33,20231017,0.02,N,078860,500,480 억,,1614400,N,N,0,N,00,N
|