170 lines
71 KiB
CSV
170 lines
71 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
|
|
20240430,160654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4200,370,2,9.66,2905478355,680068,83.74,3970,4520,3830,4975,2685,3830,4272.35,0.44,0,-12825,5083,4456,4028,3401,2973,4770,3715,24,1145,500,2290,5,1,4806323,202,-0.93,0.26,12,14.15,-4504.00,16005.00,9060,20230713,-53.64,2945,20240304,42.61,5560,-24.46,20240327,2945,42.61,20240304,5560,-24.46,20240327,150,2700.00,20231017,0.11,N,078860,500,24 억,,21212,N,N,0,N,00,N
|
|
20240430,150705,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4180,350,2,9.14,2872796305,672281,82.78,3970,4520,3830,4975,2685,3830,4273.21,0.44,0,-11568,5083,4456,4028,3401,2973,4770,3715,24,1145,500,2290,5,1,4806323,201,-0.93,0.26,12,13.99,-4504.00,16005.00,9060,20230713,-53.86,2945,20240304,41.94,5560,-24.82,20240327,2945,41.94,20240304,5560,-24.82,20240327,150,2686.67,20231017,0.11,N,078860,500,24 억,,21212,N,N,0,N,00,N
|
|
20240430,140705,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4175,345,2,9.01,2772301820,647949,79.79,3970,4520,3830,4975,2685,3830,4278.58,0.44,0,-14382,5083,4456,4028,3401,2973,4770,3715,24,1145,500,2290,5,1,4806323,201,-0.93,0.26,12,13.48,-4504.00,16005.00,9060,20230713,-53.92,2945,20240304,41.77,5560,-24.91,20240327,2945,41.77,20240304,5560,-24.91,20240327,150,2683.33,20231017,0.11,N,078860,500,24 억,,21212,N,N,0,N,00,N
|
|
20240430,130704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4210,380,2,9.92,2676346400,625072,76.97,3970,4520,3830,4975,2685,3830,4281.66,0.44,0,-14421,5083,4456,4028,3401,2973,4770,3715,24,1145,500,2290,5,1,4806323,202,-0.93,0.26,12,13.01,-4504.00,16005.00,9060,20230713,-53.53,2945,20240304,42.95,5560,-24.28,20240327,2945,42.95,20240304,5560,-24.28,20240327,150,2706.67,20231017,0.11,N,078860,500,24 억,,21212,N,N,0,N,00,N
|
|
20240430,120704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4260,430,2,11.23,2412469355,562465,69.26,3970,4520,3830,4975,2685,3830,4289.10,0.44,0,-11810,5083,4456,4028,3401,2973,4770,3715,24,1145,500,2290,5,1,4806323,205,-0.95,0.27,12,11.70,-4504.00,16005.00,9060,20230713,-52.98,2945,20240304,44.65,5560,-23.38,20240327,2945,44.65,20240304,5560,-23.38,20240327,150,2740.00,20231017,0.11,N,078860,500,24 억,,21212,N,N,0,N,00,N
|
|
20240430,110702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3905,75,2,1.96,224393020,57144,7.04,3970,4045,3830,4975,2685,3830,3926.80,0.44,0,458,5083,4456,4028,3401,2973,4770,3715,24,1145,500,2290,5,1,4806323,188,-0.87,0.24,12,1.19,-4504.00,16005.00,9060,20230713,-56.90,2945,20240304,32.60,5560,-29.77,20240327,2945,32.60,20240304,5560,-29.77,20240327,150,2503.33,20231017,0.11,N,078860,500,24 억,,21212,N,N,0,N,00,N
|
|
20240430,100702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3885,55,2,1.44,183591950,46715,5.75,3970,4045,3830,4975,2685,3830,3930.04,0.44,0,2307,5083,4456,4028,3401,2973,4770,3715,24,1145,500,2290,5,1,4806323,187,-0.86,0.24,12,0.97,-4504.00,16005.00,9060,20230713,-57.12,2945,20240304,31.92,5560,-30.13,20240327,2945,31.92,20240304,5560,-30.13,20240327,150,2490.00,20231017,0.11,N,078860,500,24 억,,21212,N,N,0,N,00,N
|
|
20240430,090712,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4045,215,2,5.61,79700935,20219,2.49,3970,4045,3830,4975,2685,3830,3941.88,0.44,0,2081,5083,4456,4028,3401,2973,4770,3715,24,1145,500,2290,5,1,4806323,194,-0.90,0.25,12,0.42,-4504.00,16005.00,9060,20230713,-55.35,2945,20240304,37.35,5560,-27.25,20240327,2945,37.35,20240304,5560,-27.25,20240327,150,2596.67,20231017,0.11,N,078860,500,24 억,,21212,N,N,0,N,00,N
|
|
20240429,160652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3830,70,2,1.86,3477598330,805111,6090.56,3805,4655,3600,4885,2635,3760,4319.40,0.31,0,5444,3983,3871,3808,3696,3633,3840,3665,24,1125,500,2250,5,1,4806323,184,-0.85,0.24,12,16.75,-4504.00,16005.00,9060,20230713,-57.73,2945,20240304,30.05,5560,-31.12,20240327,2945,30.05,20240304,5560,-31.12,20240327,150,2453.33,20231017,0.11,N,078860,500,24 억,,14924,N,N,0,N,00,N
|
|
20240429,150702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3945,185,2,4.92,3324206610,765428,5790.36,3805,4655,3600,4885,2635,3760,4342.94,0.31,0,4915,3983,3871,3808,3696,3633,3840,3665,24,1125,500,2250,5,1,4806323,190,-0.88,0.25,12,15.93,-4504.00,16005.00,9060,20230713,-56.46,2945,20240304,33.96,5560,-29.05,20240327,2945,33.96,20240304,5560,-29.05,20240327,150,2530.00,20231017,0.11,N,078860,500,24 억,,14924,N,N,0,N,00,N
|
|
20240429,140637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3675,-85,5,-2.26,120225885,32640,246.92,3805,3845,3600,4885,2635,3760,3683.39,0.31,0,8497,3983,3871,3808,3696,3633,3840,3665,24,1125,500,2250,5,1,4806323,177,-0.82,0.23,12,0.68,-4504.00,16005.00,9060,20230713,-59.44,2945,20240304,24.79,5560,-33.90,20240327,2945,24.79,20240304,5560,-33.90,20240327,150,2350.00,20231017,0.11,N,078860,500,24 억,,14924,N,N,0,N,00,N
|
|
20240429,130702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3675,-85,5,-2.26,102126555,27715,209.66,3805,3845,3600,4885,2635,3760,3684.88,0.31,0,5538,3983,3871,3808,3696,3633,3840,3665,24,1125,500,2250,5,1,4806323,177,-0.82,0.23,12,0.58,-4504.00,16005.00,9060,20230713,-59.44,2945,20240304,24.79,5560,-33.90,20240327,2945,24.79,20240304,5560,-33.90,20240327,150,2350.00,20231017,0.11,N,078860,500,24 억,,14924,N,N,0,N,00,N
|
|
20240429,120702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3665,-95,5,-2.53,83827490,22711,171.81,3805,3845,3600,4885,2635,3760,3691.05,0.31,0,2706,3983,3871,3808,3696,3633,3840,3665,24,1125,500,2250,5,1,4806323,176,-0.81,0.23,12,0.47,-4504.00,16005.00,9060,20230713,-59.55,2945,20240304,24.45,5560,-34.08,20240327,2945,24.45,20240304,5560,-34.08,20240327,150,2343.33,20231017,0.11,N,078860,500,24 억,,14924,N,N,0,N,00,N
|
|
20240429,110640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3650,-110,5,-2.93,59146545,15949,120.65,3805,3845,3600,4885,2635,3760,3708.48,0.31,0,1658,3983,3871,3808,3696,3633,3840,3665,24,1125,500,2250,5,1,4806323,175,-0.81,0.23,12,0.33,-4504.00,16005.00,9060,20230713,-59.71,2945,20240304,23.94,5560,-34.35,20240327,2945,23.94,20240304,5560,-34.35,20240327,150,2333.33,20231017,0.11,N,078860,500,24 억,,14924,N,N,0,N,00,N
|
|
20240429,100702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3765,5,2,0.13,9676460,2559,19.36,3805,3845,3765,4885,2635,3760,3781.34,0.31,0,-261,3983,3871,3808,3696,3633,3840,3665,24,1125,500,2250,5,1,4806323,181,-0.84,0.24,12,0.05,-4504.00,16005.00,9060,20230713,-58.44,2945,20240304,27.84,5560,-32.28,20240327,2945,27.84,20240304,5560,-32.28,20240327,150,2410.00,20231017,0.11,N,078860,500,24 억,,14924,N,N,0,N,00,N
|
|
20240429,090702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3770,10,2,0.27,2716690,714,5.40,3805,3845,3770,4885,2635,3760,3804.89,0.31,0,-62,3983,3871,3808,3696,3633,3840,3665,24,1125,500,2250,5,1,4806323,181,-0.84,0.24,12,0.01,-4504.00,16005.00,9060,20230713,-58.39,2945,20240304,28.01,5560,-32.19,20240327,2945,28.01,20240304,5560,-32.19,20240327,150,2413.33,20231017,0.11,N,078860,500,24 억,,14924,N,N,0,N,00,N
|
|
20240426,160659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3760,-20,5,-0.53,49910460,13187,61.24,3780,3920,3745,4910,2650,3780,3784.82,0.33,0,-1058,3913,3846,3798,3731,3683,3880,3765,24,1130,500,2260,5,1,4806323,181,-0.83,0.23,12,0.27,-4504.00,16005.00,9167,20230420,-58.98,2945,20240304,27.67,5560,-32.37,20240327,2945,27.67,20240304,5560,-32.37,20240327,150,2406.67,20231017,0.04,N,078860,500,24 억,,15982,N,N,0,N,00,N
|
|
20240426,150700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3755,-25,5,-0.66,48576525,12832,59.60,3780,3920,3745,4910,2650,3780,3785.58,0.33,0,-1039,3913,3846,3798,3731,3683,3880,3765,24,1130,500,2260,5,1,4806323,180,-0.83,0.23,12,0.27,-4504.00,16005.00,9167,20230420,-59.04,2945,20240304,27.50,5560,-32.46,20240327,2945,27.50,20240304,5560,-32.46,20240327,150,2403.33,20231017,0.04,N,078860,500,24 억,,15982,N,N,0,N,00,N
|
|
20240426,140657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3775,-5,5,-0.13,47038115,12424,57.70,3780,3920,3745,4910,2650,3780,3786.07,0.33,0,-942,3913,3846,3798,3731,3683,3880,3765,24,1130,500,2260,5,1,4806323,181,-0.84,0.24,12,0.26,-4504.00,16005.00,9167,20230420,-58.82,2945,20240304,28.18,5560,-32.10,20240327,2945,28.18,20240304,5560,-32.10,20240327,150,2416.67,20231017,0.04,N,078860,500,24 억,,15982,N,N,0,N,00,N
|
|
20240426,130658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3780,0,3,0.00,38881810,10257,47.64,3780,3920,3745,4910,2650,3780,3790.76,0.33,0,-943,3913,3846,3798,3731,3683,3880,3765,24,1130,500,2260,5,1,4806323,182,-0.84,0.24,12,0.21,-4504.00,16005.00,9167,20230420,-58.77,2945,20240304,28.35,5560,-32.01,20240327,2945,28.35,20240304,5560,-32.01,20240327,150,2420.00,20231017,0.04,N,078860,500,24 억,,15982,N,N,0,N,00,N
|
|
20240426,120657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3800,20,2,0.53,37587835,9915,46.05,3780,3920,3745,4910,2650,3780,3791.01,0.33,0,-853,3913,3846,3798,3731,3683,3880,3765,24,1130,500,2260,5,1,4806323,183,-0.84,0.24,12,0.21,-4504.00,16005.00,9167,20230420,-58.55,2945,20240304,29.03,5560,-31.65,20240327,2945,29.03,20240304,5560,-31.65,20240327,150,2433.33,20231017,0.04,N,078860,500,24 억,,15982,N,N,0,N,00,N
|
|
20240426,110657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3780,0,3,0.00,34038825,8978,41.70,3780,3920,3745,4910,2650,3780,3791.36,0.33,0,-885,3913,3846,3798,3731,3683,3880,3765,24,1130,500,2260,5,1,4806323,182,-0.84,0.24,12,0.19,-4504.00,16005.00,9167,20230420,-58.77,2945,20240304,28.35,5560,-32.01,20240327,2945,28.35,20240304,5560,-32.01,20240327,150,2420.00,20231017,0.04,N,078860,500,24 억,,15982,N,N,0,N,00,N
|
|
20240426,100656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3755,-25,5,-0.66,25068260,6611,30.70,3780,3920,3745,4910,2650,3780,3791.90,0.33,0,270,3913,3846,3798,3731,3683,3880,3765,24,1130,500,2260,5,1,4806323,180,-0.83,0.23,12,0.14,-4504.00,16005.00,9167,20230420,-59.04,2945,20240304,27.50,5560,-32.46,20240327,2945,27.50,20240304,5560,-32.46,20240327,150,2403.33,20231017,0.04,N,078860,500,24 억,,15982,N,N,0,N,00,N
|
|
20240426,090700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3800,20,2,0.53,13601015,3589,16.67,3780,3845,3780,4910,2650,3780,3789.64,0.33,0,218,3913,3846,3798,3731,3683,3880,3765,24,1130,500,2260,5,1,4806323,183,-0.84,0.24,12,0.07,-4504.00,16005.00,9167,20230420,-58.55,2945,20240304,29.03,5560,-31.65,20240327,2945,29.03,20240304,5560,-31.65,20240327,150,2433.33,20231017,0.04,N,078860,500,24 억,,15982,N,N,0,N,00,N
|
|
20240425,160653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3780,30,2,0.80,81746970,21532,40.35,3750,3865,3750,4875,2625,3750,3796.53,0.31,0,1177,4250,4000,3870,3620,3490,3935,3555,24,1125,500,2250,5,1,4806323,182,-0.84,0.24,12,0.45,-4504.00,16005.00,9295,20230419,-59.33,2945,20240304,28.35,5560,-32.01,20240327,2945,28.35,20240304,5560,-32.01,20240327,150,2420.00,20231017,0.04,N,078860,500,24 억,,14751,N,N,0,N,00,N
|
|
20240425,150658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3785,35,2,0.93,73294775,19300,36.17,3750,3865,3750,4875,2625,3750,3797.66,0.31,0,992,4250,4000,3870,3620,3490,3935,3555,24,1125,500,2250,5,1,4806323,182,-0.84,0.24,12,0.40,-4504.00,16005.00,9295,20230419,-59.28,2945,20240304,28.52,5560,-31.92,20240327,2945,28.52,20240304,5560,-31.92,20240327,150,2423.33,20231017,0.04,N,078860,500,24 억,,14751,N,N,0,N,00,N
|
|
20240425,140655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3795,45,2,1.20,68572545,18048,33.82,3750,3865,3750,4875,2625,3750,3799.45,0.31,0,1453,4250,4000,3870,3620,3490,3935,3555,24,1125,500,2250,5,1,4806323,182,-0.84,0.24,12,0.38,-4504.00,16005.00,9295,20230419,-59.17,2945,20240304,28.86,5560,-31.74,20240327,2945,28.86,20240304,5560,-31.74,20240327,150,2430.00,20231017,0.04,N,078860,500,24 억,,14751,N,N,0,N,00,N
|
|
20240425,130657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3795,45,2,1.20,57267635,15049,28.20,3750,3865,3750,4875,2625,3750,3805.41,0.31,0,747,4250,4000,3870,3620,3490,3935,3555,24,1125,500,2250,5,1,4806323,182,-0.84,0.24,12,0.31,-4504.00,16005.00,9295,20230419,-59.17,2945,20240304,28.86,5560,-31.74,20240327,2945,28.86,20240304,5560,-31.74,20240327,150,2430.00,20231017,0.04,N,078860,500,24 억,,14751,N,N,0,N,00,N
|
|
20240425,120653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3850,100,2,2.67,44385555,11673,21.88,3750,3865,3750,4875,2625,3750,3802.41,0.31,0,175,4250,4000,3870,3620,3490,3935,3555,24,1125,500,2250,5,1,4806323,185,-0.85,0.24,12,0.24,-4504.00,16005.00,9295,20230419,-58.58,2945,20240304,30.73,5560,-30.76,20240327,2945,30.73,20240304,5560,-30.76,20240327,150,2466.67,20231017,0.04,N,078860,500,24 억,,14751,N,N,0,N,00,N
|
|
20240425,110655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3850,100,2,2.67,38493920,10140,19.00,3750,3860,3750,4875,2625,3750,3796.24,0.31,0,237,4250,4000,3870,3620,3490,3935,3555,24,1125,500,2250,5,1,4806323,185,-0.85,0.24,12,0.21,-4504.00,16005.00,9295,20230419,-58.58,2945,20240304,30.73,5560,-30.76,20240327,2945,30.73,20240304,5560,-30.76,20240327,150,2466.67,20231017,0.04,N,078860,500,24 억,,14751,N,N,0,N,00,N
|
|
20240425,100655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3835,85,2,2.27,29727430,7840,14.69,3750,3860,3750,4875,2625,3750,3791.76,0.31,0,189,4250,4000,3870,3620,3490,3935,3555,24,1125,500,2250,5,1,4806323,184,-0.85,0.24,12,0.16,-4504.00,16005.00,9295,20230419,-58.74,2945,20240304,30.22,5560,-31.03,20240327,2945,30.22,20240304,5560,-31.03,20240327,150,2456.67,20231017,0.04,N,078860,500,24 억,,14751,N,N,0,N,00,N
|
|
20240425,090657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3765,15,2,0.40,9217690,2441,4.57,3750,3835,3750,4875,2625,3750,3776.19,0.31,0,-918,4250,4000,3870,3620,3490,3935,3555,24,1125,500,2250,5,1,4806323,181,-0.84,0.24,12,0.05,-4504.00,16005.00,9295,20230419,-59.49,2945,20240304,27.84,5560,-32.28,20240327,2945,27.84,20240304,5560,-32.28,20240327,150,2410.00,20231017,0.04,N,078860,500,24 억,,14751,N,N,0,N,00,N
|
|
20240424,160643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3750,-200,5,-5.06,203915055,53029,303.42,4120,4120,3740,5130,2765,3950,3845.35,0.31,0,-1097,4240,4095,4020,3875,3800,4057,3837,24,1180,500,2370,5,1,4806323,180,-0.83,0.23,12,1.10,-4504.00,16005.00,9295,20230419,-59.66,2945,20240304,27.33,5560,-32.55,20240327,2945,27.33,20240304,5560,-32.55,20240327,150,2400.00,20231017,0.04,N,078860,500,24 억,,14995,N,N,0,N,00,N
|
|
20240424,150652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3805,-145,5,-3.67,168052210,43537,249.11,4120,4120,3800,5130,2765,3950,3859.99,0.31,0,1685,4240,4095,4020,3875,3800,4057,3837,24,1180,500,2370,5,1,4806323,183,-0.84,0.24,12,0.91,-4504.00,16005.00,9295,20230419,-59.06,2945,20240304,29.20,5560,-31.56,20240327,2945,29.20,20240304,5560,-31.56,20240327,150,2436.67,20231017,0.04,N,078860,500,24 억,,14995,N,N,0,N,00,N
|
|
20240424,140652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3895,-55,5,-1.39,131041905,33816,193.49,4120,4120,3800,5130,2765,3950,3875.15,0.31,0,700,4240,4095,4020,3875,3800,4057,3837,24,1180,500,2370,5,1,4806323,187,-0.86,0.24,12,0.70,-4504.00,16005.00,9295,20230419,-58.10,2945,20240304,32.26,5560,-29.95,20240327,2945,32.26,20240304,5560,-29.95,20240327,150,2496.67,20231017,0.04,N,078860,500,24 억,,14995,N,N,0,N,00,N
|
|
20240424,130657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3840,-110,5,-2.78,110595045,28516,163.16,4120,4120,3800,5130,2765,3950,3878.35,0.31,0,810,4240,4095,4020,3875,3800,4057,3837,24,1180,500,2370,5,1,4806323,185,-0.85,0.24,12,0.59,-4504.00,16005.00,9295,20230419,-58.69,2945,20240304,30.39,5560,-30.94,20240327,2945,30.39,20240304,5560,-30.94,20240327,150,2460.00,20231017,0.04,N,078860,500,24 억,,14995,N,N,0,N,00,N
|
|
20240424,120653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3820,-130,5,-3.29,83968305,21555,123.33,4120,4120,3820,5130,2765,3950,3895.54,0.31,0,713,4240,4095,4020,3875,3800,4057,3837,24,1180,500,2370,5,1,4806323,184,-0.85,0.24,12,0.45,-4504.00,16005.00,9295,20230419,-58.90,2945,20240304,29.71,5560,-31.29,20240327,2945,29.71,20240304,5560,-31.29,20240327,150,2446.67,20231017,0.04,N,078860,500,24 억,,14995,N,N,0,N,00,N
|
|
20240424,110651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3910,-40,5,-1.01,34956770,8860,50.70,4120,4120,3910,5130,2765,3950,3945.46,0.31,0,291,4240,4095,4020,3875,3800,4057,3837,24,1180,500,2370,5,1,4806323,188,-0.87,0.24,12,0.18,-4504.00,16005.00,9295,20230419,-57.93,2945,20240304,32.77,5560,-29.68,20240327,2945,32.77,20240304,5560,-29.68,20240327,150,2506.67,20231017,0.04,N,078860,500,24 억,,14995,N,N,0,N,00,N
|
|
20240424,100650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3970,20,2,0.51,14905980,3756,21.49,4120,4120,3945,5130,2765,3950,3968.58,0.31,0,139,4240,4095,4020,3875,3800,4057,3837,24,1180,500,2370,5,1,4806323,191,-0.88,0.25,12,0.08,-4504.00,16005.00,9295,20230419,-57.29,2945,20240304,34.80,5560,-28.60,20240327,2945,34.80,20240304,5560,-28.60,20240327,150,2546.67,20231017,0.04,N,078860,500,24 억,,14995,N,N,0,N,00,N
|
|
20240424,090653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4030,80,2,2.03,2341220,580,3.32,4120,4120,4020,5130,2765,3950,4036.59,0.31,0,-451,4240,4095,4020,3875,3800,4057,3837,24,1180,500,2370,5,1,4806323,194,-0.89,0.25,12,0.01,-4504.00,16005.00,9295,20230419,-56.64,2945,20240304,36.84,5560,-27.52,20240327,2945,36.84,20240304,5560,-27.52,20240327,150,2586.67,20231017,0.04,N,078860,500,24 억,,14995,N,N,0,N,00,N
|
|
20240423,160629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3950,-50,5,-1.25,70266090,17475,91.79,4165,4165,3945,5200,2800,4000,4020.97,0.36,0,-1239,4236,4117,4021,3902,3806,4177,3962,24,1200,500,2400,5,1,4806323,190,-0.88,0.25,12,0.36,-4504.00,16005.00,9295,20230419,-57.50,2945,20240304,34.13,5560,-28.96,20240327,2945,34.13,20240304,5560,-28.96,20240327,150,2533.33,20231017,0.02,N,078860,500,24 억,,17475,N,N,0,N,00,N
|
|
20240423,150649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3955,-45,5,-1.12,66071880,16414,86.22,4165,4165,3945,5200,2800,4000,4025.34,0.36,0,-1068,4236,4117,4021,3902,3806,4177,3962,24,1200,500,2400,5,1,4806323,190,-0.88,0.25,12,0.34,-4504.00,16005.00,9295,20230419,-57.45,2945,20240304,34.30,5560,-28.87,20240327,2945,34.30,20240304,5560,-28.87,20240327,150,2536.67,20231017,0.02,N,078860,500,24 억,,17475,N,N,0,N,00,N
|
|
20240423,140649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3995,-5,5,-0.12,54776255,13566,71.26,4165,4165,3990,5200,2800,4000,4037.76,0.36,0,-1400,4236,4117,4021,3902,3806,4177,3962,24,1200,500,2400,5,1,4806323,192,-0.89,0.25,12,0.28,-4504.00,16005.00,9295,20230419,-57.02,2945,20240304,35.65,5560,-28.15,20240327,2945,35.65,20240304,5560,-28.15,20240327,150,2563.33,20231017,0.02,N,078860,500,24 억,,17475,N,N,0,N,00,N
|
|
20240423,130648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4005,5,2,0.12,49623440,12275,64.48,4165,4165,3995,5200,2800,4000,4042.64,0.36,0,-1433,4236,4117,4021,3902,3806,4177,3962,24,1200,500,2400,5,1,4806323,192,-0.89,0.25,12,0.26,-4504.00,16005.00,9295,20230419,-56.91,2945,20240304,35.99,5560,-27.97,20240327,2945,35.99,20240304,5560,-27.97,20240327,150,2570.00,20231017,0.02,N,078860,500,24 억,,17475,N,N,0,N,00,N
|
|
20240423,120648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4035,35,2,0.88,30479825,7503,39.41,4165,4165,4010,5200,2800,4000,4062.35,0.36,0,336,4236,4117,4021,3902,3806,4177,3962,24,1200,500,2400,5,1,4806323,194,-0.90,0.25,12,0.16,-4504.00,16005.00,9295,20230419,-56.59,2945,20240304,37.01,5560,-27.43,20240327,2945,37.01,20240304,5560,-27.43,20240327,150,2590.00,20231017,0.02,N,078860,500,24 억,,17475,N,N,0,N,00,N
|
|
20240423,110649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4030,30,2,0.75,27111240,6668,35.03,4165,4165,4010,5200,2800,4000,4065.87,0.36,0,344,4236,4117,4021,3902,3806,4177,3962,24,1200,500,2400,5,1,4806323,194,-0.89,0.25,12,0.14,-4504.00,16005.00,9295,20230419,-56.64,2945,20240304,36.84,5560,-27.52,20240327,2945,36.84,20240304,5560,-27.52,20240327,150,2586.67,20231017,0.02,N,078860,500,24 억,,17475,N,N,0,N,00,N
|
|
20240423,100648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4080,80,2,2.00,15675650,3842,20.18,4165,4165,4010,5200,2800,4000,4080.08,0.36,0,1590,4236,4117,4021,3902,3806,4177,3962,24,1200,500,2400,5,1,4806323,196,-0.91,0.25,12,0.08,-4504.00,16005.00,9295,20230419,-56.11,2945,20240304,38.54,5560,-26.62,20240327,2945,38.54,20240304,5560,-26.62,20240327,150,2620.00,20231017,0.02,N,078860,500,24 억,,17475,N,N,0,N,00,N
|
|
20240423,090649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4070,70,2,1.75,2753900,675,3.55,4165,4165,4010,5200,2800,4000,4079.85,0.36,0,-257,4236,4117,4021,3902,3806,4177,3962,24,1200,500,2400,5,1,4806323,196,-0.90,0.25,12,0.01,-4504.00,16005.00,9295,20230419,-56.21,2945,20240304,38.20,5560,-26.80,20240327,2945,38.20,20240304,5560,-26.80,20240327,150,2613.33,20231017,0.02,N,078860,500,24 억,,17475,N,N,0,N,00,N
|
|
20240422,160646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,40,2,1.01,76175605,19030,61.42,3925,4140,3925,5140,2775,3960,4002.92,0.39,0,-1186,4206,4082,4016,3892,3826,4050,3860,24,1180,500,2370,5,1,4806323,192,-0.89,0.25,12,0.40,-4504.00,16005.00,9295,20230419,-56.97,2945,20240304,35.82,5560,-28.06,20240327,2945,35.82,20240304,5560,-28.06,20240327,150,2566.67,20231017,0.02,N,078860,500,24 억,,18558,N,N,0,N,00,N
|
|
20240422,150646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4005,45,2,1.14,74431620,18594,60.02,3925,4140,3925,5140,2775,3960,4002.99,0.39,0,-1185,4206,4082,4016,3892,3826,4050,3860,24,1180,500,2370,5,1,4806323,192,-0.89,0.25,12,0.39,-4504.00,16005.00,9295,20230419,-56.91,2945,20240304,35.99,5560,-27.97,20240327,2945,35.99,20240304,5560,-27.97,20240327,150,2570.00,20231017,0.02,N,078860,500,24 억,,18558,N,N,0,N,00,N
|
|
20240422,140646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,40,2,1.01,70862645,17700,57.13,3925,4140,3925,5140,2775,3960,4003.54,0.39,0,-1431,4206,4082,4016,3892,3826,4050,3860,24,1180,500,2370,5,1,4806323,192,-0.89,0.25,12,0.37,-4504.00,16005.00,9295,20230419,-56.97,2945,20240304,35.82,5560,-28.06,20240327,2945,35.82,20240304,5560,-28.06,20240327,150,2566.67,20231017,0.02,N,078860,500,24 억,,18558,N,N,0,N,00,N
|
|
20240422,130644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3970,10,2,0.25,37808580,9480,30.60,3925,4140,3925,5140,2775,3960,3988.25,0.39,0,-197,4206,4082,4016,3892,3826,4050,3860,24,1180,500,2370,5,1,4806323,191,-0.88,0.25,12,0.20,-4504.00,16005.00,9295,20230419,-57.29,2945,20240304,34.80,5560,-28.60,20240327,2945,34.80,20240304,5560,-28.60,20240327,150,2546.67,20231017,0.02,N,078860,500,24 억,,18558,N,N,0,N,00,N
|
|
20240422,120644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3970,10,2,0.25,28942805,7250,23.40,3925,4140,3925,5140,2775,3960,3992.11,0.39,0,301,4206,4082,4016,3892,3826,4050,3860,24,1180,500,2370,5,1,4806323,191,-0.88,0.25,12,0.15,-4504.00,16005.00,9295,20230419,-57.29,2945,20240304,34.80,5560,-28.60,20240327,2945,34.80,20240304,5560,-28.60,20240327,150,2546.67,20231017,0.02,N,078860,500,24 억,,18558,N,N,0,N,00,N
|
|
20240422,110644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3965,5,2,0.13,27223860,6817,22.00,3925,4140,3925,5140,2775,3960,3993.53,0.39,0,290,4206,4082,4016,3892,3826,4050,3860,24,1180,500,2370,5,1,4806323,191,-0.88,0.25,12,0.14,-4504.00,16005.00,9295,20230419,-57.34,2945,20240304,34.63,5560,-28.69,20240327,2945,34.63,20240304,5560,-28.69,20240327,150,2543.33,20231017,0.02,N,078860,500,24 억,,18558,N,N,0,N,00,N
|
|
20240422,100645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4030,70,2,1.77,15522320,3870,12.49,3925,4140,3925,5140,2775,3960,4010.94,0.39,0,66,4206,4082,4016,3892,3826,4050,3860,24,1180,500,2370,5,1,4806323,194,-0.89,0.25,12,0.08,-4504.00,16005.00,9295,20230419,-56.64,2945,20240304,36.84,5560,-27.52,20240327,2945,36.84,20240304,5560,-27.52,20240327,150,2586.67,20231017,0.02,N,078860,500,24 억,,18558,N,N,0,N,00,N
|
|
20240422,090645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4140,180,2,4.55,7994855,2012,6.49,3925,4140,3925,5140,2775,3960,3973.59,0.39,0,609,4206,4082,4016,3892,3826,4050,3860,24,1180,500,2370,5,1,4806323,199,-0.92,0.26,12,0.04,-4504.00,16005.00,9295,20230419,-55.46,2945,20240304,40.58,5560,-25.54,20240327,2945,40.58,20240304,5560,-25.54,20240327,150,2660.00,20231017,0.02,N,078860,500,24 억,,18558,N,N,0,N,00,N
|
|
20240419,160616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3960,-110,5,-2.70,124495340,30975,120.08,4065,4140,3950,5290,2850,4070,4020.20,0.45,0,-2983,4210,4140,4080,4010,3950,4135,4005,24,1220,500,2440,5,1,4806323,190,-0.88,0.25,12,0.64,-4504.00,16005.00,9295,20230419,-57.40,2945,20240304,34.47,5560,-28.78,20240327,2945,34.47,20240304,5560,-28.78,20240327,150,2540.00,20231017,0.05,N,078860,500,24 억,,21516,N,N,0,N,00,N
|
|
20240419,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3965,-105,5,-2.58,118313385,29414,114.03,4065,4140,3950,5290,2850,4070,4022.35,0.45,0,-2587,4210,4140,4080,4010,3950,4135,4005,24,1220,500,2440,5,1,4806323,191,-0.88,0.25,12,0.61,-4504.00,16005.00,9295,20230419,-57.34,2945,20240304,34.63,5560,-28.69,20240327,2945,34.63,20240304,5560,-28.69,20240327,150,2543.33,20231017,0.05,N,078860,500,24 억,,21516,N,N,0,N,00,N
|
|
20240419,140615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3970,-100,5,-2.46,98475635,24404,94.60,4065,4140,3950,5290,2850,4070,4035.23,0.45,0,-3717,4210,4140,4080,4010,3950,4135,4005,24,1220,500,2440,5,1,4806323,191,-0.88,0.25,12,0.51,-4504.00,16005.00,9295,20230419,-57.29,2945,20240304,34.80,5560,-28.60,20240327,2945,34.80,20240304,5560,-28.60,20240327,150,2546.67,20231017,0.05,N,078860,500,24 억,,21516,N,N,0,N,00,N
|
|
20240419,130617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,-70,5,-1.72,95752955,23718,91.94,4065,4140,3950,5290,2850,4070,4037.14,0.45,0,-3659,4210,4140,4080,4010,3950,4135,4005,24,1220,500,2440,5,1,4806323,192,-0.89,0.25,12,0.49,-4504.00,16005.00,9295,20230419,-56.97,2945,20240304,35.82,5560,-28.06,20240327,2945,35.82,20240304,5560,-28.06,20240327,150,2566.67,20231017,0.05,N,078860,500,24 억,,21516,N,N,0,N,00,N
|
|
20240419,120614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3960,-110,5,-2.70,77957805,19224,74.52,4065,4140,3950,5290,2850,4070,4055.23,0.45,0,-5538,4210,4140,4080,4010,3950,4135,4005,24,1220,500,2440,5,1,4806323,190,-0.88,0.25,12,0.40,-4504.00,16005.00,9295,20230419,-57.40,2945,20240304,34.47,5560,-28.78,20240327,2945,34.47,20240304,5560,-28.78,20240327,150,2540.00,20231017,0.05,N,078860,500,24 억,,21516,N,N,0,N,00,N
|
|
20240419,110620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4010,-60,5,-1.47,61090495,14983,58.08,4065,4140,4005,5290,2850,4070,4077.32,0.45,0,-4715,4210,4140,4080,4010,3950,4135,4005,24,1220,500,2440,5,1,4806323,193,-0.89,0.25,12,0.31,-4504.00,16005.00,9295,20230419,-56.86,2945,20240304,36.16,5560,-27.88,20240327,2945,36.16,20240304,5560,-27.88,20240327,150,2573.33,20231017,0.05,N,078860,500,24 억,,21516,N,N,0,N,00,N
|
|
20240419,100619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4050,-20,5,-0.49,44294845,10813,41.92,4065,4140,4045,5290,2850,4070,4096.44,0.45,0,-4500,4210,4140,4080,4010,3950,4135,4005,24,1220,500,2440,5,1,4806323,195,-0.90,0.25,12,0.22,-4504.00,16005.00,9295,20230419,-56.43,2945,20240304,37.52,5560,-27.16,20240327,2945,37.52,20240304,5560,-27.16,20240327,150,2600.00,20231017,0.05,N,078860,500,24 억,,21516,N,N,0,N,00,N
|
|
20240419,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4110,40,2,0.98,13836270,3366,13.05,4065,4140,4065,5290,2850,4070,4110.60,0.45,0,-1852,4210,4140,4080,4010,3950,4135,4005,24,1220,500,2440,5,1,4806323,198,-0.91,0.26,12,0.07,-4504.00,16005.00,9295,20230419,-55.78,2945,20240304,39.56,5560,-26.08,20240327,2945,39.56,20240304,5560,-26.08,20240327,150,2640.00,20231017,0.05,N,078860,500,24 억,,21516,N,N,0,N,00,N
|
|
20240418,160615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4070,0,3,0.00,105069830,25776,14.11,4070,4150,4020,5290,2850,4070,4076.27,0.46,0,-617,4906,4487,4206,3787,3506,4697,3997,24,1220,500,2440,5,1,4806323,196,-0.90,0.25,12,0.54,-4504.00,16005.00,9295,20230419,-56.21,2945,20240304,38.20,5560,-26.80,20240327,2945,38.20,20240304,5560,-26.80,20240327,150,2613.33,20231017,0.01,N,078860,500,24 억,,22090,N,N,0,N,00,N
|
|
20240418,150613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4080,10,2,0.25,101377915,24869,13.61,4070,4150,4020,5290,2850,4070,4076.48,0.46,0,-516,4906,4487,4206,3787,3506,4697,3997,24,1220,500,2440,5,1,4806323,196,-0.91,0.25,12,0.52,-4504.00,16005.00,9295,20230419,-56.11,2945,20240304,38.54,5560,-26.62,20240327,2945,38.54,20240304,5560,-26.62,20240327,150,2620.00,20231017,0.01,N,078860,500,24 억,,22090,N,N,0,N,00,N
|
|
20240418,140618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4070,0,3,0.00,84079200,20595,11.27,4070,4150,4020,5290,2850,4070,4082.51,0.46,0,-1493,4906,4487,4206,3787,3506,4697,3997,24,1220,500,2440,5,1,4806323,196,-0.90,0.25,12,0.43,-4504.00,16005.00,9295,20230419,-56.21,2945,20240304,38.20,5560,-26.80,20240327,2945,38.20,20240304,5560,-26.80,20240327,150,2613.33,20231017,0.01,N,078860,500,24 억,,22090,N,N,0,N,00,N
|
|
20240418,130614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4070,0,3,0.00,81811740,20036,10.97,4070,4150,4020,5290,2850,4070,4083.24,0.46,0,-1488,4906,4487,4206,3787,3506,4697,3997,24,1220,500,2440,5,1,4806323,196,-0.90,0.25,12,0.42,-4504.00,16005.00,9295,20230419,-56.21,2945,20240304,38.20,5560,-26.80,20240327,2945,38.20,20240304,5560,-26.80,20240327,150,2613.33,20231017,0.01,N,078860,500,24 억,,22090,N,N,0,N,00,N
|
|
20240418,120612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4140,70,2,1.72,66530595,16298,8.92,4070,4150,4020,5290,2850,4070,4082.13,0.46,0,-485,4906,4487,4206,3787,3506,4697,3997,24,1220,500,2440,5,1,4806323,199,-0.92,0.26,12,0.34,-4504.00,16005.00,9295,20230419,-55.46,2945,20240304,40.58,5560,-25.54,20240327,2945,40.58,20240304,5560,-25.54,20240327,150,2660.00,20231017,0.01,N,078860,500,24 억,,22090,N,N,0,N,00,N
|
|
20240418,110613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4085,15,2,0.37,62775345,15383,8.42,4070,4150,4020,5290,2850,4070,4080.83,0.46,0,-551,4906,4487,4206,3787,3506,4697,3997,24,1220,500,2440,5,1,4806323,196,-0.91,0.26,12,0.32,-4504.00,16005.00,9295,20230419,-56.05,2945,20240304,38.71,5560,-26.53,20240327,2945,38.71,20240304,5560,-26.53,20240327,150,2623.33,20231017,0.01,N,078860,500,24 억,,22090,N,N,0,N,00,N
|
|
20240418,100615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4045,-25,5,-0.61,51693195,12661,6.93,4070,4150,4020,5290,2850,4070,4082.87,0.46,0,-877,4906,4487,4206,3787,3506,4697,3997,24,1220,500,2440,5,1,4806323,194,-0.90,0.25,12,0.26,-4504.00,16005.00,9295,20230419,-56.48,2945,20240304,37.35,5560,-27.25,20240327,2945,37.35,20240304,5560,-27.25,20240327,150,2596.67,20231017,0.01,N,078860,500,24 억,,22090,N,N,0,N,00,N
|
|
20240418,090613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4090,20,2,0.49,6131090,1498,0.82,4070,4150,4070,5290,2850,4070,4092.85,0.46,0,-1202,4906,4487,4206,3787,3506,4697,3997,24,1220,500,2440,5,1,4806323,197,-0.91,0.26,12,0.03,-4504.00,16005.00,9295,20230419,-56.00,2945,20240304,38.88,5560,-26.44,20240327,2945,38.88,20240304,5560,-26.44,20240327,150,2626.67,20231017,0.01,N,078860,500,24 억,,22090,N,N,0,N,00,N
|
|
20240417,160608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4070,145,2,3.69,779106525,182028,618.74,3925,4625,3925,5100,2750,3925,4280.16,0.43,0,2570,4185,4055,3990,3860,3795,4022,3827,24,1175,500,2350,5,1,4806323,196,-0.90,0.25,12,3.79,-4504.00,16005.00,9295,20230419,-56.21,2945,20240304,38.20,5560,-26.80,20240327,2945,38.20,20240304,5560,-26.80,20240327,150,2613.33,20231017,0.01,N,078860,500,24 억,,20521,N,N,0,N,00,N
|
|
20240417,150619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4090,165,2,4.20,773199350,180576,613.81,3925,4625,3925,5100,2750,3925,4281.85,0.43,0,2421,4185,4055,3990,3860,3795,4022,3827,24,1175,500,2350,5,1,4806323,197,-0.91,0.26,12,3.76,-4504.00,16005.00,9295,20230419,-56.00,2945,20240304,38.88,5560,-26.44,20240327,2945,38.88,20240304,5560,-26.44,20240327,150,2626.67,20231017,0.01,N,078860,500,24 억,,20521,N,N,0,N,00,N
|
|
20240417,140613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4070,145,2,3.69,757067855,176608,600.32,3925,4625,3925,5100,2750,3925,4286.71,0.43,0,571,4185,4055,3990,3860,3795,4022,3827,24,1175,500,2350,5,1,4806323,196,-0.90,0.25,12,3.67,-4504.00,16005.00,9295,20230419,-56.21,2945,20240304,38.20,5560,-26.80,20240327,2945,38.20,20240304,5560,-26.80,20240327,150,2613.33,20231017,0.01,N,078860,500,24 억,,20521,N,N,0,N,00,N
|
|
20240417,130616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3965,40,2,1.02,709785150,164953,560.70,3925,4625,3925,5100,2750,3925,4302.95,0.43,0,-4462,4185,4055,3990,3860,3795,4022,3827,24,1175,500,2350,5,1,4806323,191,-0.88,0.25,12,3.43,-4504.00,16005.00,9295,20230419,-57.34,2945,20240304,34.63,5560,-28.69,20240327,2945,34.63,20240304,5560,-28.69,20240327,150,2543.33,20231017,0.01,N,078860,500,24 억,,20521,N,N,0,N,00,N
|
|
20240417,120617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3990,65,2,1.66,41168100,10262,34.88,3925,4125,3925,5100,2750,3925,4011.70,0.43,0,1863,4185,4055,3990,3860,3795,4022,3827,24,1175,500,2350,5,1,4806323,192,-0.89,0.25,12,0.21,-4504.00,16005.00,9295,20230419,-57.07,2945,20240304,35.48,5560,-28.24,20240327,2945,35.48,20240304,5560,-28.24,20240327,150,2560.00,20231017,0.01,N,078860,500,24 억,,20521,N,N,0,N,00,N
|
|
20240417,110617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,75,2,1.91,37143650,9248,31.44,3925,4125,3925,5100,2750,3925,4016.40,0.43,0,1174,4185,4055,3990,3860,3795,4022,3827,24,1175,500,2350,5,1,4806323,192,-0.89,0.25,12,0.19,-4504.00,16005.00,9295,20230419,-56.97,2945,20240304,35.82,5560,-28.06,20240327,2945,35.82,20240304,5560,-28.06,20240327,150,2566.67,20231017,0.01,N,078860,500,24 억,,20521,N,N,0,N,00,N
|
|
20240417,100613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4075,150,2,3.82,23558960,5866,19.94,3925,4125,3925,5100,2750,3925,4016.19,0.43,0,2040,4185,4055,3990,3860,3795,4022,3827,24,1175,500,2350,5,1,4806323,196,-0.90,0.25,12,0.12,-4504.00,16005.00,9295,20230419,-56.16,2945,20240304,38.37,5560,-26.71,20240327,2945,38.37,20240304,5560,-26.71,20240327,150,2616.67,20231017,0.01,N,078860,500,24 억,,20521,N,N,0,N,00,N
|
|
20240417,090610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4065,140,2,3.57,12439340,3131,10.64,3925,4065,3925,5100,2750,3925,3972.96,0.43,0,1574,4185,4055,3990,3860,3795,4022,3827,24,1175,500,2350,5,1,4806323,195,-0.90,0.25,12,0.07,-4504.00,16005.00,9295,20230419,-56.27,2945,20240304,38.03,5560,-26.89,20240327,2945,38.03,20240304,5560,-26.89,20240327,150,2610.00,20231017,0.01,N,078860,500,24 억,,20521,N,N,0,N,00,N
|
|
20240416,160614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3925,-140,5,-3.44,117647965,29398,46.29,4065,4120,3925,5280,2850,4065,4001.90,0.53,0,-5021,4585,4325,4120,3860,3655,4222,3757,24,1215,500,2430,5,1,4806323,189,-0.87,0.25,12,0.61,-4504.00,16005.00,9295,20230419,-57.77,2945,20240304,33.28,5560,-29.41,20240327,2945,33.28,20240304,5560,-29.41,20240327,150,2516.67,20231017,0.01,N,078860,500,24 억,,25423,N,N,0,N,00,N
|
|
20240416,150612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3950,-115,5,-2.83,107501555,26817,42.23,4065,4120,3925,5280,2850,4065,4008.71,0.53,0,-5427,4585,4325,4120,3860,3655,4222,3757,24,1215,500,2430,5,1,4806323,190,-0.88,0.25,12,0.56,-4504.00,16005.00,9295,20230419,-57.50,2945,20240304,34.13,5560,-28.96,20240327,2945,34.13,20240304,5560,-28.96,20240327,150,2533.33,20231017,0.01,N,078860,500,24 억,,25423,N,N,0,N,00,N
|
|
20240416,140611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4000,-65,5,-1.60,99062130,24682,38.86,4065,4120,3925,5280,2850,4065,4013.54,0.53,0,-5977,4585,4325,4120,3860,3655,4222,3757,24,1215,500,2430,5,1,4806323,192,-0.89,0.25,12,0.51,-4504.00,16005.00,9295,20230419,-56.97,2945,20240304,35.82,5560,-28.06,20240327,2945,35.82,20240304,5560,-28.06,20240327,150,2566.67,20231017,0.01,N,078860,500,24 억,,25423,N,N,0,N,00,N
|
|
20240416,130613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3955,-110,5,-2.71,97230500,24220,38.14,4065,4120,3925,5280,2850,4065,4014.47,0.53,0,-6014,4585,4325,4120,3860,3655,4222,3757,24,1215,500,2430,5,1,4806323,190,-0.88,0.25,12,0.50,-4504.00,16005.00,9295,20230419,-57.45,2945,20240304,34.30,5560,-28.87,20240327,2945,34.30,20240304,5560,-28.87,20240327,150,2536.67,20231017,0.01,N,078860,500,24 억,,25423,N,N,0,N,00,N
|
|
20240416,120615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3950,-115,5,-2.83,90171915,22432,35.32,4065,4120,3925,5280,2850,4065,4019.79,0.53,0,-7082,4585,4325,4120,3860,3655,4222,3757,24,1215,500,2430,5,1,4806323,190,-0.88,0.25,12,0.47,-4504.00,16005.00,9295,20230419,-57.50,2945,20240304,34.13,5560,-28.96,20240327,2945,34.13,20240304,5560,-28.96,20240327,150,2533.33,20231017,0.01,N,078860,500,24 억,,25423,N,N,0,N,00,N
|
|
20240416,110612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3985,-80,5,-1.97,84360190,20963,33.01,4065,4120,3925,5280,2850,4065,4024.24,0.53,0,-7733,4585,4325,4120,3860,3655,4222,3757,24,1215,500,2430,5,1,4806323,192,-0.88,0.25,12,0.44,-4504.00,16005.00,9295,20230419,-57.13,2945,20240304,35.31,5560,-28.33,20240327,2945,35.31,20240304,5560,-28.33,20240327,150,2556.67,20231017,0.01,N,078860,500,24 억,,25423,N,N,0,N,00,N
|
|
20240416,100605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4030,-35,5,-0.86,51909060,12790,20.14,4065,4120,4000,5280,2850,4065,4058.57,0.53,0,-5870,4585,4325,4120,3860,3655,4222,3757,24,1215,500,2430,5,1,4806323,194,-0.89,0.25,12,0.27,-4504.00,16005.00,9295,20230419,-56.64,2945,20240304,36.84,5560,-27.52,20240327,2945,36.84,20240304,5560,-27.52,20240327,150,2586.67,20231017,0.01,N,078860,500,24 억,,25423,N,N,0,N,00,N
|
|
20240416,090605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4025,-40,5,-0.98,4730430,1165,1.83,4065,4065,4020,5280,2850,4065,4060.45,0.53,0,-181,4585,4325,4120,3860,3655,4222,3757,24,1215,500,2430,5,1,4806323,193,-0.89,0.25,12,0.02,-4504.00,16005.00,9295,20230419,-56.70,2945,20240304,36.67,5560,-27.61,20240327,2945,36.67,20240304,5560,-27.61,20240327,150,2583.33,20231017,0.01,N,078860,500,24 억,,25423,N,N,0,N,00,N
|
|
20240415,160604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4065,-135,5,-3.21,253666680,63134,131.11,4255,4380,3915,5460,2940,4200,4017.88,0.17,0,17363,4593,4396,4298,4101,4003,4347,4052,24,1260,500,2520,5,1,4806323,195,-0.90,0.25,12,1.31,-4504.00,16005.00,9295,20230419,-56.27,2945,20240304,38.03,5560,-26.89,20240327,2945,38.03,20240304,5560,-26.89,20240327,150,2610.00,20231017,0.01,N,078860,500,24 억,,8060,N,N,0,N,00,N
|
|
20240415,150608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4030,-170,5,-4.05,233715770,58275,121.02,4255,4380,3915,5460,2940,4200,4010.57,0.17,0,15607,4593,4396,4298,4101,4003,4347,4052,24,1260,500,2520,5,1,4806323,194,-0.89,0.25,12,1.21,-4504.00,16005.00,9295,20230419,-56.64,2945,20240304,36.84,5560,-27.52,20240327,2945,36.84,20240304,5560,-27.52,20240327,150,2586.67,20231017,0.01,N,078860,500,24 억,,8060,N,N,0,N,00,N
|
|
20240415,140603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4045,-155,5,-3.69,223113525,55649,115.56,4255,4380,3915,5460,2940,4200,4009.30,0.17,0,15800,4593,4396,4298,4101,4003,4347,4052,24,1260,500,2520,5,1,4806323,194,-0.90,0.25,12,1.16,-4504.00,16005.00,9295,20230419,-56.48,2945,20240304,37.35,5560,-27.25,20240327,2945,37.35,20240304,5560,-27.25,20240327,150,2596.67,20231017,0.01,N,078860,500,24 억,,8060,N,N,0,N,00,N
|
|
20240415,130557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,-185,5,-4.40,215074300,53644,111.40,4255,4380,3915,5460,2940,4200,4009.29,0.17,0,15875,4593,4396,4298,4101,4003,4347,4052,24,1260,500,2520,5,1,4806323,193,-0.89,0.25,12,1.12,-4504.00,16005.00,9295,20230419,-56.80,2945,20240304,36.33,5560,-27.79,20240327,2945,36.33,20240304,5560,-27.79,20240327,150,2576.67,20231017,0.01,N,078860,500,24 억,,8060,N,N,0,N,00,N
|
|
20240415,120606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3930,-270,5,-6.43,158475985,39362,81.74,4255,4380,3915,5460,2940,4200,4026.12,0.17,0,6297,4593,4396,4298,4101,4003,4347,4052,24,1260,500,2520,5,1,4806323,189,-0.87,0.25,12,0.82,-4504.00,16005.00,9295,20230419,-57.72,2945,20240304,33.45,5560,-29.32,20240327,2945,33.45,20240304,5560,-29.32,20240327,150,2520.00,20231017,0.01,N,078860,500,24 억,,8060,N,N,0,N,00,N
|
|
20240415,110606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3925,-275,5,-6.55,144583590,35820,74.38,4255,4380,3920,5460,2940,4200,4036.39,0.17,0,6531,4593,4396,4298,4101,4003,4347,4052,24,1260,500,2520,5,1,4806323,189,-0.87,0.25,12,0.75,-4504.00,16005.00,9295,20230419,-57.77,2945,20240304,33.28,5560,-29.41,20240327,2945,33.28,20240304,5560,-29.41,20240327,150,2516.67,20231017,0.01,N,078860,500,24 억,,8060,N,N,0,N,00,N
|
|
20240415,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3985,-215,5,-5.12,132971500,32874,68.27,4255,4380,3920,5460,2940,4200,4044.88,0.17,0,8229,4593,4396,4298,4101,4003,4347,4052,24,1260,500,2520,5,1,4806323,192,-0.88,0.25,12,0.68,-4504.00,16005.00,9295,20230419,-57.13,2945,20240304,35.31,5560,-28.33,20240327,2945,35.31,20240304,5560,-28.33,20240327,150,2556.67,20231017,0.01,N,078860,500,24 억,,8060,N,N,0,N,00,N
|
|
20240415,090607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4310,110,2,2.62,7710320,1781,3.70,4255,4380,4255,5460,2940,4200,4329.21,0.17,0,-309,4593,4396,4298,4101,4003,4347,4052,24,1260,500,2520,5,1,4806323,207,-0.96,0.27,12,0.04,-4504.00,16005.00,9295,20230419,-53.63,2945,20240304,46.35,5560,-22.48,20240327,2945,46.35,20240304,5560,-22.48,20240327,150,2773.33,20231017,0.01,N,078860,500,24 억,,8060,N,N,0,N,00,N
|
|
20240412,160603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4200,-195,5,-4.44,205923815,48149,184.83,4460,4495,4200,5710,3080,4395,4276.81,0.14,0,1477,4668,4531,4463,4326,4258,4497,4292,24,1315,500,2630,5,1,4806323,202,-0.93,0.26,12,1.00,-4504.00,16005.00,9295,20230419,-54.81,2945,20240304,42.61,5560,-24.46,20240327,2945,42.61,20240304,5560,-24.46,20240327,150,2700.00,20231017,0.01,N,078860,500,24 억,,6583,N,N,0,N,00,N
|
|
20240412,150603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4235,-160,5,-3.64,169851030,39590,151.97,4460,4495,4230,5710,3080,4395,4290.25,0.14,0,3805,4668,4531,4463,4326,4258,4497,4292,24,1315,500,2630,5,1,4806323,204,-0.94,0.26,12,0.82,-4504.00,16005.00,9295,20230419,-54.44,2945,20240304,43.80,5560,-23.83,20240327,2945,43.80,20240304,5560,-23.83,20240327,150,2723.33,20231017,0.01,N,078860,500,24 억,,6583,N,N,0,N,00,N
|
|
20240412,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4260,-135,5,-3.07,144281895,33578,128.89,4460,4495,4230,5710,3080,4395,4296.92,0.14,0,6005,4668,4531,4463,4326,4258,4497,4292,24,1315,500,2630,5,1,4806323,205,-0.95,0.27,12,0.70,-4504.00,16005.00,9295,20230419,-54.17,2945,20240304,44.65,5560,-23.38,20240327,2945,44.65,20240304,5560,-23.38,20240327,150,2740.00,20231017,0.01,N,078860,500,24 억,,6583,N,N,0,N,00,N
|
|
20240412,130558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4280,-115,5,-2.62,125494515,29177,112.00,4460,4495,4230,5710,3080,4395,4301.15,0.14,0,4302,4668,4531,4463,4326,4258,4497,4292,24,1315,500,2630,5,1,4806323,206,-0.95,0.27,12,0.61,-4504.00,16005.00,9295,20230419,-53.95,2945,20240304,45.33,5560,-23.02,20240327,2945,45.33,20240304,5560,-23.02,20240327,150,2753.33,20231017,0.01,N,078860,500,24 억,,6583,N,N,0,N,00,N
|
|
20240412,120602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4315,-80,5,-1.82,93892605,21899,84.06,4460,4495,4230,5710,3080,4395,4287.53,0.14,0,3441,4668,4531,4463,4326,4258,4497,4292,24,1315,500,2630,5,1,4806323,207,-0.96,0.27,12,0.46,-4504.00,16005.00,9295,20230419,-53.58,2945,20240304,46.52,5560,-22.39,20240327,2945,46.52,20240304,5560,-22.39,20240327,150,2776.67,20231017,0.01,N,078860,500,24 억,,6583,N,N,0,N,00,N
|
|
20240412,110558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4285,-110,5,-2.50,89523840,20882,80.16,4460,4495,4230,5710,3080,4395,4287.13,0.14,0,3903,4668,4531,4463,4326,4258,4497,4292,24,1315,500,2630,5,1,4806323,206,-0.95,0.27,12,0.43,-4504.00,16005.00,9295,20230419,-53.90,2945,20240304,45.50,5560,-22.93,20240327,2945,45.50,20240304,5560,-22.93,20240327,150,2756.67,20231017,0.01,N,078860,500,24 억,,6583,N,N,0,N,00,N
|
|
20240412,100600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4340,-55,5,-1.25,66750515,15565,59.75,4460,4495,4230,5710,3080,4395,4288.50,0.14,0,2666,4668,4531,4463,4326,4258,4497,4292,24,1315,500,2630,5,1,4806323,209,-0.96,0.27,12,0.32,-4504.00,16005.00,9295,20230419,-53.31,2945,20240304,47.37,5560,-21.94,20240327,2945,47.37,20240304,5560,-21.94,20240327,150,2793.33,20231017,0.01,N,078860,500,24 억,,6583,N,N,0,N,00,N
|
|
20240412,090559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4330,-65,5,-1.48,6655515,1512,5.80,4460,4495,4330,5710,3080,4395,4401.80,0.14,0,-910,4668,4531,4463,4326,4258,4497,4292,24,1315,500,2630,5,1,4806323,208,-0.96,0.27,12,0.03,-4504.00,16005.00,9295,20230419,-53.42,2945,20240304,47.03,5560,-22.12,20240327,2945,47.03,20240304,5560,-22.12,20240327,150,2786.67,20231017,0.01,N,078860,500,24 억,,6583,N,N,0,N,00,N
|
|
20240411,160554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4395,-35,5,-0.79,116495130,26046,68.97,4430,4600,4395,5750,3105,4430,4472.70,0.22,0,-3955,4713,4571,4448,4306,4183,4510,4245,24,1320,500,2650,5,1,4806323,211,-0.98,0.27,12,0.54,-4504.00,16005.00,9295,20230419,-52.72,2945,20240304,49.24,5560,-20.95,20240327,2945,49.24,20240304,5560,-20.95,20240327,150,2830.00,20231017,0.01,N,078860,500,24 억,,10538,N,N,0,N,00,N
|
|
20240411,150602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4400,-30,5,-0.68,113572060,25381,67.21,4430,4600,4395,5750,3105,4430,4474.69,0.22,0,-3955,4713,4571,4448,4306,4183,4510,4245,24,1320,500,2650,5,1,4806323,211,-0.98,0.27,12,0.53,-4504.00,16005.00,9295,20230419,-52.66,2945,20240304,49.41,5560,-20.86,20240327,2945,49.41,20240304,5560,-20.86,20240327,150,2833.33,20231017,0.01,N,078860,500,24 억,,10538,N,N,0,N,00,N
|
|
20240411,140558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4410,-20,5,-0.45,107622800,24030,63.63,4430,4600,4405,5750,3105,4430,4478.68,0.22,0,-4073,4713,4571,4448,4306,4183,4510,4245,24,1320,500,2650,5,1,4806323,212,-0.98,0.28,12,0.50,-4504.00,16005.00,9295,20230419,-52.56,2945,20240304,49.75,5560,-20.68,20240327,2945,49.75,20240304,5560,-20.68,20240327,150,2840.00,20231017,0.01,N,078860,500,24 억,,10538,N,N,0,N,00,N
|
|
20240411,130551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4465,35,2,0.79,89274755,19892,52.68,4430,4600,4430,5750,3105,4430,4487.97,0.22,0,-2740,4713,4571,4448,4306,4183,4510,4245,24,1320,500,2650,5,1,4806323,215,-0.99,0.28,12,0.41,-4504.00,16005.00,9295,20230419,-51.96,2945,20240304,51.61,5560,-19.69,20240327,2945,51.61,20240304,5560,-19.69,20240327,150,2876.67,20231017,0.01,N,078860,500,24 억,,10538,N,N,0,N,00,N
|
|
20240411,120559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4485,55,2,1.24,85434850,19034,50.40,4430,4600,4430,5750,3105,4430,4488.54,0.22,0,-2375,4713,4571,4448,4306,4183,4510,4245,24,1320,500,2650,5,1,4806323,216,-1.00,0.28,12,0.40,-4504.00,16005.00,9295,20230419,-51.75,2945,20240304,52.29,5560,-19.33,20240327,2945,52.29,20240304,5560,-19.33,20240327,150,2890.00,20231017,0.01,N,078860,500,24 억,,10538,N,N,0,N,00,N
|
|
20240411,110554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4525,95,2,2.14,77954445,17366,45.99,4430,4600,4430,5750,3105,4430,4488.91,0.22,0,-1255,4713,4571,4448,4306,4183,4510,4245,24,1320,500,2650,5,1,4806323,217,-1.00,0.28,12,0.36,-4504.00,16005.00,9295,20230419,-51.32,2945,20240304,53.65,5560,-18.62,20240327,2945,53.65,20240304,5560,-18.62,20240327,150,2916.67,20231017,0.01,N,078860,500,24 억,,10538,N,N,0,N,00,N
|
|
20240411,100601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,130,2,2.93,62576330,13956,36.96,4430,4600,4430,5750,3105,4430,4483.83,0.22,0,-825,4713,4571,4448,4306,4183,4510,4245,24,1320,500,2650,5,1,4806323,219,-1.01,0.28,12,0.29,-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,,10538,N,N,0,N,00,N
|
|
20240411,090557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4440,10,2,0.23,6883930,1553,4.11,4430,4450,4430,5750,3105,4430,4432.67,0.22,0,180,4713,4571,4448,4306,4183,4510,4245,24,1320,500,2650,5,1,4806323,213,-0.99,0.28,12,0.03,-4504.00,16005.00,9295,20230419,-52.23,2945,20240304,50.76,5560,-20.14,20240327,2945,50.76,20240304,5560,-20.14,20240327,150,2860.00,20231017,0.01,N,078860,500,24 억,,10538,N,N,0,N,00,N
|
|
20240409,160548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4430,-120,5,-2.64,166388630,37699,109.06,4550,4590,4325,5910,3185,4550,4413.53,0.18,0,1819,4776,4662,4531,4417,4286,4720,4475,24,1360,500,2730,5,1,4806323,213,-0.98,0.28,12,0.78,-4504.00,16005.00,9295,20230419,-52.34,2945,20240304,50.42,5560,-20.32,20240327,2945,50.42,20240304,5560,-20.32,20240327,150,2853.33,20231017,0.01,N,078860,500,24 억,,8719,N,N,0,N,00,N
|
|
20240409,150551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,-80,5,-1.76,162784545,36886,106.71,4550,4590,4325,5910,3185,4550,4413.10,0.18,0,1241,4776,4662,4531,4417,4286,4720,4475,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,0.77,-4504.00,16005.00,9295,20230419,-51.91,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.01,N,078860,500,24 억,,8719,N,N,0,N,00,N
|
|
20240409,140555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4425,-125,5,-2.75,142770760,32371,93.65,4550,4590,4325,5910,3185,4550,4410.36,0.18,0,55,4776,4662,4531,4417,4286,4720,4475,24,1360,500,2730,5,1,4806323,213,-0.98,0.28,12,0.67,-4504.00,16005.00,9295,20230419,-52.39,2945,20240304,50.25,5560,-20.41,20240327,2945,50.25,20240304,5560,-20.41,20240327,150,2850.00,20231017,0.01,N,078860,500,24 억,,8719,N,N,0,N,00,N
|
|
20240409,130549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4415,-135,5,-2.97,132499290,30044,86.92,4550,4590,4325,5910,3185,4550,4410.07,0.18,0,-25,4776,4662,4531,4417,4286,4720,4475,24,1360,500,2730,5,1,4806323,212,-0.98,0.28,12,0.63,-4504.00,16005.00,9295,20230419,-52.50,2945,20240304,49.92,5560,-20.59,20240327,2945,49.92,20240304,5560,-20.59,20240327,150,2843.33,20231017,0.01,N,078860,500,24 억,,8719,N,N,0,N,00,N
|
|
20240409,120552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4475,-75,5,-1.65,116234835,26339,76.20,4550,4590,4325,5910,3185,4550,4412.92,0.18,0,-248,4776,4662,4531,4417,4286,4720,4475,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,0.55,-4504.00,16005.00,9295,20230419,-51.86,2945,20240304,51.95,5560,-19.51,20240327,2945,51.95,20240304,5560,-19.51,20240327,150,2883.33,20231017,0.01,N,078860,500,24 억,,8719,N,N,0,N,00,N
|
|
20240409,110551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4420,-130,5,-2.86,83358280,18884,54.63,4550,4590,4325,5910,3185,4550,4414.07,0.18,0,522,4776,4662,4531,4417,4286,4720,4475,24,1360,500,2730,5,1,4806323,212,-0.98,0.28,12,0.39,-4504.00,16005.00,9295,20230419,-52.45,2945,20240304,50.08,5560,-20.50,20240327,2945,50.08,20240304,5560,-20.50,20240327,150,2846.67,20231017,0.01,N,078860,500,24 억,,8719,N,N,0,N,00,N
|
|
20240409,100548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4380,-170,5,-3.74,47885195,10769,31.15,4550,4590,4325,5910,3185,4550,4446.37,0.18,0,-303,4776,4662,4531,4417,4286,4720,4475,24,1360,500,2730,5,1,4806323,211,-0.97,0.27,12,0.22,-4504.00,16005.00,9295,20230419,-52.88,2945,20240304,48.73,5560,-21.22,20240327,2945,48.73,20240304,5560,-21.22,20240327,150,2820.00,20231017,0.01,N,078860,500,24 억,,8719,N,N,0,N,00,N
|
|
20240409,090557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4535,-15,5,-0.33,2567565,565,1.63,4550,4555,4535,5910,3185,4550,4544.13,0.18,0,376,4776,4662,4531,4417,4286,4720,4475,24,1360,500,2730,5,1,4806323,218,-1.01,0.28,12,0.01,-4504.00,16005.00,9295,20230419,-51.21,2945,20240304,53.99,5560,-18.44,20240327,2945,53.99,20240304,5560,-18.44,20240327,150,2923.33,20231017,0.01,N,078860,500,24 억,,8719,N,N,0,N,00,N
|
|
20240408,160544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4550,50,2,1.11,154386740,34567,52.57,4475,4645,4400,5850,3150,4500,4466.30,0.11,0,3710,4926,4712,4556,4342,4186,4635,4265,24,1350,500,2700,5,1,4806323,219,-1.01,0.28,12,0.72,-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,,5446,N,N,0,N,00,N
|
|
20240408,150550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,5,2,0.11,153322900,34332,52.21,4475,4645,4400,5850,3150,4500,4465.89,0.11,0,3726,4926,4712,4556,4342,4186,4635,4265,24,1350,500,2700,5,1,4806323,217,-1.00,0.28,12,0.71,-4504.00,16005.00,9295,20230419,-51.53,2945,20240304,52.97,5560,-18.97,20240327,2945,52.97,20240304,5560,-18.97,20240327,150,2903.33,20231017,0.01,N,078860,500,24 억,,5446,N,N,0,N,00,N
|
|
20240408,140552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,0,3,0.00,132768940,29803,45.32,4475,4645,4400,5850,3150,4500,4454.89,0.11,0,4069,4926,4712,4556,4342,4186,4635,4265,24,1350,500,2700,5,1,4806323,216,-1.00,0.28,12,0.62,-4504.00,16005.00,9295,20230419,-51.59,2945,20240304,52.80,5560,-19.06,20240327,2945,52.80,20240304,5560,-19.06,20240327,150,2900.00,20231017,0.01,N,078860,500,24 억,,5446,N,N,0,N,00,N
|
|
20240408,130549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4580,80,2,1.78,115377045,25929,39.43,4475,4635,4400,5850,3150,4500,4449.73,0.11,0,3612,4926,4712,4556,4342,4186,4635,4265,24,1350,500,2700,5,1,4806323,220,-1.02,0.29,12,0.54,-4504.00,16005.00,9295,20230419,-50.73,2945,20240304,55.52,5560,-17.63,20240327,2945,55.52,20240304,5560,-17.63,20240327,150,2953.33,20231017,0.01,N,078860,500,24 억,,5446,N,N,0,N,00,N
|
|
20240408,120550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4490,-10,5,-0.22,99552470,22444,34.13,4475,4560,4400,5850,3150,4500,4435.59,0.11,0,3594,4926,4712,4556,4342,4186,4635,4265,24,1350,500,2700,5,1,4806323,216,-1.00,0.28,12,0.47,-4504.00,16005.00,9295,20230419,-51.69,2945,20240304,52.46,5560,-19.24,20240327,2945,52.46,20240304,5560,-19.24,20240327,150,2893.33,20231017,0.01,N,078860,500,24 억,,5446,N,N,0,N,00,N
|
|
20240408,110552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4480,-20,5,-0.44,86501480,19518,29.68,4475,4560,4400,5850,3150,4500,4431.88,0.11,0,3809,4926,4712,4556,4342,4186,4635,4265,24,1350,500,2700,5,1,4806323,215,-0.99,0.28,12,0.41,-4504.00,16005.00,9295,20230419,-51.80,2945,20240304,52.12,5560,-19.42,20240327,2945,52.12,20240304,5560,-19.42,20240327,150,2886.67,20231017,0.01,N,078860,500,24 억,,5446,N,N,0,N,00,N
|
|
20240408,100545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,0,3,0.00,68165980,15425,23.46,4475,4500,4400,5850,3150,4500,4419.19,0.11,0,3814,4926,4712,4556,4342,4186,4635,4265,24,1350,500,2700,5,1,4806323,216,-1.00,0.28,12,0.32,-4504.00,16005.00,9295,20230419,-51.59,2945,20240304,52.80,5560,-19.06,20240327,2945,52.80,20240304,5560,-19.06,20240327,150,2900.00,20231017,0.01,N,078860,500,24 억,,5446,N,N,0,N,00,N
|
|
20240408,090550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4410,-90,5,-2.00,8840540,1995,3.03,4475,4475,4400,5850,3150,4500,4431.35,0.11,0,-669,4926,4712,4556,4342,4186,4635,4265,24,1350,500,2700,5,1,4806323,212,-0.98,0.28,12,0.04,-4504.00,16005.00,9295,20230419,-52.56,2945,20240304,49.75,5560,-20.68,20240327,2945,49.75,20240304,5560,-20.68,20240327,150,2840.00,20231017,0.01,N,078860,500,24 억,,5446,N,N,0,N,00,N
|
|
20240405,160551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,-270,5,-5.66,296540365,65624,102.89,4770,4770,4400,6200,3340,4770,4518.78,0.22,0,-4862,4970,4870,4790,4690,4610,4830,4650,24,1430,500,2860,5,1,4806323,216,-1.00,0.28,12,1.37,-4504.00,16005.00,9295,20230419,-51.59,2945,20240304,52.80,5560,-19.06,20240327,2945,52.80,20240304,5560,-19.06,20240327,150,2900.00,20231017,0.01,N,078860,500,24 억,,10389,N,N,0,N,00,N
|
|
20240405,150547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4410,-360,5,-7.55,258872545,57126,89.57,4770,4770,4410,6200,3340,4770,4531.61,0.22,0,-4640,4970,4870,4790,4690,4610,4830,4650,24,1430,500,2860,5,1,4806323,212,-0.98,0.28,12,1.19,-4504.00,16005.00,9295,20230419,-52.56,2945,20240304,49.75,5560,-20.68,20240327,2945,49.75,20240304,5560,-20.68,20240327,150,2840.00,20231017,0.01,N,078860,500,24 억,,10389,N,N,0,N,00,N
|
|
20240405,140547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,-300,5,-6.29,211207645,46429,72.80,4770,4770,4410,6200,3340,4770,4549.05,0.22,0,-4816,4970,4870,4790,4690,4610,4830,4650,24,1430,500,2860,5,1,4806323,215,-0.99,0.28,12,0.97,-4504.00,16005.00,9295,20230419,-51.91,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.01,N,078860,500,24 억,,10389,N,N,0,N,00,N
|
|
20240405,130546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4480,-290,5,-6.08,165294815,36116,56.63,4770,4770,4470,6200,3340,4770,4576.78,0.22,0,-4757,4970,4870,4790,4690,4610,4830,4650,24,1430,500,2860,5,1,4806323,215,-0.99,0.28,12,0.75,-4504.00,16005.00,9295,20230419,-51.80,2945,20240304,52.12,5560,-19.42,20240327,2945,52.12,20240304,5560,-19.42,20240327,150,2886.67,20231017,0.01,N,078860,500,24 억,,10389,N,N,0,N,00,N
|
|
20240405,120546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4520,-250,5,-5.24,137342275,29899,46.88,4770,4770,4520,6200,3340,4770,4593.54,0.22,0,-4613,4970,4870,4790,4690,4610,4830,4650,24,1430,500,2860,5,1,4806323,217,-1.00,0.28,12,0.62,-4504.00,16005.00,9295,20230419,-51.37,2945,20240304,53.48,5560,-18.71,20240327,2945,53.48,20240304,5560,-18.71,20240327,150,2913.33,20231017,0.01,N,078860,500,24 억,,10389,N,N,0,N,00,N
|
|
20240405,110551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-230,5,-4.82,113948825,24735,38.78,4770,4770,4540,6200,3340,4770,4606.78,0.22,0,-4357,4970,4870,4790,4690,4610,4830,4650,24,1430,500,2860,5,1,4806323,218,-1.01,0.28,12,0.51,-4504.00,16005.00,9295,20230419,-51.16,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.01,N,078860,500,24 억,,10389,N,N,0,N,00,N
|
|
20240405,100504,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4590,-180,5,-3.77,73447635,15859,24.87,4770,4770,4590,6200,3340,4770,4631.29,0.22,0,-1310,4970,4870,4790,4690,4610,4830,4650,24,1430,500,2860,5,1,4806323,221,-1.02,0.29,12,0.33,-4504.00,16005.00,9295,20230419,-50.62,2945,20240304,55.86,5560,-17.45,20240327,2945,55.86,20240304,5560,-17.45,20240327,150,2960.00,20231017,0.01,N,078860,500,24 억,,10389,N,N,0,N,00,N
|
|
20240405,090540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4700,-70,5,-1.47,8322895,1754,2.75,4770,4770,4700,6200,3340,4770,4745.09,0.22,0,-586,4970,4870,4790,4690,4610,4830,4650,24,1430,500,2860,5,1,4806323,226,-1.04,0.29,12,0.04,-4504.00,16005.00,9295,20230419,-49.44,2945,20240304,59.59,5560,-15.47,20240327,2945,59.59,20240304,5560,-15.47,20240327,150,3033.33,20231017,0.01,N,078860,500,24 억,,10389,N,N,0,N,00,N
|
|
20240404,160541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4770,-70,5,-1.45,301847615,62887,51.03,4815,4890,4710,6290,3390,4840,4799.84,0.42,0,-10895,5223,5031,4838,4646,4453,5127,4742,24,1450,500,2900,5,1,4806323,229,-1.06,0.30,12,1.31,-4504.00,16005.00,9295,20230419,-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,,20344,N,N,0,N,00,N
|
|
20240404,150539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4750,-90,5,-1.86,285537625,59445,48.24,4815,4890,4720,6290,3390,4840,4803.39,0.42,0,-8993,5223,5031,4838,4646,4453,5127,4742,24,1450,500,2900,5,1,4806323,228,-1.05,0.30,12,1.24,-4504.00,16005.00,9295,20230419,-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,,20344,N,N,0,N,00,N
|
|
20240404,140540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4820,-20,5,-0.41,176689570,36646,29.74,4815,4890,4780,6290,3390,4840,4821.52,0.42,0,-2360,5223,5031,4838,4646,4453,5127,4742,24,1450,500,2900,5,1,4806323,232,-1.07,0.30,12,0.76,-4504.00,16005.00,9295,20230419,-48.14,2945,20240304,63.67,5560,-13.31,20240327,2945,63.67,20240304,5560,-13.31,20240327,150,3113.33,20231017,0.01,N,078860,500,24 억,,20344,N,N,0,N,00,N
|
|
20240404,130534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4820,-20,5,-0.41,144585680,29970,24.32,4815,4890,4780,6290,3390,4840,4824.35,0.42,0,429,5223,5031,4838,4646,4453,5127,4742,24,1450,500,2900,5,1,4806323,232,-1.07,0.30,12,0.62,-4504.00,16005.00,9295,20230419,-48.14,2945,20240304,63.67,5560,-13.31,20240327,2945,63.67,20240304,5560,-13.31,20240327,150,3113.33,20231017,0.01,N,078860,500,24 억,,20344,N,N,0,N,00,N
|
|
20240404,120537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4820,-20,5,-0.41,122753900,25432,20.64,4815,4890,4780,6290,3390,4840,4826.75,0.42,0,467,5223,5031,4838,4646,4453,5127,4742,24,1450,500,2900,5,1,4806323,232,-1.07,0.30,12,0.53,-4504.00,16005.00,9295,20230419,-48.14,2945,20240304,63.67,5560,-13.31,20240327,2945,63.67,20240304,5560,-13.31,20240327,150,3113.33,20231017,0.01,N,078860,500,24 억,,20344,N,N,0,N,00,N
|
|
20240404,110539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4825,-15,5,-0.31,100317430,20771,16.85,4815,4890,4780,6290,3390,4840,4829.69,0.42,0,-281,5223,5031,4838,4646,4453,5127,4742,24,1450,500,2900,5,1,4806323,232,-1.07,0.30,12,0.43,-4504.00,16005.00,9295,20230419,-48.09,2945,20240304,63.84,5560,-13.22,20240327,2945,63.84,20240304,5560,-13.22,20240327,150,3116.67,20231017,0.01,N,078860,500,24 억,,20344,N,N,0,N,00,N
|
|
20240404,100539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4850,10,2,0.21,71610410,14823,12.03,4815,4890,4780,6290,3390,4840,4831.03,0.42,0,-1233,5223,5031,4838,4646,4453,5127,4742,24,1450,500,2900,5,1,4806323,233,-1.08,0.30,12,0.31,-4504.00,16005.00,9295,20230419,-47.82,2945,20240304,64.69,5560,-12.77,20240327,2945,64.69,20240304,5560,-12.77,20240327,150,3133.33,20231017,0.01,N,078860,500,24 억,,20344,N,N,0,N,00,N
|
|
20240404,090538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4810,-30,5,-0.62,10147030,2118,1.72,4815,4815,4780,6290,3390,4840,4790.85,0.42,0,-130,5223,5031,4838,4646,4453,5127,4742,24,1450,500,2900,5,1,4806323,231,-1.07,0.30,12,0.04,-4504.00,16005.00,9295,20230419,-48.25,2945,20240304,63.33,5560,-13.49,20240327,2945,63.33,20240304,5560,-13.49,20240327,150,3106.67,20231017,0.01,N,078860,500,24 억,,20344,N,N,0,N,00,N
|
|
20240403,160539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4840,85,2,1.79,593480110,122604,26.67,4735,5030,4645,6180,3330,4755,4840.63,0.29,0,6147,5468,5111,4773,4416,4078,5290,4595,24,1425,500,2850,5,1,4806323,233,-1.07,0.30,12,2.55,-4504.00,16005.00,9295,20230419,-47.93,2945,20240304,64.35,5560,-12.95,20240327,2945,64.35,20240304,5560,-12.95,20240327,150,3126.67,20231017,0.01,N,078860,500,24 억,,13909,N,N,0,N,00,N
|
|
20240403,150536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4820,65,2,1.37,578517340,119505,26.00,4735,5030,4645,6180,3330,4755,4840.95,0.29,0,6483,5468,5111,4773,4416,4078,5290,4595,24,1425,500,2850,5,1,4806323,232,-1.07,0.30,12,2.49,-4504.00,16005.00,9295,20230419,-48.14,2945,20240304,63.67,5560,-13.31,20240327,2945,63.67,20240304,5560,-13.31,20240327,150,3113.33,20231017,0.01,N,078860,500,24 억,,13909,N,N,0,N,00,N
|
|
20240403,140533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4830,75,2,1.58,540618285,111619,24.28,4735,5030,4645,6180,3330,4755,4843.43,0.29,0,6403,5468,5111,4773,4416,4078,5290,4595,24,1425,500,2850,5,1,4806323,232,-1.07,0.30,12,2.32,-4504.00,16005.00,9295,20230419,-48.04,2945,20240304,64.01,5560,-13.13,20240327,2945,64.01,20240304,5560,-13.13,20240327,150,3120.00,20231017,0.01,N,078860,500,24 억,,13909,N,N,0,N,00,N
|
|
20240403,130534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4880,125,2,2.63,486858660,100526,21.87,4735,5030,4645,6180,3330,4755,4843.11,0.29,0,4622,5468,5111,4773,4416,4078,5290,4595,24,1425,500,2850,5,1,4806323,235,-1.08,0.30,12,2.09,-4504.00,16005.00,9295,20230419,-47.50,2945,20240304,65.70,5560,-12.23,20240327,2945,65.70,20240304,5560,-12.23,20240327,150,3153.33,20231017,0.01,N,078860,500,24 억,,13909,N,N,0,N,00,N
|
|
20240403,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4875,120,2,2.52,419297125,86747,18.87,4735,5030,4645,6180,3330,4755,4833.56,0.29,0,3432,5468,5111,4773,4416,4078,5290,4595,24,1425,500,2850,5,1,4806323,234,-1.08,0.30,12,1.80,-4504.00,16005.00,9295,20230419,-47.55,2945,20240304,65.53,5560,-12.32,20240327,2945,65.53,20240304,5560,-12.32,20240327,150,3150.00,20231017,0.01,N,078860,500,24 억,,13909,N,N,0,N,00,N
|
|
20240403,110533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4730,-25,5,-0.53,174787805,37126,8.08,4735,4795,4645,6180,3330,4755,4707.96,0.29,0,4354,5468,5111,4773,4416,4078,5290,4595,24,1425,500,2850,5,1,4806323,227,-1.05,0.30,12,0.77,-4504.00,16005.00,9295,20230419,-49.11,2945,20240304,60.61,5560,-14.93,20240327,2945,60.61,20240304,5560,-14.93,20240327,150,3053.33,20231017,0.01,N,078860,500,24 억,,13909,N,N,0,N,00,N
|
|
20240403,100535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4780,25,2,0.53,142538605,30314,6.59,4735,4795,4645,6180,3330,4755,4702.07,0.29,0,5229,5468,5111,4773,4416,4078,5290,4595,24,1425,500,2850,5,1,4806323,230,-1.06,0.30,12,0.63,-4504.00,16005.00,9295,20230419,-48.57,2945,20240304,62.31,5560,-14.03,20240327,2945,62.31,20240304,5560,-14.03,20240327,150,3086.67,20231017,0.01,N,078860,500,24 억,,13909,N,N,0,N,00,N
|
|
20240403,090535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4660,-95,5,-2.00,24962345,5336,1.16,4735,4735,4645,6180,3330,4755,4678.10,0.29,0,-174,5468,5111,4773,4416,4078,5290,4595,24,1425,500,2850,5,1,4806323,224,-1.03,0.29,12,0.11,-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,,13909,N,N,0,N,00,N
|
|
20240402,160524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4755,295,2,6.61,2238653790,458955,705.20,4435,5130,4435,5790,3125,4460,4877.72,0.57,0,-12497,4666,4562,4476,4372,4286,4520,4330,24,1330,500,2670,5,1,4806323,229,-1.06,0.30,12,9.55,-4504.00,16005.00,9295,20230419,-48.84,2945,20240304,61.46,5560,-14.48,20240327,2945,61.46,20240304,5560,-14.48,20240327,150,3070.00,20231017,0.01,N,078860,500,24 억,,27386,N,N,0,N,00,N
|
|
20240402,150532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4825,365,2,8.18,2188738530,448503,689.14,4435,5130,4435,5790,3125,4460,4880.10,0.57,0,-10667,4666,4562,4476,4372,4286,4520,4330,24,1330,500,2670,5,1,4806323,232,-1.07,0.30,12,9.33,-4504.00,16005.00,9295,20230419,-48.09,2945,20240304,63.84,5560,-13.22,20240327,2945,63.84,20240304,5560,-13.22,20240327,150,3116.67,20231017,0.01,N,078860,500,24 억,,27386,N,N,0,N,00,N
|
|
20240402,140534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4785,325,2,7.29,2113748260,432775,664.97,4435,5130,4435,5790,3125,4460,4884.17,0.57,0,-11643,4666,4562,4476,4372,4286,4520,4330,24,1330,500,2670,5,1,4806323,230,-1.06,0.30,12,9.00,-4504.00,16005.00,9295,20230419,-48.52,2945,20240304,62.48,5560,-13.94,20240327,2945,62.48,20240304,5560,-13.94,20240327,150,3090.00,20231017,0.01,N,078860,500,24 억,,27386,N,N,0,N,00,N
|
|
20240402,130525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4815,355,2,7.96,1998284800,408885,628.26,4435,5130,4435,5790,3125,4460,4887.16,0.57,0,-14411,4666,4562,4476,4372,4286,4520,4330,24,1330,500,2670,5,1,4806323,231,-1.07,0.30,12,8.51,-4504.00,16005.00,9295,20230419,-48.20,2945,20240304,63.50,5560,-13.40,20240327,2945,63.50,20240304,5560,-13.40,20240327,150,3110.00,20231017,0.01,N,078860,500,24 억,,27386,N,N,0,N,00,N
|
|
20240402,120525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4790,330,2,7.40,1951499630,399177,613.34,4435,5130,4435,5790,3125,4460,4888.81,0.57,0,-13331,4666,4562,4476,4372,4286,4520,4330,24,1330,500,2670,5,1,4806323,230,-1.06,0.30,12,8.31,-4504.00,16005.00,9295,20230419,-48.47,2945,20240304,62.65,5560,-13.85,20240327,2945,62.65,20240304,5560,-13.85,20240327,150,3093.33,20231017,0.01,N,078860,500,24 억,,27386,N,N,0,N,00,N
|
|
20240402,110527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4655,195,2,4.37,1856336250,379130,582.54,4435,5130,4435,5790,3125,4460,4896.31,0.57,0,-14328,4666,4562,4476,4372,4286,4520,4330,24,1330,500,2670,5,1,4806323,224,-1.03,0.29,12,7.89,-4504.00,16005.00,9295,20230419,-49.92,2945,20240304,58.06,5560,-16.28,20240327,2945,58.06,20240304,5560,-16.28,20240327,150,3003.33,20231017,0.01,N,078860,500,24 억,,27386,N,N,0,N,00,N
|
|
20240402,100527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4815,355,2,7.96,1662121890,338108,519.51,4435,5130,4435,5790,3125,4460,4915.95,0.57,0,-18074,4666,4562,4476,4372,4286,4520,4330,24,1330,500,2670,5,1,4806323,231,-1.07,0.30,12,7.03,-4504.00,16005.00,9295,20230419,-48.20,2945,20240304,63.50,5560,-13.40,20240327,2945,63.50,20240304,5560,-13.40,20240327,150,3110.00,20231017,0.01,N,078860,500,24 억,,27386,N,N,0,N,00,N
|
|
20240402,090528,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4875,415,2,9.30,71222175,15199,23.35,4435,4875,4435,5790,3125,4460,4685.98,0.57,0,6402,4666,4562,4476,4372,4286,4520,4330,24,1330,500,2670,5,1,4806323,234,-1.08,0.30,12,0.32,-4504.00,16005.00,9295,20230419,-47.55,2945,20240304,65.53,5560,-12.32,20240327,2945,65.53,20240304,5560,-12.32,20240327,150,3150.00,20231017,0.01,N,078860,500,24 억,,27386,Y,N,0,N,00,N
|
|
20240401,160525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4460,-90,5,-1.98,291909080,65075,60.32,4550,4580,4390,5910,3185,4550,4485.74,0.61,0,-2160,4833,4691,4583,4441,4333,4637,4387,24,1360,500,2730,5,1,4806323,214,-0.99,0.28,12,1.35,-4504.00,16005.00,9295,20230419,-52.02,2945,20240304,51.44,5560,-19.78,20240327,2945,51.44,20240304,5560,-19.78,20240327,150,2873.33,20231017,0.01,N,078860,500,24 억,,29518,N,N,0,N,00,N
|
|
20240401,150527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,-45,5,-0.99,280824300,62598,58.02,4550,4580,4390,5910,3185,4550,4486.15,0.61,0,-1634,4833,4691,4583,4441,4333,4637,4387,24,1360,500,2730,5,1,4806323,217,-1.00,0.28,12,1.30,-4504.00,16005.00,9295,20230419,-51.53,2945,20240304,52.97,5560,-18.97,20240327,2945,52.97,20240304,5560,-18.97,20240327,150,2903.33,20231017,0.01,N,078860,500,24 억,,29518,N,N,0,N,00,N
|
|
20240401,140523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4475,-75,5,-1.65,261860935,58367,54.10,4550,4580,4390,5910,3185,4550,4486.46,0.61,0,-1560,4833,4691,4583,4441,4333,4637,4387,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,1.21,-4504.00,16005.00,9295,20230419,-51.86,2945,20240304,51.95,5560,-19.51,20240327,2945,51.95,20240304,5560,-19.51,20240327,150,2883.33,20231017,0.01,N,078860,500,24 억,,29518,N,N,0,N,00,N
|
|
20240401,130520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-10,5,-0.22,235063770,52418,48.58,4550,4580,4390,5910,3185,4550,4484.41,0.61,0,1278,4833,4691,4583,4441,4333,4637,4387,24,1360,500,2730,5,1,4806323,218,-1.01,0.28,12,1.09,-4504.00,16005.00,9295,20230419,-51.16,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.01,N,078860,500,24 억,,29518,N,N,0,N,00,N
|
|
20240401,120527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-10,5,-0.22,220351300,49179,45.58,4550,4580,4390,5910,3185,4550,4480.60,0.61,0,1274,4833,4691,4583,4441,4333,4637,4387,24,1360,500,2730,5,1,4806323,218,-1.01,0.28,12,1.02,-4504.00,16005.00,9295,20230419,-51.16,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.01,N,078860,500,24 억,,29518,N,N,0,N,00,N
|
|
20240401,110524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4525,-25,5,-0.55,183328920,41008,38.01,4550,4580,4390,5910,3185,4550,4470.56,0.61,0,1216,4833,4691,4583,4441,4333,4637,4387,24,1360,500,2730,5,1,4806323,217,-1.00,0.28,12,0.85,-4504.00,16005.00,9295,20230419,-51.32,2945,20240304,53.65,5560,-18.62,20240327,2945,53.65,20240304,5560,-18.62,20240327,150,2916.67,20231017,0.01,N,078860,500,24 억,,29518,N,N,0,N,00,N
|
|
20240401,100522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,-45,5,-0.99,127300765,28654,26.56,4550,4550,4390,5910,3185,4550,4442.69,0.61,0,4265,4833,4691,4583,4441,4333,4637,4387,24,1360,500,2730,5,1,4806323,217,-1.00,0.28,12,0.60,-4504.00,16005.00,9295,20230419,-51.53,2945,20240304,52.97,5560,-18.97,20240327,2945,52.97,20240304,5560,-18.97,20240327,150,2903.33,20231017,0.01,N,078860,500,24 억,,29518,N,N,0,N,00,N
|
|
20240401,090523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4475,-75,5,-1.65,19733905,4368,4.05,4550,4550,4475,5910,3185,4550,4517.84,0.61,0,-2046,4833,4691,4583,4441,4333,4637,4387,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,0.09,-4504.00,16005.00,9295,20230419,-51.86,2945,20240304,51.95,5560,-19.51,20240327,2945,51.95,20240304,5560,-19.51,20240327,150,2883.33,20231017,0.01,N,078860,500,24 억,,29518,N,N,0,N,00,N
|