162 lines
68 KiB
CSV
162 lines
68 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
|
|
20240329,160636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4550,-195,5,-4.11,494533255,107826,56.23,4725,4725,4475,6160,3325,4745,4586.44,0.82,0,-9903,5318,5031,4803,4516,4288,4917,4402,24,1415,500,3130,5,1,4806323,219,-1.01,0.28,12,2.24,-4504.00,16005.00,9295,20230419,-51.05,2945,20240304,54.50,5560,-18.17,20240327,2945,54.50,20240304,5560,-18.17,20240327,150,2933.33,20231017,0.01,N,078860,500,24 억,,39420,N,N,0,N,00,N
|
|
20240329,150639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4495,-250,5,-5.27,476426865,103830,54.15,4725,4725,4475,6160,3325,4745,4588.53,0.82,0,-9598,5318,5031,4803,4516,4288,4917,4402,24,1415,500,3130,5,1,4806323,216,-1.00,0.28,12,2.16,-4504.00,16005.00,9295,20230419,-51.64,2945,20240304,52.63,5560,-19.15,20240327,2945,52.63,20240304,5560,-19.15,20240327,150,2896.67,20231017,0.01,N,078860,500,24 억,,39420,N,N,0,N,00,N
|
|
20240329,140634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,-185,5,-3.90,388856760,84441,44.04,4725,4725,4525,6160,3325,4745,4605.07,0.82,0,-8330,5318,5031,4803,4516,4288,4917,4402,24,1415,500,3130,5,1,4806323,219,-1.01,0.28,12,1.76,-4504.00,16005.00,9295,20230419,-50.94,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.01,N,078860,500,24 억,,39420,N,N,0,N,00,N
|
|
20240329,130626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4575,-170,5,-3.58,348090440,75495,39.37,4725,4725,4525,6160,3325,4745,4610.77,0.82,0,-6992,5318,5031,4803,4516,4288,4917,4402,24,1415,500,3130,5,1,4806323,220,-1.02,0.29,12,1.57,-4504.00,16005.00,9295,20230419,-50.78,2945,20240304,55.35,5560,-17.72,20240327,2945,55.35,20240304,5560,-17.72,20240327,150,2950.00,20231017,0.01,N,078860,500,24 억,,39420,N,N,0,N,00,N
|
|
20240329,120632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4555,-190,5,-4.00,308595570,66798,34.84,4725,4725,4555,6160,3325,4745,4619.83,0.82,0,-7201,5318,5031,4803,4516,4288,4917,4402,24,1415,500,3130,5,1,4806323,219,-1.01,0.28,12,1.39,-4504.00,16005.00,9295,20230419,-51.00,2945,20240304,54.67,5560,-18.08,20240327,2945,54.67,20240304,5560,-18.08,20240327,150,2936.67,20231017,0.01,N,078860,500,24 억,,39420,N,N,0,N,00,N
|
|
20240329,110624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4600,-145,5,-3.06,252233605,54534,28.44,4725,4725,4595,6160,3325,4745,4625.25,0.82,0,-2686,5318,5031,4803,4516,4288,4917,4402,24,1415,500,3130,5,1,4806323,221,-1.02,0.29,12,1.13,-4504.00,16005.00,9295,20230419,-50.51,2945,20240304,56.20,5560,-17.27,20240327,2945,56.20,20240304,5560,-17.27,20240327,150,2966.67,20231017,0.01,N,078860,500,24 억,,39420,N,N,0,N,00,N
|
|
20240329,100625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4660,-85,5,-1.79,172010620,37152,19.38,4725,4725,4600,6160,3325,4745,4629.92,0.82,0,-3274,5318,5031,4803,4516,4288,4917,4402,24,1415,500,3130,5,1,4806323,224,-1.03,0.29,12,0.77,-4504.00,16005.00,9295,20230419,-49.87,2945,20240304,58.23,5560,-16.19,20240327,2945,58.23,20240304,5560,-16.19,20240327,150,3006.67,20231017,0.01,N,078860,500,24 억,,39420,N,N,0,N,00,N
|
|
20240329,090623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4680,-65,5,-1.37,50424480,10803,5.63,4725,4725,4625,6160,3325,4745,4667.64,0.82,0,-3221,5318,5031,4803,4516,4288,4917,4402,24,1415,500,3130,5,1,4806323,225,-1.04,0.29,12,0.22,-4504.00,16005.00,9295,20230419,-49.65,2945,20240304,58.91,5560,-15.83,20240327,2945,58.91,20240304,5560,-15.83,20240327,150,3020.00,20231017,0.01,N,078860,500,24 억,,39420,N,N,0,N,00,N
|
|
20240328,160629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4745,-145,5,-2.97,901351610,188989,37.89,5080,5090,4575,6350,3425,4890,4769.35,0.21,0,30020,5803,5346,5103,4646,4403,5225,4525,24,1460,500,3220,5,1,4806323,228,-0.39,0.23,12,3.93,-12149.00,20505.00,9295,20230419,-48.95,2945,20240304,61.12,5560,-14.66,20240327,2945,61.12,20240304,5560,-14.66,20240327,150,3063.33,20231017,0.01,N,078860,500,24 억,,9882,N,N,0,N,00,N
|
|
20240328,150630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4775,-115,5,-2.35,862588750,180845,36.26,5080,5090,4575,6350,3425,4890,4769.76,0.21,0,30222,5803,5346,5103,4646,4403,5225,4525,24,1460,500,3220,5,1,4806323,230,-0.39,0.23,12,3.76,-12149.00,20505.00,9295,20230419,-48.63,2945,20240304,62.14,5560,-14.12,20240327,2945,62.14,20240304,5560,-14.12,20240327,150,3083.33,20231017,0.01,N,078860,500,24 억,,9882,N,N,0,N,00,N
|
|
20240328,140622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4770,-120,5,-2.45,805343980,168863,33.85,5080,5090,4575,6350,3425,4890,4769.21,0.21,0,30761,5803,5346,5103,4646,4403,5225,4525,24,1460,500,3220,5,1,4806323,229,-0.39,0.23,12,3.51,-12149.00,20505.00,9295,20230419,-48.68,2945,20240304,61.97,5560,-14.21,20240327,2945,61.97,20240304,5560,-14.21,20240327,150,3080.00,20231017,0.01,N,078860,500,24 억,,9882,N,N,0,N,00,N
|
|
20240328,130621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4775,-115,5,-2.35,771653880,161802,32.44,5080,5090,4575,6350,3425,4890,4769.12,0.21,0,31617,5803,5346,5103,4646,4403,5225,4525,24,1460,500,3220,5,1,4806323,230,-0.39,0.23,12,3.37,-12149.00,20505.00,9295,20230419,-48.63,2945,20240304,62.14,5560,-14.12,20240327,2945,62.14,20240304,5560,-14.12,20240327,150,3083.33,20231017,0.01,N,078860,500,24 억,,9882,N,N,0,N,00,N
|
|
20240328,120626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4750,-140,5,-2.86,747621565,156753,31.43,5080,5090,4575,6350,3425,4890,4769.42,0.21,0,31917,5803,5346,5103,4646,4403,5225,4525,24,1460,500,3220,5,1,4806323,228,-0.39,0.23,12,3.26,-12149.00,20505.00,9295,20230419,-48.90,2945,20240304,61.29,5560,-14.57,20240327,2945,61.29,20240304,5560,-14.57,20240327,150,3066.67,20231017,0.01,N,078860,500,24 억,,9882,N,N,0,N,00,N
|
|
20240328,110626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4735,-155,5,-3.17,693445890,145355,29.14,5080,5090,4575,6350,3425,4890,4770.70,0.21,0,32187,5803,5346,5103,4646,4403,5225,4525,24,1460,500,3220,5,1,4806323,228,-0.39,0.23,12,3.02,-12149.00,20505.00,9295,20230419,-49.06,2945,20240304,60.78,5560,-14.84,20240327,2945,60.78,20240304,5560,-14.84,20240327,150,3056.67,20231017,0.01,N,078860,500,24 억,,9882,N,N,0,N,00,N
|
|
20240328,100620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4705,-185,5,-3.78,480592980,100376,20.12,5080,5090,4575,6350,3425,4890,4787.92,0.21,0,26281,5803,5346,5103,4646,4403,5225,4525,24,1460,500,3220,5,1,4806323,226,-0.39,0.23,12,2.09,-12149.00,20505.00,9295,20230419,-49.38,2945,20240304,59.76,5560,-15.38,20240327,2945,59.76,20240304,5560,-15.38,20240327,150,3036.67,20231017,0.01,N,078860,500,24 억,,9882,N,N,0,N,00,N
|
|
20240328,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4920,30,2,0.61,66041345,13198,2.65,5080,5090,4890,6350,3425,4890,5003.93,0.21,0,-3162,5803,5346,5103,4646,4403,5225,4525,24,1460,500,3220,5,1,4806323,236,-0.40,0.24,12,0.27,-12149.00,20505.00,9295,20230419,-47.07,2945,20240304,67.06,5560,-11.51,20240327,2945,67.06,20240304,5560,-11.51,20240327,150,3180.00,20231017,0.01,N,078860,500,24 억,,9882,N,N,0,N,00,N
|
|
20240327,160632,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4890,-260,5,-5.05,2556683305,497224,22.58,5320,5560,4860,6690,3610,5150,5142.03,0.28,0,-2382,6070,5610,4960,4500,3850,5840,4730,24,1540,500,3390,5,1,4806323,235,-0.40,0.24,12,10.35,-12149.00,20505.00,9295,20230419,-47.39,2945,20240304,66.04,5560,-12.05,20240327,2945,66.04,20240304,5560,-12.05,20240327,150,3160.00,20231017,0.01,N,078860,500,24 억,,13448,N,N,0,N,00,N
|
|
20240327,150633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4900,-250,5,-4.85,2485408820,482684,21.92,5320,5560,4860,6690,3610,5150,5149.14,0.28,0,-3202,6070,5610,4960,4500,3850,5840,4730,24,1540,500,3390,5,1,4806323,236,-0.40,0.24,12,10.04,-12149.00,20505.00,9295,20230419,-47.28,2945,20240304,66.38,5560,-11.87,20240327,2945,66.38,20240304,5560,-11.87,20240327,150,3166.67,20231017,0.01,N,078860,500,24 억,,13448,N,N,0,N,00,N
|
|
20240327,140633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4940,-210,5,-4.08,2390319345,463423,21.04,5320,5560,4860,6690,3610,5150,5157.97,0.28,0,-2611,6070,5610,4960,4500,3850,5840,4730,24,1540,500,3390,5,1,4806323,237,-0.41,0.24,12,9.64,-12149.00,20505.00,9295,20230419,-46.85,2945,20240304,67.74,5560,-11.15,20240327,2945,67.74,20240304,5560,-11.15,20240327,150,3193.33,20231017,0.01,N,078860,500,24 억,,13448,N,N,0,N,00,N
|
|
20240327,130633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4955,-195,5,-3.79,2349367710,455098,20.66,5320,5560,4860,6690,3610,5150,5162.35,0.28,0,-1627,6070,5610,4960,4500,3850,5840,4730,24,1540,500,3390,5,1,4806323,238,-0.41,0.24,12,9.47,-12149.00,20505.00,9295,20230419,-46.69,2945,20240304,68.25,5560,-10.88,20240327,2945,68.25,20240304,5560,-10.88,20240327,150,3203.33,20231017,0.01,N,078860,500,24 억,,13448,N,N,0,N,00,N
|
|
20240327,120635,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4890,-260,5,-5.05,2254974545,435773,19.79,5320,5560,4865,6690,3610,5150,5174.68,0.28,0,-1936,6070,5610,4960,4500,3850,5840,4730,24,1540,500,3390,5,1,4806323,235,-0.40,0.24,12,9.07,-12149.00,20505.00,9295,20230419,-47.39,2945,20240304,66.04,5560,-12.05,20240327,2945,66.04,20240304,5560,-12.05,20240327,150,3160.00,20231017,0.01,N,078860,500,24 억,,13448,N,N,0,N,00,N
|
|
20240327,110633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4975,-175,5,-3.40,2147221390,413836,18.79,5320,5560,4880,6690,3610,5150,5188.63,0.28,0,-1942,6070,5610,4960,4500,3850,5840,4730,24,1540,500,3390,5,1,4806323,239,-0.41,0.24,12,8.61,-12149.00,20505.00,9295,20230419,-46.48,2945,20240304,68.93,5560,-10.52,20240327,2945,68.93,20240304,5560,-10.52,20240327,150,3216.67,20231017,0.01,N,078860,500,24 억,,13448,N,N,0,N,00,N
|
|
20240327,100628,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4995,-155,5,-3.01,1890932150,361956,16.43,5320,5560,4980,6690,3610,5150,5224.31,0.28,0,-2205,6070,5610,4960,4500,3850,5840,4730,24,1540,500,3390,5,1,4806323,240,-0.41,0.24,12,7.53,-12149.00,20505.00,9295,20230419,-46.26,2945,20240304,69.61,5560,-10.16,20240327,2945,69.61,20240304,5560,-10.16,20240327,150,3230.00,20231017,0.01,N,078860,500,24 억,,13448,N,N,0,N,00,N
|
|
20240327,090634,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5220,70,2,1.36,792351240,148395,6.74,5320,5560,5200,6690,3610,5150,5340.13,0.28,0,-9674,6070,5610,4960,4500,3850,5840,4730,24,1540,500,3390,10,1,4806323,251,-0.43,0.25,12,3.09,-12149.00,20505.00,9295,20230419,-43.84,2945,20240304,77.25,5560,-6.12,20240327,2945,77.25,20240304,5560,-6.12,20240327,150,3380.00,20231017,0.01,N,078860,500,24 억,,13448,N,N,0,N,00,N
|
|
20240326,160532,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5150,815,2,18.80,11071401025,2195819,313.05,4335,5420,4310,5630,3035,4335,5041.92,0.47,0,-9946,4998,4666,4318,3986,3638,4832,4152,24,1295,500,2860,10,1,4806323,248,-0.42,0.25,12,45.69,-12149.00,20505.00,9295,20230419,-44.59,2945,20240304,74.87,5420,-4.98,20240326,2945,74.87,20240304,5420,-4.98,20240326,150,3333.33,20231017,0.01,N,078860,500,24 억,,22610,N,N,0,N,00,N
|
|
20240326,150625,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4995,660,2,15.22,10712062705,2125308,303.00,4335,5420,4310,5630,3035,4335,5040.24,0.47,0,-5434,4998,4666,4318,3986,3638,4832,4152,24,1295,500,2860,5,1,4806323,240,-0.41,0.24,12,44.22,-12149.00,20505.00,9295,20230419,-46.26,2945,20240304,69.61,5420,-7.84,20240326,2945,69.61,20240304,5420,-7.84,20240326,150,3230.00,20231017,0.01,N,078860,500,24 억,,22610,N,N,0,N,00,N
|
|
20240326,140621,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5040,705,2,16.26,10005154175,1985691,283.09,4335,5420,4310,5630,3035,4335,5038.63,0.47,0,6488,4998,4666,4318,3986,3638,4832,4152,24,1295,500,2860,10,1,4806323,242,-0.41,0.25,12,41.31,-12149.00,20505.00,9295,20230419,-45.78,2945,20240304,71.14,5420,-7.01,20240326,2945,71.14,20240304,5420,-7.01,20240326,150,3260.00,20231017,0.01,N,078860,500,24 억,,22610,N,N,0,N,00,N
|
|
20240326,130620,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4890,555,2,12.80,9102950390,1806290,257.52,4335,5420,4310,5630,3035,4335,5039.58,0.47,0,6635,4998,4666,4318,3986,3638,4832,4152,24,1295,500,2860,5,1,4806323,235,-0.40,0.24,12,37.58,-12149.00,20505.00,9295,20230419,-47.39,2945,20240304,66.04,5420,-9.78,20240326,2945,66.04,20240304,5420,-9.78,20240326,150,3160.00,20231017,0.01,N,078860,500,24 억,,22610,N,N,0,N,00,N
|
|
20240326,120622,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4975,640,2,14.76,8790954435,1743721,248.60,4335,5420,4310,5630,3035,4335,5041.49,0.47,0,3191,4998,4666,4318,3986,3638,4832,4152,24,1295,500,2860,5,1,4806323,239,-0.41,0.24,12,36.28,-12149.00,20505.00,9295,20230419,-46.48,2945,20240304,68.93,5420,-8.21,20240326,2945,68.93,20240304,5420,-8.21,20240326,150,3216.67,20231017,0.01,N,078860,500,24 억,,22610,N,N,0,N,00,N
|
|
20240326,110615,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5230,895,2,20.65,8220639725,1631041,232.53,4335,5420,4310,5630,3035,4335,5040.12,0.47,0,-3901,4998,4666,4318,3986,3638,4832,4152,24,1295,500,2860,10,1,4806323,251,-0.43,0.26,12,33.94,-12149.00,20505.00,9295,20230419,-43.73,2945,20240304,77.59,5420,-3.51,20240326,2945,77.59,20240304,5420,-3.51,20240326,150,3386.67,20231017,0.01,N,078860,500,24 억,,22610,N,N,0,N,00,N
|
|
20240326,100624,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4935,600,2,13.84,6493494805,1294807,184.60,4335,5420,4310,5630,3035,4335,5015.03,0.47,0,-10320,4998,4666,4318,3986,3638,4832,4152,24,1295,500,2860,5,1,4806323,237,-0.41,0.24,12,26.94,-12149.00,20505.00,9295,20230419,-46.91,2945,20240304,67.57,5420,-8.95,20240326,2945,67.57,20240304,5420,-8.95,20240326,150,3190.00,20231017,0.01,N,078860,500,24 억,,22610,N,N,0,N,00,N
|
|
20240326,090622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,225,2,5.19,117465750,26524,3.78,4335,4565,4310,5630,3035,4335,4428.66,0.47,0,-1827,4998,4666,4318,3986,3638,4832,4152,24,1295,500,2860,5,1,4806323,219,-0.38,0.22,12,0.55,-12149.00,20505.00,9295,20230419,-50.94,2945,20240304,54.84,5150,-11.46,20240315,2945,54.84,20240304,5200,-12.31,20231227,150,2940.00,20231017,0.01,N,078860,500,24 억,,22610,N,N,0,N,00,N
|
|
20240325,160643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4335,380,2,9.61,3081620005,699130,382.83,3970,4650,3970,5140,2770,3955,4407.79,0.22,0,8132,4388,4171,4063,3846,3738,4117,3792,24,1185,500,2610,5,1,4806323,208,-0.36,0.21,12,14.55,-12149.00,20505.00,9295,20230419,-53.36,2945,20240304,47.20,5150,-15.83,20240315,2945,47.20,20240304,5200,-16.63,20231227,150,2790.00,20231017,0.01,N,078860,500,24 억,,10745,N,N,0,N,00,N
|
|
20240325,150647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4315,360,2,9.10,3036712450,688747,377.15,3970,4650,3970,5140,2770,3955,4409.04,0.22,0,9738,4388,4171,4063,3846,3738,4117,3792,24,1185,500,2610,5,1,4806323,207,-0.36,0.21,12,14.33,-12149.00,20505.00,9295,20230419,-53.58,2945,20240304,46.52,5150,-16.21,20240315,2945,46.52,20240304,5200,-17.02,20231227,150,2776.67,20231017,0.01,N,078860,500,24 억,,10745,N,N,0,N,00,N
|
|
20240325,140645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4255,300,2,7.59,2885895710,653879,358.05,3970,4650,3970,5140,2770,3955,4413.50,0.22,0,1467,4388,4171,4063,3846,3738,4117,3792,24,1185,500,2610,5,1,4806323,205,-0.35,0.21,12,13.60,-12149.00,20505.00,9295,20230419,-54.22,2945,20240304,44.48,5150,-17.38,20240315,2945,44.48,20240304,5200,-18.17,20231227,150,2736.67,20231017,0.01,N,078860,500,24 억,,10745,N,N,0,N,00,N
|
|
20240325,130647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4275,320,2,8.09,2739636570,619540,339.25,3970,4650,3970,5140,2770,3955,4422.05,0.22,0,2725,4388,4171,4063,3846,3738,4117,3792,24,1185,500,2610,5,1,4806323,205,-0.35,0.21,12,12.89,-12149.00,20505.00,9295,20230419,-54.01,2945,20240304,45.16,5150,-16.99,20240315,2945,45.16,20240304,5200,-17.79,20231227,150,2750.00,20231017,0.01,N,078860,500,24 억,,10745,N,N,0,N,00,N
|
|
20240325,120648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4360,405,2,10.24,2607914910,589048,322.55,3970,4650,3970,5140,2770,3955,4427.34,0.22,0,2371,4388,4171,4063,3846,3738,4117,3792,24,1185,500,2610,5,1,4806323,210,-0.36,0.21,12,12.26,-12149.00,20505.00,9295,20230419,-53.09,2945,20240304,48.05,5150,-15.34,20240315,2945,48.05,20240304,5200,-16.15,20231227,150,2806.67,20231017,0.01,N,078860,500,24 억,,10745,N,N,0,N,00,N
|
|
20240325,110645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4445,490,2,12.39,2422068885,546454,299.23,3970,4650,3970,5140,2770,3955,4432.34,0.22,0,826,4388,4171,4063,3846,3738,4117,3792,24,1185,500,2610,5,1,4806323,214,-0.37,0.22,12,11.37,-12149.00,20505.00,9295,20230419,-52.18,2945,20240304,50.93,5150,-13.69,20240315,2945,50.93,20240304,5200,-14.52,20231227,150,2863.33,20231017,0.01,N,078860,500,24 억,,10745,N,N,0,N,00,N
|
|
20240325,100645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4495,540,2,13.65,1888224845,427226,233.94,3970,4650,3970,5140,2770,3955,4419.73,0.22,0,11192,4388,4171,4063,3846,3738,4117,3792,24,1185,500,2610,5,1,4806323,216,-0.37,0.22,12,8.89,-12149.00,20505.00,9295,20230419,-51.64,2945,20240304,52.63,5150,-12.72,20240315,2945,52.63,20240304,5200,-13.56,20231227,150,2896.67,20231017,0.01,N,078860,500,24 억,,10745,N,N,0,N,00,N
|
|
20240325,090647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4040,85,2,2.15,35576685,8890,4.87,3970,4060,3970,5140,2770,3955,4001.88,0.22,0,4496,4388,4171,4063,3846,3738,4117,3792,24,1185,500,2610,5,1,4806323,194,-0.33,0.20,12,0.18,-12149.00,20505.00,9295,20230419,-56.54,2945,20240304,37.18,5150,-21.55,20240315,2945,37.18,20240304,5200,-22.31,20231227,150,2593.33,20231017,0.01,N,078860,500,24 억,,10745,N,N,0,N,00,N
|
|
20240322,160645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3955,-310,5,-7.27,742994085,181818,12.00,4280,4280,3955,5540,2990,4265,4088.96,0.35,0,-6056,5185,4725,4275,3815,3365,4955,4045,24,1275,500,2810,5,1,4806323,190,-0.33,0.19,12,3.78,-12149.00,20505.00,9295,20230419,-57.45,2945,20240304,34.30,5150,-23.20,20240315,2945,34.30,20240304,5200,-23.94,20231227,150,2536.67,20231017,0.01,N,078860,500,24 억,,16800,N,N,0,N,00,N
|
|
20240322,150648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4030,-235,5,-5.51,686606975,167590,11.06,4280,4280,3960,5540,2990,4265,4096.94,0.35,0,-4624,5185,4725,4275,3815,3365,4955,4045,24,1275,500,2810,5,1,4806323,194,-0.33,0.20,12,3.49,-12149.00,20505.00,9295,20230419,-56.64,2945,20240304,36.84,5150,-21.75,20240315,2945,36.84,20240304,5200,-22.50,20231227,150,2586.67,20231017,0.01,N,078860,500,24 억,,16800,N,N,0,N,00,N
|
|
20240322,140641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4110,-155,5,-3.63,601569780,146511,9.67,4280,4280,4035,5540,2990,4265,4105.96,0.35,0,-2252,5185,4725,4275,3815,3365,4955,4045,24,1275,500,2810,5,1,4806323,198,-0.34,0.20,12,3.05,-12149.00,20505.00,9295,20230419,-55.78,2945,20240304,39.56,5150,-20.19,20240315,2945,39.56,20240304,5200,-20.96,20231227,150,2640.00,20231017,0.01,N,078860,500,24 억,,16800,N,N,0,N,00,N
|
|
20240322,130644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4085,-180,5,-4.22,558531035,135962,8.97,4280,4280,4035,5540,2990,4265,4107.99,0.35,0,-641,5185,4725,4275,3815,3365,4955,4045,24,1275,500,2810,5,1,4806323,196,-0.34,0.20,12,2.83,-12149.00,20505.00,9295,20230419,-56.05,2945,20240304,38.71,5150,-20.68,20240315,2945,38.71,20240304,5200,-21.44,20231227,150,2623.33,20231017,0.01,N,078860,500,24 억,,16800,N,N,0,N,00,N
|
|
20240322,120639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4085,-180,5,-4.22,517110555,125889,8.31,4280,4280,4035,5540,2990,4265,4107.66,0.35,0,-658,5185,4725,4275,3815,3365,4955,4045,24,1275,500,2810,5,1,4806323,196,-0.34,0.20,12,2.62,-12149.00,20505.00,9295,20230419,-56.05,2945,20240304,38.71,5150,-20.68,20240315,2945,38.71,20240304,5200,-21.44,20231227,150,2623.33,20231017,0.01,N,078860,500,24 억,,16800,N,N,0,N,00,N
|
|
20240322,110646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4140,-125,5,-2.93,480375465,116925,7.71,4280,4280,4035,5540,2990,4265,4108.40,0.35,0,-1768,5185,4725,4275,3815,3365,4955,4045,24,1275,500,2810,5,1,4806323,199,-0.34,0.20,12,2.43,-12149.00,20505.00,9295,20230419,-55.46,2945,20240304,40.58,5150,-19.61,20240315,2945,40.58,20240304,5200,-20.38,20231227,150,2660.00,20231017,0.01,N,078860,500,24 억,,16800,N,N,0,N,00,N
|
|
20240322,100641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4090,-175,5,-4.10,425285600,103521,6.83,4280,4280,4035,5540,2990,4265,4108.20,0.35,0,-3558,5185,4725,4275,3815,3365,4955,4045,24,1275,500,2810,5,1,4806323,197,-0.34,0.20,12,2.15,-12149.00,20505.00,9295,20230419,-56.00,2945,20240304,38.88,5150,-20.58,20240315,2945,38.88,20240304,5200,-21.35,20231227,150,2626.67,20231017,0.01,N,078860,500,24 억,,16800,N,N,0,N,00,N
|
|
20240322,090639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4105,-160,5,-3.75,111702720,26702,1.76,4280,4280,4095,5540,2990,4265,4183.29,0.35,0,-9066,5185,4725,4275,3815,3365,4955,4045,24,1275,500,2810,5,1,4806323,197,-0.34,0.20,12,0.56,-12149.00,20505.00,9295,20230419,-55.84,2945,20240304,39.39,5150,-20.29,20240315,2945,39.39,20240304,5200,-21.06,20231227,150,2636.67,20231017,0.01,N,078860,500,24 억,,16800,N,N,0,N,00,N
|
|
20240321,160645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4265,515,2,13.73,6658441235,1512415,917.04,3830,4735,3825,4875,2625,3750,4402.54,0.70,0,-16757,4283,4016,3873,3606,3463,3945,3535,24,1125,500,2470,5,1,4806323,205,-0.35,0.21,12,31.47,-12149.00,20505.00,9295,20230419,-54.12,2945,20240304,44.82,5150,-17.18,20240315,2945,44.82,20240304,5200,-17.98,20231227,150,2743.33,20231017,0.01,N,078860,500,24 억,,33557,N,N,0,N,00,N
|
|
20240321,150641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4265,515,2,13.73,6506680815,1476769,895.42,3830,4735,3825,4875,2625,3750,4406.02,0.70,0,-23643,4283,4016,3873,3606,3463,3945,3535,24,1125,500,2470,5,1,4806323,205,-0.35,0.21,12,30.73,-12149.00,20505.00,9295,20230419,-54.12,2945,20240304,44.82,5150,-17.18,20240315,2945,44.82,20240304,5200,-17.98,20231227,150,2743.33,20231017,0.01,N,078860,500,24 억,,33557,N,N,0,N,00,N
|
|
20240321,140641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4260,510,2,13.60,5709705515,1294725,785.04,3830,4735,3825,4875,2625,3750,4409.98,0.70,0,-19703,4283,4016,3873,3606,3463,3945,3535,24,1125,500,2470,5,1,4806323,205,-0.35,0.21,12,26.94,-12149.00,20505.00,9295,20230419,-54.17,2945,20240304,44.65,5150,-17.28,20240315,2945,44.65,20240304,5200,-18.08,20231227,150,2740.00,20231017,0.01,N,078860,500,24 억,,33557,N,N,0,N,00,N
|
|
20240321,130633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4290,540,2,14.40,5546567750,1256411,761.81,3830,4735,3825,4875,2625,3750,4414.61,0.70,0,-18771,4283,4016,3873,3606,3463,3945,3535,24,1125,500,2470,5,1,4806323,206,-0.35,0.21,12,26.14,-12149.00,20505.00,9295,20230419,-53.85,2945,20240304,45.67,5150,-16.70,20240315,2945,45.67,20240304,5200,-17.50,20231227,150,2760.00,20231017,0.01,N,078860,500,24 억,,33557,N,N,0,N,00,N
|
|
20240321,120641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4315,565,2,15.07,5315865835,1202485,729.11,3830,4735,3825,4875,2625,3750,4420.73,0.70,0,-21750,4283,4016,3873,3606,3463,3945,3535,24,1125,500,2470,5,1,4806323,207,-0.36,0.21,12,25.02,-12149.00,20505.00,9295,20230419,-53.58,2945,20240304,46.52,5150,-16.21,20240315,2945,46.52,20240304,5200,-17.02,20231227,150,2776.67,20231017,0.01,N,078860,500,24 억,,33557,N,N,0,N,00,N
|
|
20240321,110639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4370,620,2,16.53,4953263040,1119655,678.89,3830,4735,3825,4875,2625,3750,4423.92,0.70,0,-17928,4283,4016,3873,3606,3463,3945,3535,24,1125,500,2470,5,1,4806323,210,-0.36,0.21,12,23.30,-12149.00,20505.00,9295,20230419,-52.99,2945,20240304,48.39,5150,-15.15,20240315,2945,48.39,20240304,5200,-15.96,20231227,150,2813.33,20231017,0.01,N,078860,500,24 억,,33557,N,N,0,N,00,N
|
|
20240321,100642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4425,675,2,18.00,3998099625,905559,549.08,3830,4735,3825,4875,2625,3750,4415.06,0.70,0,-18909,4283,4016,3873,3606,3463,3945,3535,24,1125,500,2470,5,1,4806323,213,-0.36,0.22,12,18.84,-12149.00,20505.00,9295,20230419,-52.39,2945,20240304,50.25,5150,-14.08,20240315,2945,50.25,20240304,5200,-14.90,20231227,150,2850.00,20231017,0.01,N,078860,500,24 억,,33557,N,N,0,N,00,N
|
|
20240321,090645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3990,240,2,6.40,206283730,52268,31.69,3830,4055,3825,4875,2625,3750,3946.65,0.70,0,6559,4283,4016,3873,3606,3463,3945,3535,24,1125,500,2470,5,1,4806323,192,-0.33,0.19,12,1.09,-12149.00,20505.00,9295,20230419,-57.07,2945,20240304,35.48,5150,-22.52,20240315,2945,35.48,20240304,5200,-23.27,20231227,150,2560.00,20231017,0.01,N,078860,500,24 억,,33557,N,N,0,N,00,N
|
|
20240320,160634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3750,-250,5,-6.25,630889970,163607,48.50,4140,4140,3730,5200,2800,4000,3856.89,0.67,0,1284,4770,4385,4120,3735,3470,4252,3602,24,1200,500,2640,5,1,4806323,180,-0.31,0.18,12,3.40,-12149.00,20505.00,9295,20230419,-59.66,2945,20240304,27.33,5150,-27.18,20240315,2945,27.33,20240304,5200,-27.88,20231227,150,2400.00,20231017,0.01,N,078860,500,24 억,,32273,N,N,0,N,00,N
|
|
20240320,150637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3740,-260,5,-6.50,586959000,151880,45.02,4140,4140,3730,5200,2800,4000,3864.62,0.67,0,1740,4770,4385,4120,3735,3470,4252,3602,24,1200,500,2640,5,1,4806323,180,-0.31,0.18,12,3.16,-12149.00,20505.00,9295,20230419,-59.76,2945,20240304,26.99,5150,-27.38,20240315,2945,26.99,20240304,5200,-28.08,20231227,150,2393.33,20231017,0.01,N,078860,500,24 억,,32273,N,N,0,N,00,N
|
|
20240320,140640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3865,-135,5,-3.38,478578055,123319,36.56,4140,4140,3750,5200,2800,4000,3880.81,0.67,0,6252,4770,4385,4120,3735,3470,4252,3602,24,1200,500,2640,5,1,4806323,186,-0.32,0.19,12,2.57,-12149.00,20505.00,9295,20230419,-58.42,2945,20240304,31.24,5150,-24.95,20240315,2945,31.24,20240304,5200,-25.67,20231227,150,2476.67,20231017,0.01,N,078860,500,24 억,,32273,N,N,0,N,00,N
|
|
20240320,130642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3825,-175,5,-4.38,436484955,112358,33.31,4140,4140,3750,5200,2800,4000,3884.77,0.67,0,8978,4770,4385,4120,3735,3470,4252,3602,24,1200,500,2640,5,1,4806323,184,-0.31,0.19,12,2.34,-12149.00,20505.00,9295,20230419,-58.85,2945,20240304,29.88,5150,-25.73,20240315,2945,29.88,20240304,5200,-26.44,20231227,150,2450.00,20231017,0.01,N,078860,500,24 억,,32273,N,N,0,N,00,N
|
|
20240320,120635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3780,-220,5,-5.50,411938625,105900,31.39,4140,4140,3750,5200,2800,4000,3889.88,0.67,0,8426,4770,4385,4120,3735,3470,4252,3602,24,1200,500,2640,5,1,4806323,182,-0.31,0.18,12,2.20,-12149.00,20505.00,9295,20230419,-59.33,2945,20240304,28.35,5150,-26.60,20240315,2945,28.35,20240304,5200,-27.31,20231227,150,2420.00,20231017,0.01,N,078860,500,24 억,,32273,N,N,0,N,00,N
|
|
20240320,110637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3765,-235,5,-5.88,382307305,98099,29.08,4140,4140,3750,5200,2800,4000,3897.16,0.67,0,9286,4770,4385,4120,3735,3470,4252,3602,24,1200,500,2640,5,1,4806323,181,-0.31,0.18,12,2.04,-12149.00,20505.00,9295,20230419,-59.49,2945,20240304,27.84,5150,-26.89,20240315,2945,27.84,20240304,5200,-27.60,20231227,150,2410.00,20231017,0.01,N,078860,500,24 억,,32273,N,N,0,N,00,N
|
|
20240320,100634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3850,-150,5,-3.75,283784330,72095,21.37,4140,4140,3805,5200,2800,4000,3936.26,0.67,0,7719,4770,4385,4120,3735,3470,4252,3602,24,1200,500,2640,5,1,4806323,185,-0.32,0.19,12,1.50,-12149.00,20505.00,9295,20230419,-58.58,2945,20240304,30.73,5150,-25.24,20240315,2945,30.73,20240304,5200,-25.96,20231227,150,2466.67,20231017,0.01,N,078860,500,24 억,,32273,N,N,0,N,00,N
|
|
20240320,090634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4045,45,2,1.12,66760750,16329,4.84,4140,4140,4010,5200,2800,4000,4088.48,0.67,0,-2254,4770,4385,4120,3735,3470,4252,3602,24,1200,500,2640,5,1,4806323,194,-0.33,0.20,12,0.34,-12149.00,20505.00,9295,20230419,-56.48,2945,20240304,37.35,5150,-21.46,20240315,2945,37.35,20240304,5200,-22.21,20231227,150,2596.67,20231017,0.01,N,078860,500,24 억,,32273,N,N,0,N,00,N
|
|
20240319,160627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,-315,5,-7.30,1370573085,335704,66.08,4290,4505,3855,5600,3025,4315,4082.70,0.74,0,-7225,4725,4520,4310,4105,3895,4415,4000,24,1285,500,2840,5,1,4806323,192,-0.31,0.20,12,6.98,-12991.00,19663.00,9295,20230419,-56.97,2945,20240304,35.82,5150,-22.33,20240315,2945,35.82,20240304,5200,-23.08,20231227,150,2566.67,20231017,0.06,N,078860,500,24 억,,35472,N,N,0,N,00,N
|
|
20240319,150636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3965,-350,5,-8.11,1305100095,319157,62.82,4290,4505,3855,5600,3025,4315,4089.21,0.74,0,-8723,4725,4520,4310,4105,3895,4415,4000,24,1285,500,2840,5,1,4806323,191,-0.31,0.20,12,6.64,-12991.00,19663.00,9295,20230419,-57.34,2945,20240304,34.63,5150,-23.01,20240315,2945,34.63,20240304,5200,-23.75,20231227,150,2543.33,20231017,0.06,N,078860,500,24 억,,35472,N,N,0,N,00,N
|
|
20240319,140637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3985,-330,5,-7.65,1212128210,295846,58.23,4290,4505,3855,5600,3025,4315,4097.16,0.74,0,-8525,4725,4520,4310,4105,3895,4415,4000,24,1285,500,2840,5,1,4806323,192,-0.31,0.20,12,6.16,-12991.00,19663.00,9295,20230419,-57.13,2945,20240304,35.31,5150,-22.62,20240315,2945,35.31,20240304,5200,-23.37,20231227,150,2556.67,20231017,0.06,N,078860,500,24 억,,35472,N,N,0,N,00,N
|
|
20240319,130607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3870,-445,5,-10.31,1107943115,269337,53.01,4290,4505,3855,5600,3025,4315,4113.59,0.74,0,-9677,4725,4520,4310,4105,3895,4415,4000,24,1285,500,2840,5,1,4806323,186,-0.30,0.20,12,5.60,-12991.00,19663.00,9295,20230419,-58.36,2945,20240304,31.41,5150,-24.85,20240315,2945,31.41,20240304,5200,-25.58,20231227,150,2480.00,20231017,0.06,N,078860,500,24 억,,35472,N,N,0,N,00,N
|
|
20240319,120633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3925,-390,5,-9.04,965661560,232708,45.80,4290,4505,3875,5600,3025,4315,4149.67,0.74,0,-10408,4725,4520,4310,4105,3895,4415,4000,24,1285,500,2840,5,1,4806323,189,-0.30,0.20,12,4.84,-12991.00,19663.00,9295,20230419,-57.77,2945,20240304,33.28,5150,-23.79,20240315,2945,33.28,20240304,5200,-24.52,20231227,150,2516.67,20231017,0.06,N,078860,500,24 억,,35472,N,N,0,N,00,N
|
|
20240319,110632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4115,-200,5,-4.63,734454945,174902,34.43,4290,4505,4030,5600,3025,4315,4199.24,0.74,0,-6361,4725,4520,4310,4105,3895,4415,4000,24,1285,500,2840,5,1,4806323,198,-0.32,0.21,12,3.64,-12991.00,19663.00,9295,20230419,-55.73,2945,20240304,39.73,5150,-20.10,20240315,2945,39.73,20240304,5200,-20.87,20231227,150,2643.33,20231017,0.06,N,078860,500,24 억,,35472,N,N,0,N,00,N
|
|
20240319,100635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4135,-180,5,-4.17,650733720,154585,30.43,4290,4505,4030,5600,3025,4315,4209.55,0.74,0,-5479,4725,4520,4310,4105,3895,4415,4000,24,1285,500,2840,5,1,4806323,199,-0.32,0.21,12,3.22,-12991.00,19663.00,9295,20230419,-55.51,2945,20240304,40.41,5150,-19.71,20240315,2945,40.41,20240304,5200,-20.48,20231227,150,2656.67,20231017,0.06,N,078860,500,24 억,,35472,N,N,0,N,00,N
|
|
20240319,090634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4090,-225,5,-5.21,187941365,44910,8.84,4290,4295,4090,5600,3025,4315,4184.84,0.74,0,-1983,4725,4520,4310,4105,3895,4415,4000,24,1285,500,2840,5,1,4806323,197,-0.31,0.21,12,0.93,-12991.00,19663.00,9295,20230419,-56.00,2945,20240304,38.88,5150,-20.58,20240315,2945,38.88,20240304,5200,-21.35,20231227,150,2626.67,20231017,0.06,N,078860,500,24 억,,35472,N,N,0,N,00,N
|
|
20240318,160630,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4315,-325,5,-7.00,2156359040,505847,14.18,4450,4515,4100,6030,3250,4640,4261.65,0.48,0,16619,5606,5122,4666,4182,3726,5365,4425,24,1390,500,3060,5,1,4806323,207,-0.33,0.22,12,10.52,-12991.00,19663.00,9295,20230419,-53.58,2945,20240304,46.52,5150,-16.21,20240315,2945,46.52,20240304,5200,-17.02,20231227,150,2776.67,20231017,0.22,N,078860,500,24 억,,22836,N,N,0,N,01,N
|
|
20240318,150632,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4375,-265,5,-5.71,2005453505,470963,13.20,4450,4515,4100,6030,3250,4640,4258.16,0.48,0,17757,5606,5122,4666,4182,3726,5365,4425,24,1390,500,3060,5,1,4806323,210,-0.34,0.22,12,9.80,-12991.00,19663.00,9295,20230419,-52.93,2945,20240304,48.56,5150,-15.05,20240315,2945,48.56,20240304,5200,-15.87,20231227,150,2816.67,20231017,0.22,N,078860,500,24 억,,22836,N,N,0,N,01,N
|
|
20240318,140631,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4305,-335,5,-7.22,1642445825,388413,10.89,4450,4515,4100,6030,3250,4640,4228.55,0.48,0,19373,5606,5122,4666,4182,3726,5365,4425,24,1390,500,3060,5,1,4806323,207,-0.33,0.22,12,8.08,-12991.00,19663.00,9295,20230419,-53.68,2945,20240304,46.18,5150,-16.41,20240315,2945,46.18,20240304,5200,-17.21,20231227,150,2770.00,20231017,0.22,N,078860,500,24 억,,22836,N,N,0,N,01,N
|
|
20240318,130631,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4270,-370,5,-7.97,1509620425,357135,10.01,4450,4515,4100,6030,3250,4640,4226.97,0.48,0,21521,5606,5122,4666,4182,3726,5365,4425,24,1390,500,3060,5,1,4806323,205,-0.33,0.22,12,7.43,-12991.00,19663.00,9295,20230419,-54.06,2945,20240304,44.99,5150,-17.09,20240315,2945,44.99,20240304,5200,-17.88,20231227,150,2746.67,20231017,0.22,N,078860,500,24 억,,22836,N,N,0,N,01,N
|
|
20240318,120627,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4185,-455,5,-9.81,1325025895,313399,8.78,4450,4515,4100,6030,3250,4640,4227.85,0.48,0,22629,5606,5122,4666,4182,3726,5365,4425,24,1390,500,3060,5,1,4806323,201,-0.32,0.21,12,6.52,-12991.00,19663.00,9295,20230419,-54.98,2945,20240304,42.11,5150,-18.74,20240315,2945,42.11,20240304,5200,-19.52,20231227,150,2690.00,20231017,0.22,N,078860,500,24 억,,22836,N,N,0,N,01,N
|
|
20240318,110631,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4140,-500,5,-10.78,1186812475,280026,7.85,4450,4515,4100,6030,3250,4640,4238.15,0.48,0,24450,5606,5122,4666,4182,3726,5365,4425,24,1390,500,3060,5,1,4806323,199,-0.32,0.21,12,5.83,-12991.00,19663.00,9295,20230419,-55.46,2945,20240304,40.58,5150,-19.61,20240315,2945,40.58,20240304,5200,-20.38,20231227,150,2660.00,20231017,0.22,N,078860,500,24 억,,22836,N,N,0,N,01,N
|
|
20240318,100630,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4210,-430,5,-9.27,968158890,227864,6.39,4450,4515,4100,6030,3250,4640,4248.76,0.48,0,24782,5606,5122,4666,4182,3726,5365,4425,24,1390,500,3060,5,1,4806323,202,-0.32,0.21,12,4.74,-12991.00,19663.00,9295,20230419,-54.71,2945,20240304,42.95,5150,-18.25,20240315,2945,42.95,20240304,5200,-19.04,20231227,150,2706.67,20231017,0.22,N,078860,500,24 억,,22836,N,N,0,N,01,N
|
|
20240318,090629,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4255,-385,5,-8.30,323881295,74883,2.10,4450,4515,4230,6030,3250,4640,4324.95,0.48,0,-3050,5606,5122,4666,4182,3726,5365,4425,24,1390,500,3060,5,1,4806323,205,-0.33,0.22,12,1.56,-12991.00,19663.00,9295,20230419,-54.22,2945,20240304,44.48,5150,-17.38,20240315,2945,44.48,20240304,5200,-18.17,20231227,150,2736.67,20231017,0.22,N,078860,500,24 억,,22836,N,N,0,N,01,N
|
|
20240315,160623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4640,625,2,15.57,17183735330,3559144,163.40,4220,5150,4210,5210,2815,4015,4828.13,0.95,0,-24085,4631,4322,3706,3397,2781,4477,3552,24,1195,500,2640,5,1,4806323,223,-0.36,0.24,12,74.05,-12991.00,19663.00,9295,20230419,-50.08,2945,20240304,57.56,5150,-9.90,20240315,2945,57.56,20240304,5200,-10.77,20231227,150,2993.33,20231017,0.22,N,078860,500,24 억,,45676,N,N,0,N,00,N
|
|
20240315,150600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,490,2,12.20,16865913220,3489727,160.22,4220,5150,4210,5210,2815,4015,4833.02,0.95,0,-25977,4631,4322,3706,3397,2781,4477,3552,24,1195,500,2640,5,1,4806323,217,-0.35,0.23,12,72.61,-12991.00,19663.00,9295,20230419,-51.53,2945,20240304,52.97,5150,-12.52,20240315,2945,52.97,20240304,5200,-13.37,20231227,150,2903.33,20231017,0.22,N,078860,500,24 억,,45676,N,N,0,N,00,N
|
|
20240315,140550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4690,675,2,16.81,16071475590,3316665,152.27,4220,5150,4210,5210,2815,4015,4845.68,0.95,0,-25363,4631,4322,3706,3397,2781,4477,3552,24,1195,500,2640,5,1,4806323,225,-0.36,0.24,12,69.01,-12991.00,19663.00,9295,20230419,-49.54,2945,20240304,59.25,5150,-8.93,20240315,2945,59.25,20240304,5200,-9.81,20231227,150,3026.67,20231017,0.22,N,078860,500,24 억,,45676,N,N,0,N,00,N
|
|
20240315,130626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4705,690,2,17.19,15188336235,3125509,143.50,4220,5150,4210,5210,2815,4015,4859.48,0.95,0,-24658,4631,4322,3706,3397,2781,4477,3552,24,1195,500,2640,5,1,4806323,226,-0.36,0.24,12,65.03,-12991.00,19663.00,9295,20230419,-49.38,2945,20240304,59.76,5150,-8.64,20240315,2945,59.76,20240304,5200,-9.52,20231227,150,3036.67,20231017,0.22,N,078860,500,24 억,,45676,N,N,0,N,00,N
|
|
20240315,120626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4825,810,2,20.17,14483994880,2976959,136.68,4220,5150,4210,5210,2815,4015,4865.37,0.95,0,-24160,4631,4322,3706,3397,2781,4477,3552,24,1195,500,2640,5,1,4806323,232,-0.37,0.25,12,61.94,-12991.00,19663.00,9295,20230419,-48.09,2945,20240304,63.84,5150,-6.31,20240315,2945,63.84,20240304,5200,-7.21,20231227,150,3116.67,20231017,0.22,N,078860,500,24 억,,45676,N,N,0,N,00,N
|
|
20240315,110620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4965,950,2,23.66,12877759865,2642611,121.33,4220,5150,4210,5210,2815,4015,4873.13,0.95,0,-21701,4631,4322,3706,3397,2781,4477,3552,24,1195,500,2640,5,1,4806323,239,-0.38,0.25,12,54.98,-12991.00,19663.00,9295,20230419,-46.58,2945,20240304,68.59,5150,-3.59,20240315,2945,68.59,20240304,5200,-4.52,20231227,150,3210.00,20231017,0.22,N,078860,500,24 억,,45676,N,N,0,N,00,N
|
|
20240315,100624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4975,960,2,23.91,11659574425,2397137,110.06,4220,5150,4210,5210,2815,4015,4863.97,0.95,0,-9088,4631,4322,3706,3397,2781,4477,3552,24,1195,500,2640,5,1,4806323,239,-0.38,0.25,12,49.87,-12991.00,19663.00,9295,20230419,-46.48,2945,20240304,68.93,5150,-3.40,20240315,2945,68.93,20240304,5200,-4.33,20231227,150,3216.67,20231017,0.22,N,078860,500,24 억,,45676,N,N,0,N,00,N
|
|
20240315,090627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5060,1045,2,26.03,4724529110,1003351,46.07,4220,5060,4210,5210,2815,4015,4708.77,0.95,0,2085,4631,4322,3706,3397,2781,4477,3552,24,1195,500,2640,10,1,4806323,243,-0.39,0.26,12,20.88,-12991.00,19663.00,9295,20230419,-45.56,2945,20240304,71.82,5060,0.00,20240315,2945,71.82,20240304,5200,-2.69,20231227,150,3273.33,20231017,0.22,N,078860,500,24 억,,45676,N,N,0,N,00,N
|
|
20240314,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,925,1,29.94,8493408165,2176882,5395.53,3090,4015,3090,4015,2165,3090,3901.64,1.15,0,-9665,3260,3175,3110,3025,2960,3142,2992,24,925,500,2030,5,1,4806323,193,-0.31,0.20,12,45.29,-12991.00,19663.00,9295,20230419,-56.80,2945,20240304,36.33,4015,0.00,20240314,2945,36.33,20240304,5200,-22.79,20231227,150,2576.67,20231017,0.22,N,078860,500,24 억,,55374,N,N,0,N,00,N
|
|
20240314,150621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,925,1,29.94,8493243550,2176841,5395.43,3090,4015,3090,4015,2165,3090,3901.64,1.15,0,-9666,3260,3175,3110,3025,2960,3142,2992,24,925,500,2030,5,1,4806323,193,-0.31,0.20,12,45.29,-12991.00,19663.00,9295,20230419,-56.80,2945,20240304,36.33,4015,0.00,20240314,2945,36.33,20240304,5200,-22.79,20231227,150,2576.67,20231017,0.22,N,078860,500,24 억,,55374,N,N,0,N,00,N
|
|
20240314,140621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,925,1,29.94,8487361575,2175376,5391.80,3090,4015,3090,4015,2165,3090,3901.56,1.15,0,-9666,3260,3175,3110,3025,2960,3142,2992,24,925,500,2030,5,1,4806323,193,-0.31,0.20,12,45.26,-12991.00,19663.00,9295,20230419,-56.80,2945,20240304,36.33,4015,0.00,20240314,2945,36.33,20240304,5200,-22.79,20231227,150,2576.67,20231017,0.22,N,078860,500,24 억,,55374,N,N,0,N,00,N
|
|
20240314,130616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,925,1,29.94,8483033405,2174298,5389.13,3090,4015,3090,4015,2165,3090,3901.51,1.15,0,-9666,3260,3175,3110,3025,2960,3142,2992,24,925,500,2030,5,1,4806323,193,-0.31,0.20,12,45.24,-12991.00,19663.00,9295,20230419,-56.80,2945,20240304,36.33,4015,0.00,20240314,2945,36.33,20240304,5200,-22.79,20231227,150,2576.67,20231017,0.22,N,078860,500,24 억,,55374,N,N,0,N,00,N
|
|
20240314,120618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,925,1,29.94,8450752805,2166258,5369.20,3090,4015,3090,4015,2165,3090,3901.09,1.15,0,-9661,3260,3175,3110,3025,2960,3142,2992,24,925,500,2030,5,1,4806323,193,-0.31,0.20,12,45.07,-12991.00,19663.00,9295,20230419,-56.80,2945,20240304,36.33,4015,0.00,20240314,2945,36.33,20240304,5200,-22.79,20231227,150,2576.67,20231017,0.22,N,078860,500,24 억,,55374,N,N,0,N,00,N
|
|
20240314,110618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,925,1,29.94,8382212740,2149187,5326.89,3090,4015,3090,4015,2165,3090,3900.18,1.15,0,-9661,3260,3175,3110,3025,2960,3142,2992,24,925,500,2030,5,1,4806323,193,-0.31,0.20,12,44.72,-12991.00,19663.00,9295,20230419,-56.80,2945,20240304,36.33,4015,0.00,20240314,2945,36.33,20240304,5200,-22.79,20231227,150,2576.67,20231017,0.22,N,078860,500,24 억,,55374,N,N,0,N,00,N
|
|
20240314,100623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,925,1,29.94,6160983595,1586948,3933.35,3090,4015,3090,4015,2165,3090,3882.29,1.15,0,1322,3260,3175,3110,3025,2960,3142,2992,24,925,500,2030,5,1,4806323,193,-0.31,0.20,12,33.02,-12991.00,19663.00,9295,20230419,-56.80,2945,20240304,36.33,4015,0.00,20240314,2945,36.33,20240304,5200,-22.79,20231227,150,2576.67,20231017,0.22,N,078860,500,24 억,,55374,N,N,0,N,00,N
|
|
20240314,090621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,45,2,1.46,2600170,839,2.08,3090,3135,3090,4015,2165,3090,3099.24,1.15,0,-100,3260,3175,3110,3025,2960,3142,2992,24,925,500,2030,5,1,4806323,151,-0.24,0.16,12,0.02,-12991.00,19663.00,9295,20230419,-66.27,2945,20240304,6.45,4000,-21.62,20240104,2945,6.45,20240304,5200,-39.71,20231227,150,1990.00,20231017,0.22,N,078860,500,24 억,,55374,N,N,0,N,00,N
|
|
20240313,160612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3090,-110,5,-3.44,124989585,40294,194.45,3160,3195,3045,4160,2240,3200,3101.94,1.01,0,6848,3300,3250,3185,3135,3070,3217,3102,24,960,500,2110,5,1,4806323,149,-0.24,0.16,12,0.84,-12991.00,19663.00,9295,20230419,-66.76,2945,20240304,4.92,4000,-22.75,20240104,2945,4.92,20240304,5200,-40.58,20231227,150,1960.00,20231017,0.22,N,078860,500,24 억,,48506,N,N,0,N,00,N
|
|
20240313,150613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3090,-110,5,-3.44,118584015,38221,184.45,3160,3195,3045,4160,2240,3200,3102.59,1.01,0,6868,3300,3250,3185,3135,3070,3217,3102,24,960,500,2110,5,1,4806323,149,-0.24,0.16,12,0.80,-12991.00,19663.00,9295,20230419,-66.76,2945,20240304,4.92,4000,-22.75,20240104,2945,4.92,20240304,5200,-40.58,20231227,150,1960.00,20231017,0.22,N,078860,500,24 억,,48506,N,N,0,N,00,N
|
|
20240313,140616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3095,-105,5,-3.28,105172960,33874,163.47,3160,3195,3045,4160,2240,3200,3104.83,1.01,0,6893,3300,3250,3185,3135,3070,3217,3102,24,960,500,2110,5,1,4806323,149,-0.24,0.16,12,0.70,-12991.00,19663.00,9295,20230419,-66.70,2945,20240304,5.09,4000,-22.62,20240104,2945,5.09,20240304,5200,-40.48,20231227,150,1963.33,20231017,0.22,N,078860,500,24 억,,48506,N,N,0,N,00,N
|
|
20240313,130619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3095,-105,5,-3.28,100978900,32519,156.93,3160,3195,3045,4160,2240,3200,3105.23,1.01,0,7134,3300,3250,3185,3135,3070,3217,3102,24,960,500,2110,5,1,4806323,149,-0.24,0.16,12,0.68,-12991.00,19663.00,9295,20230419,-66.70,2945,20240304,5.09,4000,-22.62,20240104,2945,5.09,20240304,5200,-40.48,20231227,150,1963.33,20231017,0.22,N,078860,500,24 억,,48506,N,N,0,N,00,N
|
|
20240313,120615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3080,-120,5,-3.75,96077260,30936,149.29,3160,3195,3045,4160,2240,3200,3105.68,1.01,0,7636,3300,3250,3185,3135,3070,3217,3102,24,960,500,2110,5,1,4806323,148,-0.24,0.16,12,0.64,-12991.00,19663.00,9295,20230419,-66.86,2945,20240304,4.58,4000,-23.00,20240104,2945,4.58,20240304,5200,-40.77,20231227,150,1953.33,20231017,0.22,N,078860,500,24 억,,48506,N,N,0,N,00,N
|
|
20240313,110613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3100,-100,5,-3.12,55774375,17796,85.88,3160,3195,3100,4160,2240,3200,3134.10,1.01,0,3152,3300,3250,3185,3135,3070,3217,3102,24,960,500,2110,5,1,4806323,149,-0.24,0.16,12,0.37,-12991.00,19663.00,9295,20230419,-66.65,2945,20240304,5.26,4000,-22.50,20240104,2945,5.26,20240304,5200,-40.38,20231227,150,1966.67,20231017,0.22,N,078860,500,24 억,,48506,N,N,0,N,00,N
|
|
20240313,100611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3145,-55,5,-1.72,18527670,5860,28.28,3160,3195,3130,4160,2240,3200,3161.72,1.01,0,-199,3300,3250,3185,3135,3070,3217,3102,24,960,500,2110,5,1,4806323,151,-0.24,0.16,12,0.12,-12991.00,19663.00,9295,20230419,-66.16,2945,20240304,6.79,4000,-21.38,20240104,2945,6.79,20240304,5200,-39.52,20231227,150,1996.67,20231017,0.22,N,078860,500,24 억,,48506,N,N,0,N,00,N
|
|
20240313,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3165,-35,5,-1.09,5634345,1783,8.60,3160,3170,3160,4160,2240,3200,3160.04,1.01,0,-2,3300,3250,3185,3135,3070,3217,3102,24,960,500,2110,5,1,4806323,152,-0.24,0.16,12,0.04,-12991.00,19663.00,9295,20230419,-65.95,2945,20240304,7.47,4000,-20.88,20240104,2945,7.47,20240304,5200,-39.13,20231227,150,2010.00,20231017,0.22,N,078860,500,24 억,,48506,N,N,0,N,00,N
|
|
20240312,160606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,-35,5,-1.08,65339080,20711,105.91,3235,3235,3120,4205,2265,3235,3154.80,1.13,0,-6134,3335,3285,3250,3200,3165,3267,3182,24,970,500,2130,5,1,4806323,154,-0.25,0.16,12,0.43,-12991.00,19663.00,9295,20230419,-65.57,2945,20240304,8.66,4000,-20.00,20240104,2945,8.66,20240304,5200,-38.46,20231227,150,2033.33,20231017,0.22,N,078860,500,24 억,,54529,N,N,0,N,00,N
|
|
20240312,150605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-95,5,-2.94,58507940,18544,94.83,3235,3235,3120,4205,2265,3235,3155.09,1.13,0,-5986,3335,3285,3250,3200,3165,3267,3182,24,970,500,2130,5,1,4806323,151,-0.24,0.16,12,0.39,-12991.00,19663.00,9295,20230419,-66.22,2945,20240304,6.62,4000,-21.50,20240104,2945,6.62,20240304,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,54529,N,N,0,N,00,N
|
|
20240312,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-95,5,-2.94,48878135,15475,79.13,3235,3235,3120,4205,2265,3235,3158.52,1.13,0,-5834,3335,3285,3250,3200,3165,3267,3182,24,970,500,2130,5,1,4806323,151,-0.24,0.16,12,0.32,-12991.00,19663.00,9295,20230419,-66.22,2945,20240304,6.62,4000,-21.50,20240104,2945,6.62,20240304,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,54529,N,N,0,N,00,N
|
|
20240312,130540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3125,-110,5,-3.40,45169500,14294,73.09,3235,3235,3120,4205,2265,3235,3160.03,1.13,0,-5633,3335,3285,3250,3200,3165,3267,3182,24,970,500,2130,5,1,4806323,150,-0.24,0.16,12,0.30,-12991.00,19663.00,9295,20230419,-66.38,2945,20240304,6.11,4000,-21.88,20240104,2945,6.11,20240304,5200,-39.90,20231227,150,1983.33,20231017,0.22,N,078860,500,24 억,,54529,N,N,0,N,00,N
|
|
20240312,120609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,-95,5,-2.94,40402215,12772,65.31,3235,3235,3140,4205,2265,3235,3163.34,1.13,0,-4625,3335,3285,3250,3200,3165,3267,3182,24,970,500,2130,5,1,4806323,151,-0.24,0.16,12,0.27,-12991.00,19663.00,9295,20230419,-66.22,2945,20240304,6.62,4000,-21.50,20240104,2945,6.62,20240304,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,54529,N,N,0,N,00,N
|
|
20240312,110606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3155,-80,5,-2.47,28820175,9100,46.53,3235,3235,3150,4205,2265,3235,3167.05,1.13,0,-2526,3335,3285,3250,3200,3165,3267,3182,24,970,500,2130,5,1,4806323,152,-0.24,0.16,12,0.19,-12991.00,19663.00,9295,20230419,-66.06,2945,20240304,7.13,4000,-21.12,20240104,2945,7.13,20240304,5200,-39.33,20231227,150,2003.33,20231017,0.22,N,078860,500,24 억,,54529,N,N,0,N,00,N
|
|
20240312,100606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3155,-80,5,-2.47,19933645,6282,32.12,3235,3235,3150,4205,2265,3235,3173.14,1.13,0,-2571,3335,3285,3250,3200,3165,3267,3182,24,970,500,2130,5,1,4806323,152,-0.24,0.16,12,0.13,-12991.00,19663.00,9295,20230419,-66.06,2945,20240304,7.13,4000,-21.12,20240104,2945,7.13,20240304,5200,-39.33,20231227,150,2003.33,20231017,0.22,N,078860,500,24 억,,54529,N,N,0,N,00,N
|
|
20240312,090606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3180,-55,5,-1.70,8481765,2653,13.57,3235,3235,3180,4205,2265,3235,3197.05,1.13,0,-1967,3335,3285,3250,3200,3165,3267,3182,24,970,500,2130,5,1,4806323,153,-0.24,0.16,12,0.06,-12991.00,19663.00,9295,20230419,-65.79,2945,20240304,7.98,4000,-20.50,20240104,2945,7.98,20240304,5200,-38.85,20231227,150,2020.00,20231017,0.22,N,078860,500,24 억,,54529,N,N,0,N,00,N
|
|
20240311,160604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3235,-65,5,-1.97,63767710,19556,75.04,3280,3300,3215,4290,2310,3300,3260.77,1.10,0,1850,3366,3332,3266,3232,3166,3350,3250,24,990,500,2170,5,1,4806323,155,-0.25,0.16,12,0.41,-12991.00,19663.00,9295,20230419,-65.20,2945,20240304,9.85,4000,-19.12,20240104,2945,9.85,20240304,5200,-37.79,20231227,150,2056.67,20231017,0.22,N,078860,500,24 억,,52679,N,N,0,N,00,N
|
|
20240311,150606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3235,-65,5,-1.97,62742170,19239,73.82,3280,3300,3215,4290,2310,3300,3261.20,1.10,0,1929,3366,3332,3266,3232,3166,3350,3250,24,990,500,2170,5,1,4806323,155,-0.25,0.16,12,0.40,-12991.00,19663.00,9295,20230419,-65.20,2945,20240304,9.85,4000,-19.12,20240104,2945,9.85,20240304,5200,-37.79,20231227,150,2056.67,20231017,0.22,N,078860,500,24 억,,52679,N,N,0,N,00,N
|
|
20240311,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,-60,5,-1.82,62528440,19173,73.57,3280,3300,3215,4290,2310,3300,3261.28,1.10,0,1941,3366,3332,3266,3232,3166,3350,3250,24,990,500,2170,5,1,4806323,156,-0.25,0.16,12,0.40,-12991.00,19663.00,9295,20230419,-65.14,2945,20240304,10.02,4000,-19.00,20240104,2945,10.02,20240304,5200,-37.69,20231227,150,2060.00,20231017,0.22,N,078860,500,24 억,,52679,N,N,0,N,00,N
|
|
20240311,130604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3235,-65,5,-1.97,62366385,19123,73.38,3280,3300,3215,4290,2310,3300,3261.33,1.10,0,1941,3366,3332,3266,3232,3166,3350,3250,24,990,500,2170,5,1,4806323,155,-0.25,0.16,12,0.40,-12991.00,19663.00,9295,20230419,-65.20,2945,20240304,9.85,4000,-19.12,20240104,2945,9.85,20240304,5200,-37.79,20231227,150,2056.67,20231017,0.22,N,078860,500,24 억,,52679,N,N,0,N,00,N
|
|
20240311,120605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3285,-15,5,-0.45,55108465,16887,64.80,3280,3300,3215,4290,2310,3300,3263.37,1.10,0,1362,3366,3332,3266,3232,3166,3350,3250,24,990,500,2170,5,1,4806323,158,-0.25,0.17,12,0.35,-12991.00,19663.00,9295,20230419,-64.66,2945,20240304,11.54,4000,-17.88,20240104,2945,11.54,20240304,5200,-36.83,20231227,150,2090.00,20231017,0.22,N,078860,500,24 억,,52679,N,N,0,N,00,N
|
|
20240311,110600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,-10,5,-0.30,37901720,11600,44.51,3280,3300,3215,4290,2310,3300,3267.39,1.10,0,248,3366,3332,3266,3232,3166,3350,3250,24,990,500,2170,5,1,4806323,158,-0.25,0.17,12,0.24,-12991.00,19663.00,9295,20230419,-64.60,2945,20240304,11.71,4000,-17.75,20240104,2945,11.71,20240304,5200,-36.73,20231227,150,2093.33,20231017,0.22,N,078860,500,24 억,,52679,N,N,0,N,00,N
|
|
20240311,100554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3270,-30,5,-0.91,28063330,8584,32.94,3280,3300,3215,4290,2310,3300,3269.26,1.10,0,-375,3366,3332,3266,3232,3166,3350,3250,24,990,500,2170,5,1,4806323,157,-0.25,0.17,12,0.18,-12991.00,19663.00,9295,20230419,-64.82,2945,20240304,11.04,4000,-18.25,20240104,2945,11.04,20240304,5200,-37.12,20231227,150,2080.00,20231017,0.22,N,078860,500,24 억,,52679,N,N,0,N,00,N
|
|
20240311,090558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3300,0,3,0.00,5156575,1569,6.02,3280,3300,3280,4290,2310,3300,3286.54,1.10,0,-557,3366,3332,3266,3232,3166,3350,3250,24,990,500,2170,5,1,4806323,159,-0.25,0.17,12,0.03,-12991.00,19663.00,9295,20230419,-64.50,2945,20240304,12.05,4000,-17.50,20240104,2945,12.05,20240304,5200,-36.54,20231227,150,2100.00,20231017,0.22,N,078860,500,24 억,,52679,N,N,0,N,00,N
|
|
20240308,160602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3300,85,2,2.64,84105570,26061,86.08,3250,3300,3200,4175,2255,3215,3227.26,1.04,0,2916,3411,3312,3251,3152,3091,3282,3122,24,960,500,2120,5,1,4806323,159,-0.25,0.17,12,0.54,-12991.00,19663.00,9487,20230303,-65.22,2945,20240304,12.05,4000,-17.50,20240104,2945,12.05,20240304,5200,-36.54,20231227,150,2100.00,20231017,0.22,N,078860,500,24 억,,49763,N,N,0,N,00,N
|
|
20240308,150559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,10,2,0.31,78311305,24298,80.25,3250,3295,3200,4175,2255,3215,3222.95,1.04,0,2795,3411,3312,3251,3152,3091,3282,3122,24,960,500,2120,5,1,4806323,155,-0.25,0.16,12,0.51,-12991.00,19663.00,9487,20230303,-66.01,2945,20240304,9.51,4000,-19.38,20240104,2945,9.51,20240304,5200,-37.98,20231227,150,2050.00,20231017,0.22,N,078860,500,24 억,,49763,N,N,0,N,00,N
|
|
20240308,140558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,25,2,0.78,68379330,21213,70.06,3250,3295,3200,4175,2255,3215,3223.46,1.04,0,1529,3411,3312,3251,3152,3091,3282,3122,24,960,500,2120,5,1,4806323,156,-0.25,0.16,12,0.44,-12991.00,19663.00,9487,20230303,-65.85,2945,20240304,10.02,4000,-19.00,20240104,2945,10.02,20240304,5200,-37.69,20231227,150,2060.00,20231017,0.22,N,078860,500,24 억,,49763,N,N,0,N,00,N
|
|
20240308,130556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,5,2,0.16,66755110,20710,68.40,3250,3295,3200,4175,2255,3215,3223.33,1.04,0,1529,3411,3312,3251,3152,3091,3282,3122,24,960,500,2120,5,1,4806323,155,-0.25,0.16,12,0.43,-12991.00,19663.00,9487,20230303,-66.06,2945,20240304,9.34,4000,-19.50,20240104,2945,9.34,20240304,5200,-38.08,20231227,150,2046.67,20231017,0.22,N,078860,500,24 억,,49763,N,N,0,N,00,N
|
|
20240308,120557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,-15,5,-0.47,63091485,19571,64.64,3250,3295,3200,4175,2255,3215,3223.72,1.04,0,784,3411,3312,3251,3152,3091,3282,3122,24,960,500,2120,5,1,4806323,154,-0.25,0.16,12,0.41,-12991.00,19663.00,9487,20230303,-66.27,2945,20240304,8.66,4000,-20.00,20240104,2945,8.66,20240304,5200,-38.46,20231227,150,2033.33,20231017,0.22,N,078860,500,24 억,,49763,N,N,0,N,00,N
|
|
20240308,110557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3295,80,2,2.49,46526765,14442,47.70,3250,3295,3200,4175,2255,3215,3221.63,1.04,0,582,3411,3312,3251,3152,3091,3282,3122,24,960,500,2120,5,1,4806323,158,-0.25,0.17,12,0.30,-12991.00,19663.00,9487,20230303,-65.27,2945,20240304,11.88,4000,-17.62,20240104,2945,11.88,20240304,5200,-36.63,20231227,150,2096.67,20231017,0.22,N,078860,500,24 억,,49763,N,N,0,N,00,N
|
|
20240308,100554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,-10,5,-0.31,40213860,12501,41.29,3250,3255,3200,4175,2255,3215,3216.85,1.04,0,524,3411,3312,3251,3152,3091,3282,3122,24,960,500,2120,5,1,4806323,154,-0.25,0.16,12,0.26,-12991.00,19663.00,9487,20230303,-66.22,2945,20240304,8.83,4000,-19.88,20240104,2945,8.83,20240304,5200,-38.37,20231227,150,2036.67,20231017,0.22,N,078860,500,24 억,,49763,N,N,0,N,00,N
|
|
20240308,090553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3255,40,2,1.24,2501930,769,2.54,3250,3255,3250,4175,2255,3215,3253.49,1.04,0,513,3411,3312,3251,3152,3091,3282,3122,24,960,500,2120,5,1,4806323,156,-0.25,0.17,12,0.02,-12991.00,19663.00,9487,20230303,-65.69,2945,20240304,10.53,4000,-18.62,20240104,2945,10.53,20240304,5200,-37.40,20231227,150,2070.00,20231017,0.22,N,078860,500,24 억,,49763,N,N,0,N,00,N
|
|
20240307,160554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3215,-15,5,-0.46,98437155,30277,82.05,3240,3350,3190,4195,2265,3230,3251.22,1.08,0,-2363,3360,3295,3250,3185,3140,3272,3162,24,965,500,2130,5,1,4806323,155,-0.25,0.16,12,0.63,-12991.00,19663.00,9487,20230303,-66.11,2945,20240304,9.17,4000,-19.62,20240104,2945,9.17,20240304,5200,-38.17,20231227,150,2043.33,20231017,0.23,N,078860,500,24 억,,52126,N,N,0,N,00,N
|
|
20240307,150536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,-25,5,-0.77,94220805,28977,78.53,3240,3350,3190,4195,2265,3230,3251.57,1.08,0,-1394,3360,3295,3250,3185,3140,3272,3162,24,965,500,2130,5,1,4806323,154,-0.25,0.16,12,0.60,-12991.00,19663.00,9487,20230303,-66.22,2945,20240304,8.83,4000,-19.88,20240104,2945,8.83,20240304,5200,-38.37,20231227,150,2036.67,20231017,0.23,N,078860,500,24 억,,52126,N,N,0,N,00,N
|
|
20240307,140546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,-25,5,-0.77,88553615,27208,73.73,3240,3350,3190,4195,2265,3230,3254.69,1.08,0,-876,3360,3295,3250,3185,3140,3272,3162,24,965,500,2130,5,1,4806323,154,-0.25,0.16,12,0.57,-12991.00,19663.00,9487,20230303,-66.22,2945,20240304,8.83,4000,-19.88,20240104,2945,8.83,20240304,5200,-38.37,20231227,150,2036.67,20231017,0.23,N,078860,500,24 억,,52126,N,N,0,N,00,N
|
|
20240307,130549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,-10,5,-0.31,76538060,23469,63.60,3240,3350,3190,4195,2265,3230,3261.24,1.08,0,-900,3360,3295,3250,3185,3140,3272,3162,24,965,500,2130,5,1,4806323,155,-0.25,0.16,12,0.49,-12991.00,19663.00,9487,20230303,-66.06,2945,20240304,9.34,4000,-19.50,20240104,2945,9.34,20240304,5200,-38.08,20231227,150,2046.67,20231017,0.23,N,078860,500,24 억,,52126,N,N,0,N,00,N
|
|
20240307,120550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,-5,5,-0.15,73599480,22560,61.14,3240,3350,3190,4195,2265,3230,3262.39,1.08,0,-1180,3360,3295,3250,3185,3140,3272,3162,24,965,500,2130,5,1,4806323,155,-0.25,0.16,12,0.47,-12991.00,19663.00,9487,20230303,-66.01,2945,20240304,9.51,4000,-19.38,20240104,2945,9.51,20240304,5200,-37.98,20231227,150,2050.00,20231017,0.23,N,078860,500,24 억,,52126,N,N,0,N,00,N
|
|
20240307,110554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3255,25,2,0.77,67688115,20736,56.19,3240,3350,3190,4195,2265,3230,3264.28,1.08,0,-1269,3360,3295,3250,3185,3140,3272,3162,24,965,500,2130,5,1,4806323,156,-0.25,0.17,12,0.43,-12991.00,19663.00,9487,20230303,-65.69,2945,20240304,10.53,4000,-18.62,20240104,2945,10.53,20240304,5200,-37.40,20231227,150,2070.00,20231017,0.23,N,078860,500,24 억,,52126,N,N,0,N,00,N
|
|
20240307,100551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,10,2,0.31,59726875,18290,49.57,3240,3350,3190,4195,2265,3230,3265.55,1.08,0,-161,3360,3295,3250,3185,3140,3272,3162,24,965,500,2130,5,1,4806323,156,-0.25,0.16,12,0.38,-12991.00,19663.00,9487,20230303,-65.85,2945,20240304,10.02,4000,-19.00,20240104,2945,10.02,20240304,5200,-37.69,20231227,150,2060.00,20231017,0.23,N,078860,500,24 억,,52126,N,N,0,N,00,N
|
|
20240307,090551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,60,2,1.86,20686835,6327,17.15,3240,3350,3240,4195,2265,3230,3269.61,1.08,0,-271,3360,3295,3250,3185,3140,3272,3162,24,965,500,2130,5,1,4806323,158,-0.25,0.17,12,0.13,-12991.00,19663.00,9487,20230303,-65.32,2945,20240304,11.71,4000,-17.75,20240104,2945,11.71,20240304,5200,-36.73,20231227,150,2093.33,20231017,0.23,N,078860,500,24 억,,52126,N,N,0,N,00,N
|
|
20240306,160549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,-10,5,-0.31,108694735,33516,42.08,3240,3315,3205,4210,2270,3240,3243.07,1.13,0,-2301,3516,3377,3191,3052,2866,3447,3122,24,970,500,2130,5,1,4806323,155,-0.25,0.16,12,0.70,-12991.00,19663.00,9529,20230228,-66.10,2945,20240304,9.68,4000,-19.25,20240104,2945,9.68,20240304,5200,-37.88,20231227,150,2053.33,20231017,0.22,N,078860,500,24 억,,54416,N,N,0,N,00,N
|
|
20240306,150549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3205,-35,5,-1.08,95210295,29380,36.89,3240,3300,3205,4210,2270,3240,3240.65,1.13,0,-2143,3516,3377,3191,3052,2866,3447,3122,24,970,500,2130,5,1,4806323,154,-0.25,0.16,12,0.61,-12991.00,19663.00,9529,20230228,-66.37,2945,20240304,8.83,4000,-19.88,20240104,2945,8.83,20240304,5200,-38.37,20231227,150,2036.67,20231017,0.22,N,078860,500,24 억,,54416,N,N,0,N,00,N
|
|
20240306,140550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,-15,5,-0.46,76519265,23570,29.59,3240,3300,3215,4210,2270,3240,3246.47,1.13,0,-504,3516,3377,3191,3052,2866,3447,3122,24,970,500,2130,5,1,4806323,155,-0.25,0.16,12,0.49,-12991.00,19663.00,9529,20230228,-66.16,2945,20240304,9.51,4000,-19.38,20240104,2945,9.51,20240304,5200,-37.98,20231227,150,2050.00,20231017,0.22,N,078860,500,24 억,,54416,N,N,0,N,00,N
|
|
20240306,130551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,-15,5,-0.46,60400960,18571,23.32,3240,3300,3220,4210,2270,3240,3252.43,1.13,0,159,3516,3377,3191,3052,2866,3447,3122,24,970,500,2130,5,1,4806323,155,-0.25,0.16,12,0.39,-12991.00,19663.00,9529,20230228,-66.16,2945,20240304,9.51,4000,-19.38,20240104,2945,9.51,20240304,5200,-37.98,20231227,150,2050.00,20231017,0.22,N,078860,500,24 억,,54416,N,N,0,N,00,N
|
|
20240306,120552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3225,-15,5,-0.46,59013290,18141,22.78,3240,3300,3220,4210,2270,3240,3253.03,1.13,0,219,3516,3377,3191,3052,2866,3447,3122,24,970,500,2130,5,1,4806323,155,-0.25,0.16,12,0.38,-12991.00,19663.00,9529,20230228,-66.16,2945,20240304,9.51,4000,-19.38,20240104,2945,9.51,20240304,5200,-37.98,20231227,150,2050.00,20231017,0.22,N,078860,500,24 억,,54416,N,N,0,N,00,N
|
|
20240306,110547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,0,3,0.00,55120060,16938,21.27,3240,3300,3220,4210,2270,3240,3254.22,1.13,0,1016,3516,3377,3191,3052,2866,3447,3122,24,970,500,2130,5,1,4806323,156,-0.25,0.16,12,0.35,-12991.00,19663.00,9529,20230228,-66.00,2945,20240304,10.02,4000,-19.00,20240104,2945,10.02,20240304,5200,-37.69,20231227,150,2060.00,20231017,0.22,N,078860,500,24 억,,54416,N,N,0,N,00,N
|
|
20240306,100539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3285,45,2,1.39,42853255,13172,16.54,3240,3300,3220,4210,2270,3240,3253.36,1.13,0,2153,3516,3377,3191,3052,2866,3447,3122,24,970,500,2130,5,1,4806323,158,-0.25,0.17,12,0.27,-12991.00,19663.00,9529,20230228,-65.53,2945,20240304,11.54,4000,-17.88,20240104,2945,11.54,20240304,5200,-36.83,20231227,150,2090.00,20231017,0.22,N,078860,500,24 억,,54416,N,N,0,N,00,N
|
|
20240306,090547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3290,50,2,1.54,19472545,5978,7.51,3240,3300,3240,4210,2270,3240,3257.37,1.13,0,120,3516,3377,3191,3052,2866,3447,3122,24,970,500,2130,5,1,4806323,158,-0.25,0.17,12,0.12,-12991.00,19663.00,9529,20230228,-65.47,2945,20240304,11.71,4000,-17.75,20240104,2945,11.71,20240304,5200,-36.73,20231227,150,2093.33,20231017,0.22,N,078860,500,24 억,,54416,N,N,0,N,00,N
|
|
20240305,160544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3240,210,2,6.93,255300190,79650,286.87,3030,3330,3005,3935,2125,3030,3205.28,0.97,0,7924,3113,3071,3008,2966,2903,3092,2987,24,905,500,1990,5,1,4806323,156,-0.25,0.16,12,1.66,-12991.00,19663.00,9529,20230228,-66.00,2945,20240304,10.02,4000,-19.00,20240104,2945,10.02,20240304,5200,-37.69,20231227,150,2060.00,20231017,0.22,N,078860,500,24 억,,46482,N,N,0,N,00,N
|
|
20240305,150545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3210,180,2,5.94,234677935,73235,263.77,3030,3330,3005,3935,2125,3030,3204.45,0.97,0,6232,3113,3071,3008,2966,2903,3092,2987,24,905,500,1990,5,1,4806323,154,-0.25,0.16,12,1.52,-12991.00,19663.00,9529,20230228,-66.31,2945,20240304,9.00,4000,-19.75,20240104,2945,9.00,20240304,5200,-38.27,20231227,150,2040.00,20231017,0.22,N,078860,500,24 억,,46482,N,N,0,N,00,N
|
|
20240305,140539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3295,265,2,8.75,159479020,50167,180.68,3030,3300,3005,3935,2125,3030,3178.96,0.97,0,5732,3113,3071,3008,2966,2903,3092,2987,24,905,500,1990,5,1,4806323,158,-0.25,0.17,12,1.04,-12991.00,19663.00,9529,20230228,-65.42,2945,20240304,11.88,4000,-17.62,20240104,2945,11.88,20240304,5200,-36.63,20231227,150,2096.67,20231017,0.22,N,078860,500,24 억,,46482,N,N,0,N,00,N
|
|
20240305,130544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3185,155,2,5.12,113325105,35917,129.36,3030,3295,3005,3935,2125,3030,3155.19,0.97,0,5616,3113,3071,3008,2966,2903,3092,2987,24,905,500,1990,5,1,4806323,153,-0.25,0.16,12,0.75,-12991.00,19663.00,9529,20230228,-66.58,2945,20240304,8.15,4000,-20.38,20240104,2945,8.15,20240304,5200,-38.75,20231227,150,2023.33,20231017,0.22,N,078860,500,24 억,,46482,N,N,0,N,00,N
|
|
20240305,120542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3195,165,2,5.45,108967290,34550,124.44,3030,3295,3005,3935,2125,3030,3153.90,0.97,0,5382,3113,3071,3008,2966,2903,3092,2987,24,905,500,1990,5,1,4806323,154,-0.25,0.16,12,0.72,-12991.00,19663.00,9529,20230228,-66.47,2945,20240304,8.49,4000,-20.12,20240104,2945,8.49,20240304,5200,-38.56,20231227,150,2030.00,20231017,0.22,N,078860,500,24 억,,46482,N,N,0,N,00,N
|
|
20240305,110542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3245,215,2,7.10,90838385,28865,103.96,3030,3295,3005,3935,2125,3030,3147.01,0.97,0,4815,3113,3071,3008,2966,2903,3092,2987,24,905,500,1990,5,1,4806323,156,-0.25,0.17,12,0.60,-12991.00,19663.00,9529,20230228,-65.95,2945,20240304,10.19,4000,-18.88,20240104,2945,10.19,20240304,5200,-37.60,20231227,150,2063.33,20231017,0.22,N,078860,500,24 억,,46482,N,N,0,N,00,N
|
|
20240305,100538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,110,2,3.63,41194630,13332,48.02,3030,3245,3005,3935,2125,3030,3089.91,0.97,0,2814,3113,3071,3008,2966,2903,3092,2987,24,905,500,1990,5,1,4806323,151,-0.24,0.16,12,0.28,-12991.00,19663.00,9529,20230228,-67.05,2945,20240304,6.62,4000,-21.50,20240104,2945,6.62,20240304,5200,-39.62,20231227,150,1993.33,20231017,0.22,N,078860,500,24 억,,46482,N,N,0,N,00,N
|
|
20240305,090539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,55,2,1.82,15502240,5113,18.42,3030,3085,3005,3935,2125,3030,3031.93,0.97,0,2330,3113,3071,3008,2966,2903,3092,2987,24,905,500,1990,5,1,4806323,148,-0.24,0.16,12,0.11,-12991.00,19663.00,9529,20230228,-67.63,2945,20240304,4.75,4000,-22.88,20240104,2945,4.75,20240304,5200,-40.67,20231227,150,1956.67,20231017,0.22,N,078860,500,24 억,,46482,N,N,0,N,00,N
|
|
20240304,160541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3030,-30,5,-0.98,83092215,27765,144.59,2945,3050,2945,3975,2145,3060,2992.70,0.88,0,4349,3160,3110,3070,3020,2980,3090,3000,24,915,500,2010,5,1,4806323,146,-0.23,0.15,12,0.58,-12991.00,19663.00,9529,20230228,-68.20,2945,20240304,2.89,4000,-24.25,20240104,2945,2.89,20240304,5200,-41.73,20231227,150,1920.00,20231017,0.22,N,078860,500,24 억,,42133,N,N,0,N,00,N
|
|
20240304,150537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3030,-30,5,-0.98,83010575,27738,144.45,2945,3050,2945,3975,2145,3060,2992.67,0.88,0,4375,3160,3110,3070,3020,2980,3090,3000,24,915,500,2010,5,1,4806323,146,-0.23,0.15,12,0.58,-12991.00,19663.00,9529,20230228,-68.20,2945,20240304,2.89,4000,-24.25,20240104,2945,2.89,20240304,5200,-41.73,20231227,150,1920.00,20231017,0.22,N,078860,500,24 억,,42133,N,N,0,N,00,N
|
|
20240304,140505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3000,-60,5,-1.96,74514245,24921,129.78,2945,3050,2945,3975,2145,3060,2990.02,0.88,0,5302,3160,3110,3070,3020,2980,3090,3000,24,915,500,2010,5,1,4806323,144,-0.23,0.15,12,0.52,-12991.00,19663.00,9529,20230228,-68.52,2945,20240304,1.87,4000,-25.00,20240104,2945,1.87,20240304,5200,-42.31,20231227,150,1900.00,20231017,0.22,N,078860,500,24 억,,42133,N,N,0,N,00,N
|
|
20240304,130533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3005,-55,5,-1.80,72787630,24346,126.78,2945,3050,2945,3975,2145,3060,2989.72,0.88,0,5510,3160,3110,3070,3020,2980,3090,3000,24,915,500,2010,5,1,4806323,144,-0.23,0.15,12,0.51,-12991.00,19663.00,9529,20230228,-68.46,2945,20240304,2.04,4000,-24.88,20240104,2945,2.04,20240304,5200,-42.21,20231227,150,1903.33,20231017,0.22,N,078860,500,24 억,,42133,N,N,0,N,00,N
|
|
20240304,120511,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,-75,5,-2.45,67470215,22565,117.51,2945,3050,2945,3975,2145,3060,2990.04,0.88,0,5588,3160,3110,3070,3020,2980,3090,3000,24,915,500,2010,5,1,4806323,143,-0.23,0.15,12,0.47,-12991.00,19663.00,9529,20230228,-68.67,2945,20240304,1.36,4000,-25.38,20240104,2945,1.36,20240304,5200,-42.60,20231227,150,1890.00,20231017,0.22,N,078860,500,24 억,,42133,N,N,0,N,00,N
|
|
20240304,110529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-80,5,-2.61,61002595,20399,106.23,2945,3050,2945,3975,2145,3060,2990.47,0.88,0,4893,3160,3110,3070,3020,2980,3090,3000,24,915,500,2010,5,1,4806323,143,-0.23,0.15,12,0.42,-12991.00,19663.00,9529,20230228,-68.73,2945,20240304,1.19,4000,-25.50,20240104,2945,1.19,20240304,5200,-42.69,20231227,150,1886.67,20231017,0.22,N,078860,500,24 억,,42133,N,N,0,N,00,N
|
|
20240304,100531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3045,-15,5,-0.49,29992790,10018,52.17,2945,3050,2945,3975,2145,3060,2993.89,0.88,0,2025,3160,3110,3070,3020,2980,3090,3000,24,915,500,2010,5,1,4806323,146,-0.23,0.15,12,0.21,-12991.00,19663.00,9529,20230228,-68.04,2945,20240304,3.40,4000,-23.88,20240104,2945,3.40,20240304,5200,-41.44,20231227,150,1930.00,20231017,0.22,N,078860,500,24 억,,42133,N,N,0,N,00,N
|
|
20240304,090531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,-75,5,-2.45,11448060,3875,20.18,2945,3030,2945,3975,2145,3060,2954.34,0.88,0,447,3160,3110,3070,3020,2980,3090,3000,24,915,500,2010,5,1,4806323,143,-0.23,0.15,12,0.08,-12991.00,19663.00,9529,20230228,-68.67,2945,20240304,1.36,4000,-25.38,20240104,2945,1.36,20240304,5200,-42.60,20231227,150,1890.00,20231017,0.22,N,078860,500,24 억,,42133,N,N,0,N,00,N
|