104 lines
43 KiB
CSV
104 lines
43 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
|
|
20240229,160627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3060,-60,5,-1.92,58905985,19203,167.26,3105,3120,3030,4055,2185,3120,3067.54,0.87,0,381,3166,3142,3101,3077,3036,3155,3090,24,935,500,2050,5,1,4806323,147,-0.24,0.16,12,0.40,-12991.00,19663.00,9529,20230228,-67.89,3010,20240220,1.66,4000,-23.50,20240104,3010,1.66,20240220,5200,-41.15,20231227,150,1940.00,20231017,0.22,N,078860,500,24 억,,41752,N,N,0,N,00,N
|
|
20240229,150631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3065,-55,5,-1.76,55593115,18122,157.84,3105,3120,3030,4055,2185,3120,3067.71,0.87,0,469,3166,3142,3101,3077,3036,3155,3090,24,935,500,2050,5,1,4806323,147,-0.24,0.16,12,0.38,-12991.00,19663.00,9529,20230228,-67.84,3010,20240220,1.83,4000,-23.38,20240104,3010,1.83,20240220,5200,-41.06,20231227,150,1943.33,20231017,0.22,N,078860,500,24 억,,41752,N,N,0,N,00,N
|
|
20240229,140630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3040,-80,5,-2.56,43944485,14306,124.61,3105,3120,3030,4055,2185,3120,3071.75,0.87,0,641,3166,3142,3101,3077,3036,3155,3090,24,935,500,2050,5,1,4806323,146,-0.23,0.15,12,0.30,-12991.00,19663.00,9529,20230228,-68.10,3010,20240220,1.00,4000,-24.00,20240104,3010,1.00,20240220,5200,-41.54,20231227,150,1926.67,20231017,0.22,N,078860,500,24 억,,41752,N,N,0,N,00,N
|
|
20240229,130629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3055,-65,5,-2.08,38535370,12526,109.10,3105,3120,3050,4055,2185,3120,3076.43,0.87,0,858,3166,3142,3101,3077,3036,3155,3090,24,935,500,2050,5,1,4806323,147,-0.24,0.16,12,0.26,-12991.00,19663.00,9529,20230228,-67.94,3010,20240220,1.50,4000,-23.62,20240104,3010,1.50,20240220,5200,-41.25,20231227,150,1936.67,20231017,0.22,N,078860,500,24 억,,41752,N,N,0,N,00,N
|
|
20240229,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3060,-60,5,-1.92,33359115,10831,94.34,3105,3120,3050,4055,2185,3120,3079.97,0.87,0,876,3166,3142,3101,3077,3036,3155,3090,24,935,500,2050,5,1,4806323,147,-0.24,0.16,12,0.23,-12991.00,19663.00,9529,20230228,-67.89,3010,20240220,1.66,4000,-23.50,20240104,3010,1.66,20240220,5200,-41.15,20231227,150,1940.00,20231017,0.22,N,078860,500,24 억,,41752,N,N,0,N,00,N
|
|
20240229,110631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,-35,5,-1.12,26490945,8586,74.78,3105,3120,3055,4055,2185,3120,3085.37,0.87,0,813,3166,3142,3101,3077,3036,3155,3090,24,935,500,2050,5,1,4806323,148,-0.24,0.16,12,0.18,-12991.00,19663.00,9529,20230228,-67.63,3010,20240220,2.49,4000,-22.88,20240104,3010,2.49,20240220,5200,-40.67,20231227,150,1956.67,20231017,0.22,N,078860,500,24 억,,41752,N,N,0,N,00,N
|
|
20240229,100631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,-35,5,-1.12,24910560,8071,70.30,3105,3120,3055,4055,2185,3120,3086.43,0.87,0,815,3166,3142,3101,3077,3036,3155,3090,24,935,500,2050,5,1,4806323,148,-0.24,0.16,12,0.17,-12991.00,19663.00,9529,20230228,-67.63,3010,20240220,2.49,4000,-22.88,20240104,3010,2.49,20240220,5200,-40.67,20231227,150,1956.67,20231017,0.22,N,078860,500,24 억,,41752,N,N,0,N,00,N
|
|
20240229,090630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3105,-15,5,-0.48,7976595,2569,22.38,3105,3105,3100,4055,2185,3120,3104.94,0.87,0,834,3166,3142,3101,3077,3036,3155,3090,24,935,500,2050,5,1,4806323,149,-0.24,0.16,12,0.05,-12991.00,19663.00,9529,20230228,-67.42,3010,20240220,3.16,4000,-22.38,20240104,3010,3.16,20240220,5200,-40.29,20231227,150,1970.00,20231017,0.22,N,078860,500,24 억,,41752,N,N,0,N,00,N
|
|
20240228,160553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,25,2,0.81,35550555,11481,45.09,3085,3125,3060,4020,2170,3095,3096.47,0.85,0,975,3221,3157,3126,3062,3031,3142,3047,24,925,500,2040,5,1,4806323,150,-0.24,0.16,12,0.24,-12991.00,19663.00,9529,20230228,-67.26,3010,20240220,3.65,4000,-22.00,20240104,3010,3.65,20240220,5200,-40.00,20231227,150,1980.00,20231017,0.22,N,078860,500,24 억,,40766,N,N,0,N,00,N
|
|
20240228,150554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,20,2,0.65,35347755,11416,44.83,3085,3125,3060,4020,2170,3095,3096.33,0.85,0,975,3221,3157,3126,3062,3031,3142,3047,24,925,500,2040,5,1,4806323,150,-0.24,0.16,12,0.24,-12991.00,19663.00,9529,20230228,-67.31,3010,20240220,3.49,4000,-22.12,20240104,3010,3.49,20240220,5200,-40.10,20231227,150,1976.67,20231017,0.22,N,078860,500,24 억,,40766,N,N,0,N,00,N
|
|
20240228,140631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,20,2,0.65,33570370,10845,42.59,3085,3125,3060,4020,2170,3095,3095.47,0.85,0,835,3221,3157,3126,3062,3031,3142,3047,24,925,500,2040,5,1,4806323,150,-0.24,0.16,12,0.23,-12991.00,19663.00,9529,20230228,-67.31,3010,20240220,3.49,4000,-22.12,20240104,3010,3.49,20240220,5200,-40.10,20231227,150,1976.67,20231017,0.22,N,078860,500,24 억,,40766,N,N,0,N,00,N
|
|
20240228,130629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,20,2,0.65,20409525,6596,25.90,3085,3125,3060,4020,2170,3095,3094.23,0.85,0,483,3221,3157,3126,3062,3031,3142,3047,24,925,500,2040,5,1,4806323,150,-0.24,0.16,12,0.14,-12991.00,19663.00,9529,20230228,-67.31,3010,20240220,3.49,4000,-22.12,20240104,3010,3.49,20240220,5200,-40.10,20231227,150,1976.67,20231017,0.22,N,078860,500,24 억,,40766,N,N,0,N,00,N
|
|
20240228,120631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,20,2,0.65,19436235,6283,24.67,3085,3125,3060,4020,2170,3095,3093.46,0.85,0,483,3221,3157,3126,3062,3031,3142,3047,24,925,500,2040,5,1,4806323,150,-0.24,0.16,12,0.13,-12991.00,19663.00,9529,20230228,-67.31,3010,20240220,3.49,4000,-22.12,20240104,3010,3.49,20240220,5200,-40.10,20231227,150,1976.67,20231017,0.22,N,078860,500,24 억,,40766,N,N,0,N,00,N
|
|
20240228,110603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3110,15,2,0.48,19162530,6195,24.33,3085,3125,3060,4020,2170,3095,3093.23,0.85,0,487,3221,3157,3126,3062,3031,3142,3047,24,925,500,2040,5,1,4806323,149,-0.24,0.16,12,0.13,-12991.00,19663.00,9529,20230228,-67.36,3010,20240220,3.32,4000,-22.25,20240104,3010,3.32,20240220,5200,-40.19,20231227,150,1973.33,20231017,0.22,N,078860,500,24 억,,40766,N,N,0,N,00,N
|
|
20240228,100627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,25,2,0.81,18630035,6024,23.66,3085,3125,3060,4020,2170,3095,3092.64,0.85,0,487,3221,3157,3126,3062,3031,3142,3047,24,925,500,2040,5,1,4806323,150,-0.24,0.16,12,0.13,-12991.00,19663.00,9529,20230228,-67.26,3010,20240220,3.65,4000,-22.00,20240104,3010,3.65,20240220,5200,-40.00,20231227,150,1980.00,20231017,0.22,N,078860,500,24 억,,40766,N,N,0,N,00,N
|
|
20240228,090630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3060,-35,5,-1.13,4482840,1459,5.73,3085,3085,3060,4020,2170,3095,3072.54,0.85,0,-635,3221,3157,3126,3062,3031,3142,3047,24,925,500,2040,5,1,4806323,147,-0.24,0.16,12,0.03,-12991.00,19663.00,9529,20230228,-67.89,3010,20240220,1.66,4000,-23.50,20240104,3010,1.66,20240220,5200,-41.15,20231227,150,1940.00,20231017,0.22,N,078860,500,24 억,,40766,N,N,0,N,00,N
|
|
20240227,160628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3095,-95,5,-2.98,78904340,25338,91.68,3185,3190,3095,4145,2235,3190,3114.07,0.87,0,-1027,3276,3232,3191,3147,3106,3212,3127,24,955,500,2100,5,1,4806323,149,-0.24,0.16,12,0.53,-12991.00,19663.00,9529,20230228,-67.52,3010,20240220,2.82,4000,-22.62,20240104,3010,2.82,20240220,5200,-40.48,20231227,150,1963.33,20231017,0.23,N,078860,500,24 억,,41793,N,N,0,N,00,N
|
|
20240227,150631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3105,-85,5,-2.66,77437310,24864,89.97,3185,3190,3095,4145,2235,3190,3114.43,0.87,0,-1027,3276,3232,3191,3147,3106,3212,3127,24,955,500,2100,5,1,4806323,149,-0.24,0.16,12,0.52,-12991.00,19663.00,9529,20230228,-67.42,3010,20240220,3.16,4000,-22.38,20240104,3010,3.16,20240220,5200,-40.29,20231227,150,1970.00,20231017,0.23,N,078860,500,24 억,,41793,N,N,0,N,00,N
|
|
20240227,140628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,-75,5,-2.35,59953505,19226,69.57,3185,3190,3095,4145,2235,3190,3118.36,0.87,0,-525,3276,3232,3191,3147,3106,3212,3127,24,955,500,2100,5,1,4806323,150,-0.24,0.16,12,0.40,-12991.00,19663.00,9529,20230228,-67.31,3010,20240220,3.49,4000,-22.12,20240104,3010,3.49,20240220,5200,-40.10,20231227,150,1976.67,20231017,0.23,N,078860,500,24 억,,41793,N,N,0,N,00,N
|
|
20240227,130551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3105,-85,5,-2.66,57326695,18380,66.51,3185,3190,3095,4145,2235,3190,3118.97,0.87,0,-450,3276,3232,3191,3147,3106,3212,3127,24,955,500,2100,5,1,4806323,149,-0.24,0.16,12,0.38,-12991.00,19663.00,9529,20230228,-67.42,3010,20240220,3.16,4000,-22.38,20240104,3010,3.16,20240220,5200,-40.29,20231227,150,1970.00,20231017,0.23,N,078860,500,24 억,,41793,N,N,0,N,00,N
|
|
20240227,120632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3105,-85,5,-2.66,53963425,17294,62.58,3185,3190,3095,4145,2235,3190,3120.36,0.87,0,-416,3276,3232,3191,3147,3106,3212,3127,24,955,500,2100,5,1,4806323,149,-0.24,0.16,12,0.36,-12991.00,19663.00,9529,20230228,-67.42,3010,20240220,3.16,4000,-22.38,20240104,3010,3.16,20240220,5200,-40.29,20231227,150,1970.00,20231017,0.23,N,078860,500,24 억,,41793,N,N,0,N,00,N
|
|
20240227,110629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-50,5,-1.57,48950735,15679,56.73,3185,3190,3095,4145,2235,3190,3122.06,0.87,0,-406,3276,3232,3191,3147,3106,3212,3127,24,955,500,2100,5,1,4806323,151,-0.24,0.16,12,0.33,-12991.00,19663.00,9529,20230228,-67.05,3010,20240220,4.32,4000,-21.50,20240104,3010,4.32,20240220,5200,-39.62,20231227,150,1993.33,20231017,0.23,N,078860,500,24 억,,41793,N,N,0,N,00,N
|
|
20240227,100626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3100,-90,5,-2.82,26460820,8485,30.70,3185,3185,3095,4145,2235,3190,3118.54,0.87,0,-731,3276,3232,3191,3147,3106,3212,3127,24,955,500,2100,5,1,4806323,149,-0.24,0.16,12,0.18,-12991.00,19663.00,9529,20230228,-67.47,3010,20240220,2.99,4000,-22.50,20240104,3010,2.99,20240220,5200,-40.38,20231227,150,1966.67,20231017,0.23,N,078860,500,24 억,,41793,N,N,0,N,00,N
|
|
20240227,090629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3160,-30,5,-0.94,2826600,890,3.22,3185,3185,3160,4145,2235,3190,3175.96,0.87,0,-338,3276,3232,3191,3147,3106,3212,3127,24,955,500,2100,5,1,4806323,152,-0.24,0.16,12,0.02,-12991.00,19663.00,9529,20230228,-66.84,3010,20240220,4.98,4000,-21.00,20240104,3010,4.98,20240220,5200,-39.23,20231227,150,2006.67,20231017,0.23,N,078860,500,24 억,,41793,N,N,0,N,00,N
|
|
20240226,160627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,-25,5,-0.78,88295765,27634,90.07,3235,3235,3150,4175,2255,3215,3195.19,0.87,0,53,3308,3261,3183,3136,3058,3285,3160,24,960,500,2120,5,1,4806323,153,-0.25,0.16,12,0.57,-12991.00,19663.00,9529,20230228,-66.52,3010,20240220,5.98,4000,-20.25,20240104,3010,5.98,20240220,5200,-38.65,20231227,150,2026.67,20231017,0.23,N,078860,500,24 억,,41740,N,N,0,N,00,N
|
|
20240226,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,-25,5,-0.78,87038905,27240,88.79,3235,3235,3150,4175,2255,3215,3195.26,0.87,0,364,3308,3261,3183,3136,3058,3285,3160,24,960,500,2120,5,1,4806323,153,-0.25,0.16,12,0.57,-12991.00,19663.00,9529,20230228,-66.52,3010,20240220,5.98,4000,-20.25,20240104,3010,5.98,20240220,5200,-38.65,20231227,150,2026.67,20231017,0.23,N,078860,500,24 억,,41740,N,N,0,N,00,N
|
|
20240226,140626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3180,-35,5,-1.09,64353890,20070,65.42,3235,3235,3180,4175,2255,3215,3206.47,0.87,0,507,3308,3261,3183,3136,3058,3285,3160,24,960,500,2120,5,1,4806323,153,-0.24,0.16,12,0.42,-12991.00,19663.00,9529,20230228,-66.63,3010,20240220,5.65,4000,-20.50,20240104,3010,5.65,20240220,5200,-38.85,20231227,150,2020.00,20231017,0.23,N,078860,500,24 억,,41740,N,N,0,N,00,N
|
|
20240226,130621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,-15,5,-0.47,36969540,11499,37.48,3235,3235,3190,4175,2255,3215,3215.02,0.87,0,223,3308,3261,3183,3136,3058,3285,3160,24,960,500,2120,5,1,4806323,154,-0.25,0.16,12,0.24,-12991.00,19663.00,9529,20230228,-66.42,3010,20240220,6.31,4000,-20.00,20240104,3010,6.31,20240220,5200,-38.46,20231227,150,2033.33,20231017,0.23,N,078860,500,24 억,,41740,N,N,0,N,00,N
|
|
20240226,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3210,-5,5,-0.16,27450155,8522,27.78,3235,3235,3205,4175,2255,3215,3221.09,0.87,0,-92,3308,3261,3183,3136,3058,3285,3160,24,960,500,2120,5,1,4806323,154,-0.25,0.16,12,0.18,-12991.00,19663.00,9529,20230228,-66.31,3010,20240220,6.64,4000,-19.75,20240104,3010,6.64,20240220,5200,-38.27,20231227,150,2040.00,20231017,0.23,N,078860,500,24 억,,41740,N,N,0,N,00,N
|
|
20240226,110619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,0,3,0.00,26534695,8237,26.85,3235,3235,3205,4175,2255,3215,3221.40,0.87,0,-90,3308,3261,3183,3136,3058,3285,3160,24,960,500,2120,5,1,4806323,155,-0.25,0.16,12,0.17,-12991.00,19663.00,9529,20230228,-66.26,3010,20240220,6.81,4000,-19.62,20240104,3010,6.81,20240220,5200,-38.17,20231227,150,2043.33,20231017,0.23,N,078860,500,24 억,,41740,N,N,0,N,00,N
|
|
20240226,100618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,10,2,0.31,25614485,7951,25.92,3235,3235,3205,4175,2255,3215,3221.54,0.87,0,-89,3308,3261,3183,3136,3058,3285,3160,24,960,500,2120,5,1,4806323,155,-0.25,0.16,12,0.17,-12991.00,19663.00,9529,20230228,-66.16,3010,20240220,7.14,4000,-19.38,20240104,3010,7.14,20240220,5200,-37.98,20231227,150,2050.00,20231017,0.23,N,078860,500,24 억,,41740,N,N,0,N,00,N
|
|
20240226,090618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,0,3,0.00,8724625,2707,8.82,3235,3235,3215,4175,2255,3215,3222.99,0.87,0,-156,3308,3261,3183,3136,3058,3285,3160,24,960,500,2120,5,1,4806323,155,-0.25,0.16,12,0.06,-12991.00,19663.00,9529,20230228,-66.26,3010,20240220,6.81,4000,-19.62,20240104,3010,6.81,20240220,5200,-38.17,20231227,150,2043.33,20231017,0.23,N,078860,500,24 억,,41740,N,N,0,N,00,N
|
|
20240223,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,50,2,1.58,95920640,30160,274.06,3160,3230,3105,4110,2220,3165,3180.28,0.85,0,717,3228,3196,3168,3136,3108,3182,3122,24,945,500,2080,5,1,4806323,155,-0.25,0.16,12,0.63,-12991.00,19663.00,9529,20230228,-66.26,3010,20240220,6.81,4000,-19.62,20240104,3010,6.81,20240220,5200,-38.17,20231227,150,2043.33,20231017,0.23,N,078860,500,24 억,,41023,N,N,0,N,00,N
|
|
20240223,150617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,55,2,1.74,95057145,29891,271.61,3160,3230,3105,4110,2220,3165,3180.13,0.85,0,713,3228,3196,3168,3136,3108,3182,3122,24,945,500,2080,5,1,4806323,155,-0.25,0.16,12,0.62,-12991.00,19663.00,9529,20230228,-66.21,3010,20240220,6.98,4000,-19.50,20240104,3010,6.98,20240220,5200,-38.08,20231227,150,2046.67,20231017,0.23,N,078860,500,24 억,,41023,N,N,0,N,00,N
|
|
20240223,140616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,35,2,1.11,83869995,26399,239.88,3160,3230,3105,4110,2220,3165,3177.01,0.85,0,287,3228,3196,3168,3136,3108,3182,3122,24,945,500,2080,5,1,4806323,154,-0.25,0.16,12,0.55,-12991.00,19663.00,9529,20230228,-66.42,3010,20240220,6.31,4000,-20.00,20240104,3010,6.31,20240220,5200,-38.46,20231227,150,2033.33,20231017,0.23,N,078860,500,24 억,,41023,N,N,0,N,00,N
|
|
20240223,130614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,50,2,1.58,77591720,24438,222.06,3160,3230,3105,4110,2220,3165,3175.04,0.85,0,624,3228,3196,3168,3136,3108,3182,3122,24,945,500,2080,5,1,4806323,155,-0.25,0.16,12,0.51,-12991.00,19663.00,9529,20230228,-66.26,3010,20240220,6.81,4000,-19.62,20240104,3010,6.81,20240220,5200,-38.17,20231227,150,2043.33,20231017,0.23,N,078860,500,24 억,,41023,N,N,0,N,00,N
|
|
20240223,120616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,50,2,1.58,63289960,19977,181.53,3160,3230,3105,4110,2220,3165,3168.14,0.85,0,800,3228,3196,3168,3136,3108,3182,3122,24,945,500,2080,5,1,4806323,155,-0.25,0.16,12,0.42,-12991.00,19663.00,9529,20230228,-66.26,3010,20240220,6.81,4000,-19.62,20240104,3010,6.81,20240220,5200,-38.17,20231227,150,2043.33,20231017,0.23,N,078860,500,24 억,,41023,N,N,0,N,00,N
|
|
20240223,110610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3155,-10,5,-0.32,25267105,7999,72.69,3160,3165,3105,4110,2220,3165,3158.78,0.85,0,-113,3228,3196,3168,3136,3108,3182,3122,24,945,500,2080,5,1,4806323,152,-0.24,0.16,12,0.17,-12991.00,19663.00,9529,20230228,-66.89,3010,20240220,4.82,4000,-21.12,20240104,3010,4.82,20240220,5200,-39.33,20231227,150,2003.33,20231017,0.23,N,078860,500,24 억,,41023,N,N,0,N,00,N
|
|
20240223,100609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3160,-5,5,-0.16,4716255,1502,13.65,3160,3165,3105,4110,2220,3165,3139.98,0.85,0,-77,3228,3196,3168,3136,3108,3182,3122,24,945,500,2080,5,1,4806323,152,-0.24,0.16,12,0.03,-12991.00,19663.00,9529,20230228,-66.84,3010,20240220,4.98,4000,-21.00,20240104,3010,4.98,20240220,5200,-39.23,20231227,150,2006.67,20231017,0.23,N,078860,500,24 억,,41023,N,N,0,N,00,N
|
|
20240223,090612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3155,-10,5,-0.32,1661065,531,4.83,3160,3160,3105,4110,2220,3165,3128.18,0.85,0,-46,3228,3196,3168,3136,3108,3182,3122,24,945,500,2080,5,1,4806323,152,-0.24,0.16,12,0.01,-12991.00,19663.00,9529,20230228,-66.89,3010,20240220,4.82,4000,-21.12,20240104,3010,4.82,20240220,5200,-39.33,20231227,150,2003.33,20231017,0.23,N,078860,500,24 억,,41023,N,N,0,N,00,N
|
|
20240222,160604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3165,-10,5,-0.31,34797955,10994,98.87,3175,3200,3140,4125,2225,3175,3165.18,0.88,0,-1272,3205,3190,3175,3160,3145,3190,3160,24,950,500,2090,5,1,4806323,152,-0.24,0.16,12,0.23,-12991.00,19663.00,9529,20230228,-66.79,3010,20240220,5.15,4000,-20.88,20240104,3010,5.15,20240220,5200,-39.13,20231227,150,2010.00,20231017,0.22,N,078860,500,24 억,,42295,N,N,0,N,00,N
|
|
20240222,150614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3145,-30,5,-0.94,31275070,9878,88.83,3175,3200,3145,4125,2225,3175,3166.13,0.88,0,-979,3205,3190,3175,3160,3145,3190,3160,24,950,500,2090,5,1,4806323,151,-0.24,0.16,12,0.21,-12991.00,19663.00,9529,20230228,-67.00,3010,20240220,4.49,4000,-21.38,20240104,3010,4.49,20240220,5200,-39.52,20231227,150,1996.67,20231017,0.22,N,078860,500,24 억,,42295,N,N,0,N,00,N
|
|
20240222,140612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,0,3,0.00,26094125,8237,74.07,3175,3200,3150,4125,2225,3175,3167.92,0.88,0,-270,3205,3190,3175,3160,3145,3190,3160,24,950,500,2090,5,1,4806323,153,-0.24,0.16,12,0.17,-12991.00,19663.00,9529,20230228,-66.68,3010,20240220,5.48,4000,-20.62,20240104,3010,5.48,20240220,5200,-38.94,20231227,150,2016.67,20231017,0.22,N,078860,500,24 억,,42295,N,N,0,N,00,N
|
|
20240222,130600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3170,-5,5,-0.16,22233200,7016,63.09,3175,3200,3150,4125,2225,3175,3168.93,0.88,0,-119,3205,3190,3175,3160,3145,3190,3160,24,950,500,2090,5,1,4806323,152,-0.24,0.16,12,0.15,-12991.00,19663.00,9529,20230228,-66.73,3010,20240220,5.32,4000,-20.75,20240104,3010,5.32,20240220,5200,-39.04,20231227,150,2013.33,20231017,0.22,N,078860,500,24 억,,42295,N,N,0,N,00,N
|
|
20240222,120609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,15,2,0.47,21782730,6874,61.82,3175,3200,3150,4125,2225,3175,3168.86,0.88,0,-50,3205,3190,3175,3160,3145,3190,3160,24,950,500,2090,5,1,4806323,153,-0.25,0.16,12,0.14,-12991.00,19663.00,9529,20230228,-66.52,3010,20240220,5.98,4000,-20.25,20240104,3010,5.98,20240220,5200,-38.65,20231227,150,2026.67,20231017,0.22,N,078860,500,24 억,,42295,N,N,0,N,00,N
|
|
20240222,110605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,0,3,0.00,18761535,5924,53.27,3175,3200,3150,4125,2225,3175,3167.04,0.88,0,-2,3205,3190,3175,3160,3145,3190,3160,24,950,500,2090,5,1,4806323,153,-0.24,0.16,12,0.12,-12991.00,19663.00,9529,20230228,-66.68,3010,20240220,5.48,4000,-20.62,20240104,3010,5.48,20240220,5200,-38.94,20231227,150,2016.67,20231017,0.22,N,078860,500,24 억,,42295,N,N,0,N,00,N
|
|
20240222,100601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,25,2,0.79,17658390,5577,50.15,3175,3200,3150,4125,2225,3175,3166.29,0.88,0,-70,3205,3190,3175,3160,3145,3190,3160,24,950,500,2090,5,1,4806323,154,-0.25,0.16,12,0.12,-12991.00,19663.00,9529,20230228,-66.42,3010,20240220,6.31,4000,-20.00,20240104,3010,6.31,20240220,5200,-38.46,20231227,150,2033.33,20231017,0.22,N,078860,500,24 억,,42295,N,N,0,N,00,N
|
|
20240222,090611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,0,3,0.00,146050,46,0.41,3175,3175,3175,4125,2225,3175,3175.00,0.88,0,34,3205,3190,3175,3160,3145,3190,3160,24,950,500,2090,5,1,4806323,153,-0.24,0.16,12,0.00,-12991.00,19663.00,9529,20230228,-66.68,3010,20240220,5.48,4000,-20.62,20240104,3010,5.48,20240220,5200,-38.94,20231227,150,2016.67,20231017,0.22,N,078860,500,24 억,,42295,N,N,0,N,00,N
|
|
20240221,160605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,15,2,0.47,35278580,11120,16.38,3175,3190,3160,4105,2215,3160,3172.53,0.91,0,-1441,3306,3232,3121,3047,2936,3177,2992,24,945,500,2080,5,1,4806323,153,-0.24,0.16,12,0.23,-12991.00,19663.00,9529,20230228,-66.68,3010,20240220,5.48,4000,-20.62,20240104,3010,5.48,20240220,5200,-38.94,20231227,150,2016.67,20231017,0.22,N,078860,500,24 억,,43725,N,N,0,N,00,N
|
|
20240221,150600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3165,5,2,0.16,27482625,8657,12.75,3175,3190,3160,4105,2215,3160,3174.61,0.91,0,0,3306,3232,3121,3047,2936,3177,2992,24,945,500,2080,5,1,4806323,152,-0.24,0.16,12,0.18,-12991.00,19663.00,9529,20230228,-66.79,3010,20240220,5.15,4000,-20.88,20240104,3010,5.15,20240220,5200,-39.13,20231227,150,2010.00,20231017,0.22,N,078860,500,24 억,,43725,N,N,0,N,00,N
|
|
20240221,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3170,10,2,0.32,21243855,6697,9.87,3175,3190,3160,4105,2215,3160,3172.14,0.91,0,252,3306,3232,3121,3047,2936,3177,2992,24,945,500,2080,5,1,4806323,152,-0.24,0.16,12,0.14,-12991.00,19663.00,9529,20230228,-66.73,3010,20240220,5.32,4000,-20.75,20240104,3010,5.32,20240220,5200,-39.04,20231227,150,2013.33,20231017,0.22,N,078860,500,24 억,,43725,N,N,0,N,00,N
|
|
20240221,130602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3170,10,2,0.32,16476775,5192,7.65,3175,3190,3160,4105,2215,3160,3173.49,0.91,0,252,3306,3232,3121,3047,2936,3177,2992,24,945,500,2080,5,1,4806323,152,-0.24,0.16,12,0.11,-12991.00,19663.00,9529,20230228,-66.73,3010,20240220,5.32,4000,-20.75,20240104,3010,5.32,20240220,5200,-39.04,20231227,150,2013.33,20231017,0.22,N,078860,500,24 억,,43725,N,N,0,N,00,N
|
|
20240221,120602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,25,2,0.79,16336745,5148,7.58,3175,3190,3160,4105,2215,3160,3173.42,0.91,0,256,3306,3232,3121,3047,2936,3177,2992,24,945,500,2080,5,1,4806323,153,-0.25,0.16,12,0.11,-12991.00,19663.00,9529,20230228,-66.58,3010,20240220,5.81,4000,-20.38,20240104,3010,5.81,20240220,5200,-38.75,20231227,150,2023.33,20231017,0.22,N,078860,500,24 억,,43725,N,N,0,N,00,N
|
|
20240221,110607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,15,2,0.47,12085175,3803,5.60,3175,3190,3175,4105,2215,3160,3177.80,0.91,0,256,3306,3232,3121,3047,2936,3177,2992,24,945,500,2080,5,1,4806323,153,-0.24,0.16,12,0.08,-12991.00,19663.00,9529,20230228,-66.68,3010,20240220,5.48,4000,-20.62,20240104,3010,5.48,20240220,5200,-38.94,20231227,150,2016.67,20231017,0.22,N,078860,500,24 억,,43725,N,N,0,N,00,N
|
|
20240221,100600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,15,2,0.47,6975090,2194,3.23,3175,3190,3175,4105,2215,3160,3179.17,0.91,0,252,3306,3232,3121,3047,2936,3177,2992,24,945,500,2080,5,1,4806323,153,-0.24,0.16,12,0.05,-12991.00,19663.00,9529,20230228,-66.68,3010,20240220,5.48,4000,-20.62,20240104,3010,5.48,20240220,5200,-38.94,20231227,150,2016.67,20231017,0.22,N,078860,500,24 억,,43725,N,N,0,N,00,N
|
|
20240221,090559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,25,2,0.79,2921290,920,1.36,3175,3185,3175,4105,2215,3160,3175.32,0.91,0,34,3306,3232,3121,3047,2936,3177,2992,24,945,500,2080,5,1,4806323,153,-0.25,0.16,12,0.02,-12991.00,19663.00,9529,20230228,-66.58,3010,20240220,5.81,4000,-20.38,20240104,3010,5.81,20240220,5200,-38.75,20231227,150,2023.33,20231017,0.22,N,078860,500,24 억,,43725,N,N,0,N,00,N
|
|
20240220,160554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3160,-35,5,-1.10,210089055,67645,110.92,3195,3195,3010,4150,2240,3195,3105.76,0.99,0,-3945,3445,3320,3225,3100,3005,3272,3052,24,955,500,2100,5,1,4806323,152,-0.24,0.16,12,1.41,-12991.00,19663.00,9529,20230228,-66.84,3010,20240220,4.98,4000,-21.00,20240104,3010,4.98,20240220,5200,-39.23,20231227,150,2006.67,20231017,0.22,N,078860,500,24 억,,47670,N,N,0,N,00,N
|
|
20240220,150557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-55,5,-1.72,205446845,66167,108.50,3195,3195,3010,4150,2240,3195,3104.97,0.99,0,-3692,3445,3320,3225,3100,3005,3272,3052,24,955,500,2100,5,1,4806323,151,-0.24,0.16,12,1.38,-12991.00,19663.00,9529,20230228,-67.05,3010,20240220,4.32,4000,-21.50,20240104,3010,4.32,20240220,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,47670,N,N,0,N,00,N
|
|
20240220,140559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-55,5,-1.72,200098470,64468,105.71,3195,3195,3010,4150,2240,3195,3103.84,0.99,0,-3692,3445,3320,3225,3100,3005,3272,3052,24,955,500,2100,5,1,4806323,151,-0.24,0.16,12,1.34,-12991.00,19663.00,9529,20230228,-67.05,3010,20240220,4.32,4000,-21.50,20240104,3010,4.32,20240220,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,47670,N,N,0,N,00,N
|
|
20240220,130558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3165,-30,5,-0.94,199446555,64261,105.37,3195,3195,3010,4150,2240,3195,3103.70,0.99,0,-3692,3445,3320,3225,3100,3005,3272,3052,24,955,500,2100,5,1,4806323,152,-0.24,0.16,12,1.34,-12991.00,19663.00,9529,20230228,-66.79,3010,20240220,5.15,4000,-20.88,20240104,3010,5.15,20240220,5200,-39.13,20231227,150,2010.00,20231017,0.22,N,078860,500,24 억,,47670,N,N,0,N,00,N
|
|
20240220,120555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-55,5,-1.72,191736715,61813,101.36,3195,3195,3010,4150,2240,3195,3101.88,0.99,0,-3028,3445,3320,3225,3100,3005,3272,3052,24,955,500,2100,5,1,4806323,151,-0.24,0.16,12,1.29,-12991.00,19663.00,9529,20230228,-67.05,3010,20240220,4.32,4000,-21.50,20240104,3010,4.32,20240220,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,47670,N,N,0,N,00,N
|
|
20240220,110554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-55,5,-1.72,191670775,61792,101.32,3195,3195,3010,4150,2240,3195,3101.87,0.99,0,-3028,3445,3320,3225,3100,3005,3272,3052,24,955,500,2100,5,1,4806323,151,-0.24,0.16,12,1.29,-12991.00,19663.00,9529,20230228,-67.05,3010,20240220,4.32,4000,-21.50,20240104,3010,4.32,20240220,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,47670,N,N,0,N,00,N
|
|
20240220,100545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-55,5,-1.72,182210825,58778,96.38,3195,3195,3010,4150,2240,3195,3099.98,0.99,0,-1098,3445,3320,3225,3100,3005,3272,3052,24,955,500,2100,5,1,4806323,151,-0.24,0.16,12,1.22,-12991.00,19663.00,9529,20230228,-67.05,3010,20240220,4.32,4000,-21.50,20240104,3010,4.32,20240220,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,47670,N,N,0,N,00,N
|
|
20240220,090559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3100,-95,5,-2.97,35580055,11386,18.67,3195,3195,3010,4150,2240,3195,3124.90,0.99,0,248,3445,3320,3225,3100,3005,3272,3052,24,955,500,2100,5,1,4806323,149,-0.24,0.16,12,0.24,-12991.00,19663.00,9529,20230228,-67.47,3010,20240220,2.99,4000,-22.50,20240104,3010,2.99,20240220,5200,-40.38,20231227,150,1966.67,20231017,0.22,N,078860,500,24 억,,47670,N,N,0,N,00,N
|
|
20240219,160556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3195,5,2,0.16,194583415,60928,413.80,3220,3350,3130,4145,2235,3190,3193.66,0.88,0,5308,3253,3221,3188,3156,3123,3205,3140,24,955,500,2100,5,1,4806323,154,-0.25,0.16,12,1.27,-12991.00,19663.00,9529,20230228,-66.47,3100,20240125,3.06,4000,-20.12,20240104,3100,3.06,20240125,5200,-38.56,20231227,150,2030.00,20231017,0.22,N,078860,500,24 억,,42362,N,N,0,N,00,N
|
|
20240219,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3160,-30,5,-0.94,188315960,58936,400.27,3220,3350,3130,4145,2235,3190,3195.26,0.88,0,5139,3253,3221,3188,3156,3123,3205,3140,24,955,500,2100,5,1,4806323,152,-0.24,0.16,12,1.23,-12991.00,19663.00,9529,20230228,-66.84,3100,20240125,1.94,4000,-21.00,20240104,3100,1.94,20240125,5200,-39.23,20231227,150,2006.67,20231017,0.22,N,078860,500,24 억,,42362,N,N,0,N,00,N
|
|
20240219,140559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3165,-25,5,-0.78,157868880,49301,334.83,3220,3350,3135,4145,2235,3190,3202.14,0.88,0,7477,3253,3221,3188,3156,3123,3205,3140,24,955,500,2100,5,1,4806323,152,-0.24,0.16,12,1.03,-12991.00,19663.00,9529,20230228,-66.79,3100,20240125,2.10,4000,-20.88,20240104,3100,2.10,20240125,5200,-39.13,20231227,150,2010.00,20231017,0.22,N,078860,500,24 억,,42362,N,N,0,N,00,N
|
|
20240219,130558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,-15,5,-0.47,143185645,44647,303.23,3220,3350,3135,4145,2235,3190,3207.06,0.88,0,8187,3253,3221,3188,3156,3123,3205,3140,24,955,500,2100,5,1,4806323,153,-0.24,0.16,12,0.93,-12991.00,19663.00,9529,20230228,-66.68,3100,20240125,2.42,4000,-20.62,20240104,3100,2.42,20240125,5200,-38.94,20231227,150,2016.67,20231017,0.22,N,078860,500,24 억,,42362,N,N,0,N,00,N
|
|
20240219,120558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3150,-40,5,-1.25,120850305,37577,255.21,3220,3350,3140,4145,2235,3190,3216.07,0.88,0,9990,3253,3221,3188,3156,3123,3205,3140,24,955,500,2100,5,1,4806323,151,-0.24,0.16,12,0.78,-12991.00,19663.00,9529,20230228,-66.94,3100,20240125,1.61,4000,-21.25,20240104,3100,1.61,20240125,5200,-39.42,20231227,150,2000.00,20231017,0.22,N,078860,500,24 억,,42362,N,N,0,N,00,N
|
|
20240219,110557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-5,5,-0.16,98507415,30501,207.15,3220,3350,3160,4145,2235,3190,3229.65,0.88,0,9924,3253,3221,3188,3156,3123,3205,3140,24,955,500,2100,5,1,4806323,153,-0.25,0.16,12,0.63,-12991.00,19663.00,9529,20230228,-66.58,3100,20240125,2.74,4000,-20.38,20240104,3100,2.74,20240125,5200,-38.75,20231227,150,2023.33,20231017,0.22,N,078860,500,24 억,,42362,N,N,0,N,00,N
|
|
20240219,100552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3250,60,2,1.88,59855305,18421,125.11,3220,3350,3190,4145,2235,3190,3249.30,0.88,0,2406,3253,3221,3188,3156,3123,3205,3140,24,955,500,2100,5,1,4806323,156,-0.25,0.17,12,0.38,-12991.00,19663.00,9529,20230228,-65.89,3100,20240125,4.84,4000,-18.75,20240104,3100,4.84,20240125,5200,-37.50,20231227,150,2066.67,20231017,0.22,N,078860,500,24 억,,42362,N,N,0,N,00,N
|
|
20240219,090553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3195,5,2,0.16,2193150,682,4.63,3220,3220,3195,4145,2235,3190,3215.76,0.88,0,-429,3253,3221,3188,3156,3123,3205,3140,24,955,500,2100,5,1,4806323,154,-0.25,0.16,12,0.01,-12991.00,19663.00,9529,20230228,-66.47,3100,20240125,3.06,4000,-20.12,20240104,3100,3.06,20240125,5200,-38.56,20231227,150,2030.00,20231017,0.22,N,078860,500,24 억,,42362,N,N,0,N,00,N
|
|
20240216,160552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,0,3,0.00,46816665,14724,71.13,3205,3220,3155,4145,2235,3190,3179.62,0.90,0,-1112,3303,3246,3183,3126,3063,3275,3155,24,955,500,2100,5,1,4806323,153,-0.25,0.16,12,0.31,-12991.00,19663.00,9551,20230210,-66.60,3100,20240125,2.90,4000,-20.25,20240104,3100,2.90,20240125,5200,-38.65,20231227,150,2026.67,20231017,0.21,N,078860,500,24 억,,43474,N,N,0,N,00,N
|
|
20240216,150555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-5,5,-0.16,46304130,14563,70.35,3205,3220,3155,4145,2235,3190,3179.57,0.90,0,-1084,3303,3246,3183,3126,3063,3275,3155,24,955,500,2100,5,1,4806323,153,-0.25,0.16,12,0.30,-12991.00,19663.00,9551,20230210,-66.65,3100,20240125,2.74,4000,-20.38,20240104,3100,2.74,20240125,5200,-38.75,20231227,150,2023.33,20231017,0.21,N,078860,500,24 억,,43474,N,N,0,N,00,N
|
|
20240216,140559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-5,5,-0.16,46055700,14485,69.98,3205,3220,3155,4145,2235,3190,3179.54,0.90,0,-1075,3303,3246,3183,3126,3063,3275,3155,24,955,500,2100,5,1,4806323,153,-0.25,0.16,12,0.30,-12991.00,19663.00,9551,20230210,-66.65,3100,20240125,2.74,4000,-20.38,20240104,3100,2.74,20240125,5200,-38.75,20231227,150,2023.33,20231017,0.21,N,078860,500,24 억,,43474,N,N,0,N,00,N
|
|
20240216,130552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,0,3,0.00,45102820,14186,68.53,3205,3220,3155,4145,2235,3190,3179.39,0.90,0,-1055,3303,3246,3183,3126,3063,3275,3155,24,955,500,2100,5,1,4806323,153,-0.25,0.16,12,0.30,-12991.00,19663.00,9551,20230210,-66.60,3100,20240125,2.90,4000,-20.25,20240104,3100,2.90,20240125,5200,-38.65,20231227,150,2026.67,20231017,0.21,N,078860,500,24 억,,43474,N,N,0,N,00,N
|
|
20240216,120553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,0,3,0.00,34700655,10906,52.69,3205,3220,3165,4145,2235,3190,3181.79,0.90,0,-1094,3303,3246,3183,3126,3063,3275,3155,24,955,500,2100,5,1,4806323,153,-0.25,0.16,12,0.23,-12991.00,19663.00,9551,20230210,-66.60,3100,20240125,2.90,4000,-20.25,20240104,3100,2.90,20240125,5200,-38.65,20231227,150,2026.67,20231017,0.21,N,078860,500,24 억,,43474,N,N,0,N,00,N
|
|
20240216,110600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3180,-10,5,-0.31,30134385,9467,45.73,3205,3220,3165,4145,2235,3190,3183.10,0.90,0,-1616,3303,3246,3183,3126,3063,3275,3155,24,955,500,2100,5,1,4806323,153,-0.24,0.16,12,0.20,-12991.00,19663.00,9551,20230210,-66.71,3100,20240125,2.58,4000,-20.50,20240104,3100,2.58,20240125,5200,-38.85,20231227,150,2020.00,20231017,0.21,N,078860,500,24 억,,43474,N,N,0,N,00,N
|
|
20240216,100553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3175,-15,5,-0.47,17370060,5459,26.37,3205,3205,3165,4145,2235,3190,3181.91,0.90,0,-776,3303,3246,3183,3126,3063,3275,3155,24,955,500,2100,5,1,4806323,153,-0.24,0.16,12,0.11,-12991.00,19663.00,9551,20230210,-66.76,3100,20240125,2.42,4000,-20.62,20240104,3100,2.42,20240125,5200,-38.94,20231227,150,2016.67,20231017,0.21,N,078860,500,24 억,,43474,N,N,0,N,00,N
|
|
20240216,090546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3165,-25,5,-0.78,2731040,857,4.14,3205,3205,3165,4145,2235,3190,3186.74,0.90,0,-712,3303,3246,3183,3126,3063,3275,3155,24,955,500,2100,5,1,4806323,152,-0.24,0.16,12,0.02,-12991.00,19663.00,9551,20230210,-66.86,3100,20240125,2.10,4000,-20.88,20240104,3100,2.10,20240125,5200,-39.13,20231227,150,2010.00,20231017,0.21,N,078860,500,24 억,,43474,N,N,0,N,00,N
|
|
20240215,160551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,10,2,0.31,65703390,20677,160.66,3180,3240,3120,4130,2230,3180,3177.59,0.95,0,-2113,3353,3266,3198,3111,3043,3310,3155,24,950,500,2090,5,1,4806323,153,-0.25,0.16,12,0.43,-12991.00,19663.00,9871,20230209,-67.68,3100,20240125,2.90,4000,-20.25,20240104,3100,2.90,20240125,5200,-38.65,20231227,150,2026.67,20231017,0.20,N,078860,500,24 억,,45587,N,N,0,N,00,N
|
|
20240215,150554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3170,-10,5,-0.31,63398510,19951,155.02,3180,3240,3120,4130,2230,3180,3177.71,0.95,0,-2105,3353,3266,3198,3111,3043,3310,3155,24,950,500,2090,5,1,4806323,152,-0.24,0.16,12,0.42,-12991.00,19663.00,9871,20230209,-67.89,3100,20240125,2.26,4000,-20.75,20240104,3100,2.26,20240125,5200,-39.04,20231227,150,2013.33,20231017,0.20,N,078860,500,24 억,,45587,N,N,0,N,00,N
|
|
20240215,140550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,10,2,0.31,61174440,19252,149.59,3180,3240,3120,4130,2230,3180,3177.56,0.95,0,-1762,3353,3266,3198,3111,3043,3310,3155,24,950,500,2090,5,1,4806323,153,-0.25,0.16,12,0.40,-12991.00,19663.00,9871,20230209,-67.68,3100,20240125,2.90,4000,-20.25,20240104,3100,2.90,20240125,5200,-38.65,20231227,150,2026.67,20231017,0.20,N,078860,500,24 억,,45587,N,N,0,N,00,N
|
|
20240215,130545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3180,0,3,0.00,53150090,16727,129.97,3180,3240,3120,4130,2230,3180,3177.50,0.95,0,-1709,3353,3266,3198,3111,3043,3310,3155,24,950,500,2090,5,1,4806323,153,-0.24,0.16,12,0.35,-12991.00,19663.00,9871,20230209,-67.78,3100,20240125,2.58,4000,-20.50,20240104,3100,2.58,20240125,5200,-38.85,20231227,150,2020.00,20231017,0.20,N,078860,500,24 억,,45587,N,N,0,N,00,N
|
|
20240215,120549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3210,30,2,0.94,53025620,16688,129.67,3180,3240,3120,4130,2230,3180,3177.47,0.95,0,-1692,3353,3266,3198,3111,3043,3310,3155,24,950,500,2090,5,1,4806323,154,-0.25,0.16,12,0.35,-12991.00,19663.00,9871,20230209,-67.48,3100,20240125,3.55,4000,-19.75,20240104,3100,3.55,20240125,5200,-38.27,20231227,150,2040.00,20231017,0.20,N,078860,500,24 억,,45587,N,N,0,N,00,N
|
|
20240215,110547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3195,15,2,0.47,40471290,12761,99.15,3180,3240,3120,4130,2230,3180,3171.48,0.95,0,-1638,3353,3266,3198,3111,3043,3310,3155,24,950,500,2090,5,1,4806323,154,-0.25,0.16,12,0.27,-12991.00,19663.00,9871,20230209,-67.63,3100,20240125,3.06,4000,-20.12,20240104,3100,3.06,20240125,5200,-38.56,20231227,150,2030.00,20231017,0.20,N,078860,500,24 억,,45587,N,N,0,N,00,N
|
|
20240215,100545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,60,2,1.89,34001165,10738,83.43,3180,3240,3120,4130,2230,3180,3166.43,0.95,0,-975,3353,3266,3198,3111,3043,3310,3155,24,950,500,2090,5,1,4806323,156,-0.25,0.16,12,0.22,-12991.00,19663.00,9871,20230209,-67.18,3100,20240125,4.52,4000,-19.00,20240104,3100,4.52,20240125,5200,-37.69,20231227,150,2060.00,20231017,0.20,N,078860,500,24 억,,45587,N,N,0,N,00,N
|
|
20240215,090546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3155,-25,5,-0.79,7287970,2291,17.80,3180,3200,3155,4130,2230,3180,3181.13,0.95,0,-1150,3353,3266,3198,3111,3043,3310,3155,24,950,500,2090,5,1,4806323,152,-0.24,0.16,12,0.05,-12991.00,19663.00,9871,20230209,-68.04,3100,20240125,1.77,4000,-21.12,20240104,3100,1.77,20240125,5200,-39.33,20231227,150,2003.33,20231017,0.20,N,078860,500,24 억,,45587,N,N,0,N,00,N
|
|
20240214,160543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3180,-35,5,-1.09,40788085,12792,55.68,3155,3285,3130,4175,2255,3215,3188.56,0.98,0,-1454,3305,3260,3235,3190,3165,3247,3177,24,960,500,2120,5,1,4806323,153,-0.24,0.16,12,0.27,-12991.00,19663.00,9956,20230208,-68.06,3100,20240125,2.58,4000,-20.50,20240104,3100,2.58,20240125,5200,-38.85,20231227,150,2020.00,20231017,0.20,N,078860,500,24 억,,47041,N,N,0,N,00,N
|
|
20240214,150544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,-25,5,-0.78,35654860,11178,48.65,3155,3285,3130,4175,2255,3215,3189.74,0.98,0,-1398,3305,3260,3235,3190,3165,3247,3177,24,960,500,2120,5,1,4806323,153,-0.25,0.16,12,0.23,-12991.00,19663.00,9956,20230208,-67.96,3100,20240125,2.90,4000,-20.25,20240104,3100,2.90,20240125,5200,-38.65,20231227,150,2026.67,20231017,0.20,N,078860,500,24 억,,47041,N,N,0,N,00,N
|
|
20240214,140542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3190,-25,5,-0.78,33375310,10463,45.54,3155,3285,3130,4175,2255,3215,3189.84,0.98,0,-1141,3305,3260,3235,3190,3165,3247,3177,24,960,500,2120,5,1,4806323,153,-0.25,0.16,12,0.22,-12991.00,19663.00,9956,20230208,-67.96,3100,20240125,2.90,4000,-20.25,20240104,3100,2.90,20240125,5200,-38.65,20231227,150,2026.67,20231017,0.20,N,078860,500,24 억,,47041,N,N,0,N,00,N
|
|
20240214,130543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3180,-35,5,-1.09,29040695,9100,39.61,3155,3285,3130,4175,2255,3215,3191.29,0.98,0,-919,3305,3260,3235,3190,3165,3247,3177,24,960,500,2120,5,1,4806323,153,-0.24,0.16,12,0.19,-12991.00,19663.00,9956,20230208,-68.06,3100,20240125,2.58,4000,-20.50,20240104,3100,2.58,20240125,5200,-38.85,20231227,150,2020.00,20231017,0.20,N,078860,500,24 억,,47041,N,N,0,N,00,N
|
|
20240214,120539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-30,5,-0.93,25451420,7971,34.69,3155,3285,3130,4175,2255,3215,3193.00,0.98,0,-758,3305,3260,3235,3190,3165,3247,3177,24,960,500,2120,5,1,4806323,153,-0.25,0.16,12,0.17,-12991.00,19663.00,9956,20230208,-68.01,3100,20240125,2.74,4000,-20.38,20240104,3100,2.74,20240125,5200,-38.75,20231227,150,2023.33,20231017,0.20,N,078860,500,24 억,,47041,N,N,0,N,00,N
|
|
20240214,110544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-30,5,-0.93,23399875,7327,31.89,3155,3285,3130,4175,2255,3215,3193.65,0.98,0,-750,3305,3260,3235,3190,3165,3247,3177,24,960,500,2120,5,1,4806323,153,-0.25,0.16,12,0.15,-12991.00,19663.00,9956,20230208,-68.01,3100,20240125,2.74,4000,-20.38,20240104,3100,2.74,20240125,5200,-38.75,20231227,150,2023.33,20231017,0.20,N,078860,500,24 억,,47041,N,N,0,N,00,N
|
|
20240214,090536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,-30,5,-0.93,5752410,1829,7.96,3155,3185,3130,4175,2255,3215,3145.11,0.98,0,732,3305,3260,3235,3190,3165,3247,3177,24,960,500,2120,5,1,4806323,153,-0.25,0.16,12,0.04,-12991.00,19663.00,9956,20230208,-68.01,3100,20240125,2.74,4000,-20.38,20240104,3100,2.74,20240125,5200,-38.75,20231227,150,2023.33,20231017,0.20,N,078860,500,24 억,,47041,N,N,0,N,00,N
|
|
20240213,160537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,-65,5,-1.98,74302025,22953,316.24,3280,3280,3210,4260,2300,3280,3237.14,0.96,0,1009,3426,3352,3301,3227,3176,3327,3202,24,980,500,2160,5,1,4806323,155,-0.25,0.16,12,0.48,-12991.00,19663.00,9998,20230207,-67.84,3100,20240125,3.71,4000,-19.62,20240104,3100,3.71,20240125,5200,-38.17,20231227,150,2043.33,20231017,0.20,N,078860,500,24 억,,46032,N,N,0,N,00,N
|
|
20240213,150536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,-50,5,-1.52,69787230,21550,296.91,3280,3280,3215,4260,2300,3280,3238.39,0.96,0,991,3426,3352,3301,3227,3176,3327,3202,24,980,500,2160,5,1,4806323,155,-0.25,0.16,12,0.45,-12991.00,19663.00,9998,20230207,-67.69,3100,20240125,4.19,4000,-19.25,20240104,3100,4.19,20240125,5200,-37.88,20231227,150,2053.33,20231017,0.20,N,078860,500,24 억,,46032,N,N,0,N,00,N
|
|
20240213,140543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3245,-35,5,-1.07,51205075,15794,217.61,3280,3280,3220,4260,2300,3280,3242.06,0.96,0,811,3426,3352,3301,3227,3176,3327,3202,24,980,500,2160,5,1,4806323,156,-0.25,0.17,12,0.33,-12991.00,19663.00,9998,20230207,-67.54,3100,20240125,4.68,4000,-18.88,20240104,3100,4.68,20240125,5200,-37.60,20231227,150,2063.33,20231017,0.20,N,078860,500,24 억,,46032,N,N,0,N,00,N
|
|
20240213,130536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3245,-35,5,-1.07,51084975,15757,217.10,3280,3280,3220,4260,2300,3280,3242.05,0.96,0,811,3426,3352,3301,3227,3176,3327,3202,24,980,500,2160,5,1,4806323,156,-0.25,0.17,12,0.33,-12991.00,19663.00,9998,20230207,-67.54,3100,20240125,4.68,4000,-18.88,20240104,3100,4.68,20240125,5200,-37.60,20231227,150,2063.33,20231017,0.20,N,078860,500,24 억,,46032,N,N,0,N,00,N
|
|
20240213,120542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3245,-35,5,-1.07,47188840,14555,200.54,3280,3280,3220,4260,2300,3280,3242.11,0.96,0,811,3426,3352,3301,3227,3176,3327,3202,24,980,500,2160,5,1,4806323,156,-0.25,0.17,12,0.30,-12991.00,19663.00,9998,20230207,-67.54,3100,20240125,4.68,4000,-18.88,20240104,3100,4.68,20240125,5200,-37.60,20231227,150,2063.33,20231017,0.20,N,078860,500,24 억,,46032,N,N,0,N,00,N
|
|
20240213,110541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,-60,5,-1.83,27090185,8353,115.09,3280,3280,3220,4260,2300,3280,3243.17,0.96,0,-87,3426,3352,3301,3227,3176,3327,3202,24,980,500,2160,5,1,4806323,155,-0.25,0.16,12,0.17,-12991.00,19663.00,9998,20230207,-67.79,3100,20240125,3.87,4000,-19.50,20240104,3100,3.87,20240125,5200,-38.08,20231227,150,2046.67,20231017,0.20,N,078860,500,24 억,,46032,N,N,0,N,00,N
|
|
20240213,100446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3260,-20,5,-0.61,3649020,1115,15.36,3280,3280,3260,4260,2300,3280,3272.66,0.96,0,-90,3426,3352,3301,3227,3176,3327,3202,24,980,500,2160,5,1,4806323,157,-0.25,0.17,12,0.02,-12991.00,19663.00,9998,20230207,-67.39,3100,20240125,5.16,4000,-18.50,20240104,3100,5.16,20240125,5200,-37.31,20231227,150,2073.33,20231017,0.20,N,078860,500,24 억,,46032,N,N,0,N,00,N
|