146 lines
61 KiB
CSV
146 lines
61 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
|
|
20240531,160700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4290,-180,5,-4.03,203822490,46374,86.83,4470,4515,4290,5810,3130,4470,4395.21,1.00,0,-534,4783,4626,4543,4386,4303,4585,4345,24,1340,500,2680,5,1,4806323,206,-0.95,0.27,12,0.96,-4504.00,16005.00,9060,20230713,-52.65,2945,20240304,45.67,5560,-22.84,20240327,2945,45.67,20240304,5560,-22.84,20240327,150,2760.00,20231017,0.02,N,078860,500,24 억,,48262,N,N,0,N,00,N
|
|
20240531,150655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4370,-100,5,-2.24,170617430,38715,72.49,4470,4515,4360,5810,3130,4470,4407.01,1.00,0,-564,4783,4626,4543,4386,4303,4585,4345,24,1340,500,2680,5,1,4806323,210,-0.97,0.27,12,0.81,-4504.00,16005.00,9060,20230713,-51.77,2945,20240304,48.39,5560,-21.40,20240327,2945,48.39,20240304,5560,-21.40,20240327,150,2813.33,20231017,0.02,N,078860,500,24 억,,48262,N,N,0,N,00,N
|
|
20240531,140655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4405,-65,5,-1.45,135505260,30687,57.46,4470,4515,4385,5810,3130,4470,4415.72,1.00,0,3190,4783,4626,4543,4386,4303,4585,4345,24,1340,500,2680,5,1,4806323,212,-0.98,0.28,12,0.64,-4504.00,16005.00,9060,20230713,-51.38,2945,20240304,49.58,5560,-20.77,20240327,2945,49.58,20240304,5560,-20.77,20240327,150,2836.67,20231017,0.02,N,078860,500,24 억,,48262,N,N,0,N,00,N
|
|
20240531,130700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4410,-60,5,-1.34,117753710,26644,49.89,4470,4515,4385,5810,3130,4470,4419.52,1.00,0,3182,4783,4626,4543,4386,4303,4585,4345,24,1340,500,2680,5,1,4806323,212,-0.98,0.28,12,0.55,-4504.00,16005.00,9060,20230713,-51.32,2945,20240304,49.75,5560,-20.68,20240327,2945,49.75,20240304,5560,-20.68,20240327,150,2840.00,20231017,0.02,N,078860,500,24 억,,48262,N,N,0,N,00,N
|
|
20240531,120703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4420,-50,5,-1.12,83211390,18800,35.20,4470,4515,4385,5810,3130,4470,4426.14,1.00,0,2721,4783,4626,4543,4386,4303,4585,4345,24,1340,500,2680,5,1,4806323,212,-0.98,0.28,12,0.39,-4504.00,16005.00,9060,20230713,-51.21,2945,20240304,50.08,5560,-20.50,20240327,2945,50.08,20240304,5560,-20.50,20240327,150,2846.67,20231017,0.02,N,078860,500,24 억,,48262,N,N,0,N,00,N
|
|
20240531,110700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,0,3,0.00,56656370,12793,23.95,4470,4515,4385,5810,3130,4470,4428.70,1.00,0,2137,4783,4626,4543,4386,4303,4585,4345,24,1340,500,2680,5,1,4806323,215,-0.99,0.28,12,0.27,-4504.00,16005.00,9060,20230713,-50.66,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.02,N,078860,500,24 억,,48262,N,N,0,N,00,N
|
|
20240531,100701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4415,-55,5,-1.23,42235750,9548,17.88,4470,4515,4385,5810,3130,4470,4423.52,1.00,0,449,4783,4626,4543,4386,4303,4585,4345,24,1340,500,2680,5,1,4806323,212,-0.98,0.28,12,0.20,-4504.00,16005.00,9060,20230713,-51.27,2945,20240304,49.92,5560,-20.59,20240327,2945,49.92,20240304,5560,-20.59,20240327,150,2843.33,20231017,0.02,N,078860,500,24 억,,48262,N,N,0,N,00,N
|
|
20240531,090659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4475,5,2,0.11,2222110,497,0.93,4470,4480,4470,5810,3130,4470,4471.05,1.00,0,-119,4783,4626,4543,4386,4303,4585,4345,24,1340,500,2680,5,1,4806323,215,-0.99,0.28,12,0.01,-4504.00,16005.00,9060,20230713,-50.61,2945,20240304,51.95,5560,-19.51,20240327,2945,51.95,20240304,5560,-19.51,20240327,150,2883.33,20231017,0.02,N,078860,500,24 억,,48262,N,N,0,N,00,N
|
|
20240530,160656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,-200,5,-4.28,243711605,53336,166.38,4580,4700,4460,6070,3270,4670,4569.69,1.36,0,-17079,4950,4810,4690,4550,4430,4750,4490,24,1400,500,2800,5,1,4806323,215,-0.99,0.28,12,1.11,-4504.00,16005.00,9060,20230713,-50.66,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.01,N,078860,500,24 억,,65341,N,N,0,N,00,N
|
|
20240530,150657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4465,-205,5,-4.39,229546065,50165,156.49,4580,4700,4465,6070,3270,4670,4575.82,1.36,0,-16839,4950,4810,4690,4550,4430,4750,4490,24,1400,500,2800,5,1,4806323,215,-0.99,0.28,12,1.04,-4504.00,16005.00,9060,20230713,-50.72,2945,20240304,51.61,5560,-19.69,20240327,2945,51.61,20240304,5560,-19.69,20240327,150,2876.67,20231017,0.01,N,078860,500,24 억,,65341,N,N,0,N,00,N
|
|
20240530,140656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4480,-190,5,-4.07,214673265,46841,146.12,4580,4700,4470,6070,3270,4670,4583.02,1.36,0,-16972,4950,4810,4690,4550,4430,4750,4490,24,1400,500,2800,5,1,4806323,215,-0.99,0.28,12,0.97,-4504.00,16005.00,9060,20230713,-50.55,2945,20240304,52.12,5560,-19.42,20240327,2945,52.12,20240304,5560,-19.42,20240327,150,2886.67,20231017,0.01,N,078860,500,24 억,,65341,N,N,0,N,00,N
|
|
20240530,130657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,-110,5,-2.36,206634915,45055,140.55,4580,4700,4470,6070,3270,4670,4586.28,1.36,0,-16647,4950,4810,4690,4550,4430,4750,4490,24,1400,500,2800,5,1,4806323,219,-1.01,0.28,12,0.94,-4504.00,16005.00,9060,20230713,-49.67,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.01,N,078860,500,24 억,,65341,N,N,0,N,00,N
|
|
20240530,120656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4480,-190,5,-4.07,193091925,42044,131.15,4580,4700,4470,6070,3270,4670,4592.62,1.36,0,-16298,4950,4810,4690,4550,4430,4750,4490,24,1400,500,2800,5,1,4806323,215,-0.99,0.28,12,0.87,-4504.00,16005.00,9060,20230713,-50.55,2945,20240304,52.12,5560,-19.42,20240327,2945,52.12,20240304,5560,-19.42,20240327,150,2886.67,20231017,0.01,N,078860,500,24 억,,65341,N,N,0,N,00,N
|
|
20240530,110657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,-165,5,-3.53,181168185,39387,122.87,4580,4700,4470,6070,3270,4670,4599.69,1.36,0,-16269,4950,4810,4690,4550,4430,4750,4490,24,1400,500,2800,5,1,4806323,217,-1.00,0.28,12,0.82,-4504.00,16005.00,9060,20230713,-50.28,2945,20240304,52.97,5560,-18.97,20240327,2945,52.97,20240304,5560,-18.97,20240327,150,2903.33,20231017,0.01,N,078860,500,24 억,,65341,N,N,0,N,00,N
|
|
20240530,100658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4640,-30,5,-0.64,147911795,32022,99.89,4580,4700,4470,6070,3270,4670,4619.07,1.36,0,-17258,4950,4810,4690,4550,4430,4750,4490,24,1400,500,2800,5,1,4806323,223,-1.03,0.29,12,0.67,-4504.00,16005.00,9060,20230713,-48.79,2945,20240304,57.56,5560,-16.55,20240327,2945,57.56,20240304,5560,-16.55,20240327,150,2993.33,20231017,0.01,N,078860,500,24 억,,65341,N,N,0,N,00,N
|
|
20240530,090657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4670,0,3,0.00,3744220,806,2.51,4580,4670,4580,6070,3270,4670,4645.43,1.36,0,-16,4950,4810,4690,4550,4430,4750,4490,24,1400,500,2800,5,1,4806323,224,-1.04,0.29,12,0.02,-4504.00,16005.00,9060,20230713,-48.45,2945,20240304,58.57,5560,-16.01,20240327,2945,58.57,20240304,5560,-16.01,20240327,150,3013.33,20231017,0.01,N,078860,500,24 억,,65341,N,N,0,N,00,N
|
|
20240529,160651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4670,50,2,1.08,149905300,32057,37.35,4830,4830,4570,6000,3235,4620,4676.25,1.52,0,-5420,5093,4856,4653,4416,4213,4755,4315,24,1380,500,2770,5,1,4806323,224,-1.04,0.29,12,0.67,-4504.00,16005.00,9060,20230713,-48.45,2945,20240304,58.57,5560,-16.01,20240327,2945,58.57,20240304,5560,-16.01,20240327,150,3013.33,20231017,0.01,N,078860,500,24 억,,72818,N,N,0,N,00,N
|
|
20240529,150650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4655,35,2,0.76,140301620,29995,34.95,4830,4830,4570,6000,3235,4620,4677.50,1.52,0,-5442,5093,4856,4653,4416,4213,4755,4315,24,1380,500,2770,5,1,4806323,224,-1.03,0.29,12,0.62,-4504.00,16005.00,9060,20230713,-48.62,2945,20240304,58.06,5560,-16.28,20240327,2945,58.06,20240304,5560,-16.28,20240327,150,3003.33,20231017,0.01,N,078860,500,24 억,,72818,N,N,0,N,00,N
|
|
20240529,140650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4690,70,2,1.52,100654475,21483,25.03,4830,4830,4570,6000,3235,4620,4685.31,1.52,0,-2411,5093,4856,4653,4416,4213,4755,4315,24,1380,500,2770,5,1,4806323,225,-1.04,0.29,12,0.45,-4504.00,16005.00,9060,20230713,-48.23,2945,20240304,59.25,5560,-15.65,20240327,2945,59.25,20240304,5560,-15.65,20240327,150,3026.67,20231017,0.01,N,078860,500,24 억,,72818,N,N,0,N,00,N
|
|
20240529,130652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4670,50,2,1.08,97763880,20866,24.31,4830,4830,4570,6000,3235,4620,4685.32,1.52,0,-2421,5093,4856,4653,4416,4213,4755,4315,24,1380,500,2770,5,1,4806323,224,-1.04,0.29,12,0.43,-4504.00,16005.00,9060,20230713,-48.45,2945,20240304,58.57,5560,-16.01,20240327,2945,58.57,20240304,5560,-16.01,20240327,150,3013.33,20231017,0.01,N,078860,500,24 억,,72818,N,N,0,N,00,N
|
|
20240529,120655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4770,150,2,3.25,76466980,16327,19.02,4830,4830,4570,6000,3235,4620,4683.47,1.52,0,-3313,5093,4856,4653,4416,4213,4755,4315,24,1380,500,2770,5,1,4806323,229,-1.06,0.30,12,0.34,-4504.00,16005.00,9060,20230713,-47.35,2945,20240304,61.97,5560,-14.21,20240327,2945,61.97,20240304,5560,-14.21,20240327,150,3080.00,20231017,0.01,N,078860,500,24 억,,72818,N,N,0,N,00,N
|
|
20240529,110653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4670,50,2,1.08,62435580,13363,15.57,4830,4830,4570,6000,3235,4620,4672.27,1.52,0,-2439,5093,4856,4653,4416,4213,4755,4315,24,1380,500,2770,5,1,4806323,224,-1.04,0.29,12,0.28,-4504.00,16005.00,9060,20230713,-48.45,2945,20240304,58.57,5560,-16.01,20240327,2945,58.57,20240304,5560,-16.01,20240327,150,3013.33,20231017,0.01,N,078860,500,24 억,,72818,N,N,0,N,00,N
|
|
20240529,100651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4645,25,2,0.54,49362750,10558,12.30,4830,4830,4570,6000,3235,4620,4675.39,1.52,0,-3084,5093,4856,4653,4416,4213,4755,4315,24,1380,500,2770,5,1,4806323,223,-1.03,0.29,12,0.22,-4504.00,16005.00,9060,20230713,-48.73,2945,20240304,57.72,5560,-16.46,20240327,2945,57.72,20240304,5560,-16.46,20240327,150,2996.67,20231017,0.01,N,078860,500,24 억,,72818,N,N,0,N,00,N
|
|
20240529,090647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4695,75,2,1.62,16856645,3522,4.10,4830,4830,4670,6000,3235,4620,4786.10,1.52,0,-1307,5093,4856,4653,4416,4213,4755,4315,24,1380,500,2770,5,1,4806323,226,-1.04,0.29,12,0.07,-4504.00,16005.00,9060,20230713,-48.18,2945,20240304,59.42,5560,-15.56,20240327,2945,59.42,20240304,5560,-15.56,20240327,150,3030.00,20231017,0.01,N,078860,500,24 억,,72818,N,N,0,N,00,N
|
|
20240528,160646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4620,-235,5,-4.84,399264820,85831,74.64,4890,4890,4450,6310,3400,4855,4651.76,1.77,0,-6727,5211,5032,4921,4742,4631,4977,4687,24,1455,500,2910,5,1,4806323,222,-1.03,0.29,12,1.79,-4504.00,16005.00,9060,20230713,-49.01,2945,20240304,56.88,5560,-16.91,20240327,2945,56.88,20240304,5560,-16.91,20240327,150,2980.00,20231017,0.03,N,078860,500,24 억,,84955,N,N,0,N,00,N
|
|
20240528,150650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4675,-180,5,-3.71,393518210,84589,73.56,4890,4890,4450,6310,3400,4855,4652.12,1.77,0,-6768,5211,5032,4921,4742,4631,4977,4687,24,1455,500,2910,5,1,4806323,225,-1.04,0.29,12,1.76,-4504.00,16005.00,9060,20230713,-48.40,2945,20240304,58.74,5560,-15.92,20240327,2945,58.74,20240304,5560,-15.92,20240327,150,3016.67,20231017,0.03,N,078860,500,24 억,,84955,N,N,0,N,00,N
|
|
20240528,140650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4600,-255,5,-5.25,355341170,76333,66.38,4890,4890,4450,6310,3400,4855,4655.14,1.77,0,-10133,5211,5032,4921,4742,4631,4977,4687,24,1455,500,2910,5,1,4806323,221,-1.02,0.29,12,1.59,-4504.00,16005.00,9060,20230713,-49.23,2945,20240304,56.20,5560,-17.27,20240327,2945,56.20,20240304,5560,-17.27,20240327,150,2966.67,20231017,0.03,N,078860,500,24 억,,84955,N,N,0,N,00,N
|
|
20240528,130647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4615,-240,5,-4.94,338955840,72784,63.30,4890,4890,4450,6310,3400,4855,4657.01,1.77,0,-9564,5211,5032,4921,4742,4631,4977,4687,24,1455,500,2910,5,1,4806323,222,-1.02,0.29,12,1.51,-4504.00,16005.00,9060,20230713,-49.06,2945,20240304,56.71,5560,-17.00,20240327,2945,56.71,20240304,5560,-17.00,20240327,150,2976.67,20231017,0.03,N,078860,500,24 억,,84955,N,N,0,N,00,N
|
|
20240528,120648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4705,-150,5,-3.09,270727560,57906,50.36,4890,4890,4450,6310,3400,4855,4675.29,1.77,0,-16639,5211,5032,4921,4742,4631,4977,4687,24,1455,500,2910,5,1,4806323,226,-1.04,0.29,12,1.20,-4504.00,16005.00,9060,20230713,-48.07,2945,20240304,59.76,5560,-15.38,20240327,2945,59.76,20240304,5560,-15.38,20240327,150,3036.67,20231017,0.03,N,078860,500,24 억,,84955,N,N,0,N,00,N
|
|
20240528,110632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4575,-280,5,-5.77,146526220,31158,27.10,4890,4890,4565,6310,3400,4855,4702.68,1.77,0,-5157,5211,5032,4921,4742,4631,4977,4687,24,1455,500,2910,5,1,4806323,220,-1.02,0.29,12,0.65,-4504.00,16005.00,9060,20230713,-49.50,2945,20240304,55.35,5560,-17.72,20240327,2945,55.35,20240304,5560,-17.72,20240327,150,2950.00,20231017,0.03,N,078860,500,24 억,,84955,N,N,0,N,00,N
|
|
20240528,100648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4725,-130,5,-2.68,86614505,18307,15.92,4890,4890,4665,6310,3400,4855,4731.22,1.77,0,-3044,5211,5032,4921,4742,4631,4977,4687,24,1455,500,2910,5,1,4806323,227,-1.05,0.30,12,0.38,-4504.00,16005.00,9060,20230713,-47.85,2945,20240304,60.44,5560,-15.02,20240327,2945,60.44,20240304,5560,-15.02,20240327,150,3050.00,20231017,0.03,N,078860,500,24 억,,84955,N,N,0,N,00,N
|
|
20240528,090649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4795,-60,5,-1.24,13104445,2711,2.36,4890,4890,4760,6310,3400,4855,4833.80,1.77,0,-728,5211,5032,4921,4742,4631,4977,4687,24,1455,500,2910,5,1,4806323,230,-1.06,0.30,12,0.06,-4504.00,16005.00,9060,20230713,-47.08,2945,20240304,62.82,5560,-13.76,20240327,2945,62.82,20240304,5560,-13.76,20240327,150,3096.67,20231017,0.03,N,078860,500,24 억,,84955,N,N,0,N,00,N
|
|
20240527,160638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4855,-245,5,-4.80,565576600,114667,70.02,5080,5100,4810,6630,3570,5100,4932.34,1.97,0,-9959,5340,5220,5000,4880,4660,5280,4940,24,1530,500,3060,5,1,4806323,233,-1.08,0.30,12,2.39,-4504.00,16005.00,9060,20230713,-46.41,2945,20240304,64.86,5560,-12.68,20240327,2945,64.86,20240304,5560,-12.68,20240327,150,3136.67,20231017,0.11,N,078860,500,24 억,,94716,N,N,0,N,00,N
|
|
20240527,150649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4850,-250,5,-4.90,560439385,113607,69.38,5080,5100,4810,6630,3570,5100,4933.14,1.97,0,-9676,5340,5220,5000,4880,4660,5280,4940,24,1530,500,3060,5,1,4806323,233,-1.08,0.30,12,2.36,-4504.00,16005.00,9060,20230713,-46.47,2945,20240304,64.69,5560,-12.77,20240327,2945,64.69,20240304,5560,-12.77,20240327,150,3133.33,20231017,0.11,N,078860,500,24 억,,94716,N,N,0,N,00,N
|
|
20240527,140647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4845,-255,5,-5.00,521737420,105599,64.49,5080,5100,4845,6630,3570,5100,4940.74,1.97,0,-8674,5340,5220,5000,4880,4660,5280,4940,24,1530,500,3060,5,1,4806323,233,-1.08,0.30,12,2.20,-4504.00,16005.00,9060,20230713,-46.52,2945,20240304,64.52,5560,-12.86,20240327,2945,64.52,20240304,5560,-12.86,20240327,150,3130.00,20231017,0.11,N,078860,500,24 억,,94716,N,N,0,N,00,N
|
|
20240527,130646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4910,-190,5,-3.73,470204905,95016,58.02,5080,5100,4855,6630,3570,5100,4948.69,1.97,0,-7779,5340,5220,5000,4880,4660,5280,4940,24,1530,500,3060,5,1,4806323,236,-1.09,0.31,12,1.98,-4504.00,16005.00,9060,20230713,-45.81,2945,20240304,66.72,5560,-11.69,20240327,2945,66.72,20240304,5560,-11.69,20240327,150,3173.33,20231017,0.11,N,078860,500,24 억,,94716,N,N,0,N,00,N
|
|
20240527,120647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4915,-185,5,-3.63,439356060,88701,54.17,5080,5100,4905,6630,3570,5100,4953.23,1.97,0,-6871,5340,5220,5000,4880,4660,5280,4940,24,1530,500,3060,5,1,4806323,236,-1.09,0.31,12,1.85,-4504.00,16005.00,9060,20230713,-45.75,2945,20240304,66.89,5560,-11.60,20240327,2945,66.89,20240304,5560,-11.60,20240327,150,3176.67,20231017,0.11,N,078860,500,24 억,,94716,N,N,0,N,00,N
|
|
20240527,110647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4985,-115,5,-2.25,279704750,56344,34.41,5080,5100,4910,6630,3570,5100,4964.23,1.97,0,-5414,5340,5220,5000,4880,4660,5280,4940,24,1530,500,3060,5,1,4806323,240,-1.11,0.31,12,1.17,-4504.00,16005.00,9060,20230713,-44.98,2945,20240304,69.27,5560,-10.34,20240327,2945,69.27,20240304,5560,-10.34,20240327,150,3223.33,20231017,0.11,N,078860,500,24 억,,94716,N,N,0,N,00,N
|
|
20240527,100645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4995,-105,5,-2.06,96500790,19277,11.77,5080,5100,4910,6630,3570,5100,5006.01,1.97,0,-1786,5340,5220,5000,4880,4660,5280,4940,24,1530,500,3060,5,1,4806323,240,-1.11,0.31,12,0.40,-4504.00,16005.00,9060,20230713,-44.87,2945,20240304,69.61,5560,-10.16,20240327,2945,69.61,20240304,5560,-10.16,20240327,150,3230.00,20231017,0.11,N,078860,500,24 억,,94716,N,N,0,N,00,N
|
|
20240527,090646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4990,-110,5,-2.16,30598900,6166,3.77,5080,5080,4910,6630,3570,5100,4962.52,1.97,0,-248,5340,5220,5000,4880,4660,5280,4940,24,1530,500,3060,5,1,4806323,240,-1.11,0.31,12,0.13,-4504.00,16005.00,9060,20230713,-44.92,2945,20240304,69.44,5560,-10.25,20240327,2945,69.44,20240304,5560,-10.25,20240327,150,3226.67,20231017,0.11,N,078860,500,24 억,,94716,N,N,0,N,00,N
|
|
20240524,160613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5100,255,2,5.26,816361380,163051,98.61,4790,5120,4780,6290,3395,4845,5006.38,1.76,0,2820,5191,5017,4801,4627,4411,5105,4715,24,1445,500,2900,10,1,4806323,245,-1.13,0.32,12,3.39,-4504.00,16005.00,9060,20230713,-43.71,2945,20240304,73.17,5560,-8.27,20240327,2945,73.17,20240304,5560,-8.27,20240327,150,3300.00,20231017,0.12,N,078860,500,24 억,,84573,N,N,0,N,00,N
|
|
20240524,150612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5050,205,2,4.23,711120300,142227,86.02,4790,5120,4780,6290,3395,4845,4999.90,1.76,0,6328,5191,5017,4801,4627,4411,5105,4715,24,1445,500,2900,10,1,4806323,243,-1.12,0.32,12,2.96,-4504.00,16005.00,9060,20230713,-44.26,2945,20240304,71.48,5560,-9.17,20240327,2945,71.48,20240304,5560,-9.17,20240327,150,3266.67,20231017,0.12,N,078860,500,24 억,,84573,N,N,0,N,00,N
|
|
20240524,140615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5040,195,2,4.02,594006460,119091,72.03,4790,5120,4780,6290,3395,4845,4987.84,1.76,0,8166,5191,5017,4801,4627,4411,5105,4715,24,1445,500,2900,10,1,4806323,242,-1.12,0.31,12,2.48,-4504.00,16005.00,9060,20230713,-44.37,2945,20240304,71.14,5560,-9.35,20240327,2945,71.14,20240304,5560,-9.35,20240327,150,3260.00,20231017,0.12,N,078860,500,24 억,,84573,N,N,0,N,00,N
|
|
20240524,130613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5000,155,2,3.20,544154620,109142,66.01,4790,5120,4780,6290,3395,4845,4985.75,1.76,0,4713,5191,5017,4801,4627,4411,5105,4715,24,1445,500,2900,10,1,4806323,240,-1.11,0.31,12,2.27,-4504.00,16005.00,9060,20230713,-44.81,2945,20240304,69.78,5560,-10.07,20240327,2945,69.78,20240304,5560,-10.07,20240327,150,3233.33,20231017,0.12,N,078860,500,24 억,,84573,N,N,0,N,00,N
|
|
20240524,120613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5040,195,2,4.02,417799145,83886,50.73,4790,5120,4780,6290,3395,4845,4980.56,1.76,0,2396,5191,5017,4801,4627,4411,5105,4715,24,1445,500,2900,10,1,4806323,242,-1.12,0.31,12,1.75,-4504.00,16005.00,9060,20230713,-44.37,2945,20240304,71.14,5560,-9.35,20240327,2945,71.14,20240304,5560,-9.35,20240327,150,3260.00,20231017,0.12,N,078860,500,24 억,,84573,N,N,0,N,00,N
|
|
20240524,110612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4945,100,2,2.06,138979430,28563,17.27,4790,4945,4780,6290,3395,4845,4865.72,1.76,0,379,5191,5017,4801,4627,4411,5105,4715,24,1445,500,2900,5,1,4806323,238,-1.10,0.31,12,0.59,-4504.00,16005.00,9060,20230713,-45.42,2945,20240304,67.91,5560,-11.06,20240327,2945,67.91,20240304,5560,-11.06,20240327,150,3196.67,20231017,0.12,N,078860,500,24 억,,84573,N,N,0,N,00,N
|
|
20240524,100616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4875,30,2,0.62,77690800,16067,9.72,4790,4885,4780,6290,3395,4845,4835.43,1.76,0,-330,5191,5017,4801,4627,4411,5105,4715,24,1445,500,2900,5,1,4806323,234,-1.08,0.30,12,0.33,-4504.00,16005.00,9060,20230713,-46.19,2945,20240304,65.53,5560,-12.32,20240327,2945,65.53,20240304,5560,-12.32,20240327,150,3150.00,20231017,0.12,N,078860,500,24 억,,84573,N,N,0,N,00,N
|
|
20240524,090613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4810,-35,5,-0.72,22887685,4776,2.89,4790,4810,4780,6290,3395,4845,4792.23,1.76,0,-476,5191,5017,4801,4627,4411,5105,4715,24,1445,500,2900,5,1,4806323,231,-1.07,0.30,12,0.10,-4504.00,16005.00,9060,20230713,-46.91,2945,20240304,63.33,5560,-13.49,20240327,2945,63.33,20240304,5560,-13.49,20240327,150,3106.67,20231017,0.12,N,078860,500,24 억,,84573,N,N,0,N,00,N
|
|
20240523,160610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4845,210,2,4.53,803333065,165261,554.34,4605,4975,4585,6020,3245,4635,4861.02,1.03,0,37585,4885,4760,4635,4510,4385,4822,4572,24,1385,500,2780,5,1,4806323,233,-1.08,0.30,12,3.44,-4504.00,16005.00,9060,20230713,-46.52,2945,20240304,64.52,5560,-12.86,20240327,2945,64.52,20240304,5560,-12.86,20240327,150,3130.00,20231017,0.12,N,078860,500,24 억,,49716,N,N,0,N,00,N
|
|
20240523,150615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4845,210,2,4.53,790078810,162519,545.15,4605,4975,4585,6020,3245,4635,4861.46,1.03,0,37820,4885,4760,4635,4510,4385,4822,4572,24,1385,500,2780,5,1,4806323,233,-1.08,0.30,12,3.38,-4504.00,16005.00,9060,20230713,-46.52,2945,20240304,64.52,5560,-12.86,20240327,2945,64.52,20240304,5560,-12.86,20240327,150,3130.00,20231017,0.12,N,078860,500,24 억,,49716,N,N,0,N,00,N
|
|
20240523,140616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4865,230,2,4.96,759662795,156216,524.00,4605,4975,4585,6020,3245,4635,4862.90,1.03,0,37181,4885,4760,4635,4510,4385,4822,4572,24,1385,500,2780,5,1,4806323,234,-1.08,0.30,12,3.25,-4504.00,16005.00,9060,20230713,-46.30,2945,20240304,65.20,5560,-12.50,20240327,2945,65.20,20240304,5560,-12.50,20240327,150,3143.33,20231017,0.12,N,078860,500,24 억,,49716,N,N,0,N,00,N
|
|
20240523,130613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4860,225,2,4.85,733077425,150721,505.57,4605,4975,4585,6020,3245,4635,4863.80,1.03,0,33897,4885,4760,4635,4510,4385,4822,4572,24,1385,500,2780,5,1,4806323,234,-1.08,0.30,12,3.14,-4504.00,16005.00,9060,20230713,-46.36,2945,20240304,65.03,5560,-12.59,20240327,2945,65.03,20240304,5560,-12.59,20240327,150,3140.00,20231017,0.12,N,078860,500,24 억,,49716,N,N,0,N,00,N
|
|
20240523,120610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4855,220,2,4.75,665462180,136751,458.71,4605,4975,4585,6020,3245,4635,4866.23,1.03,0,32944,4885,4760,4635,4510,4385,4822,4572,24,1385,500,2780,5,1,4806323,233,-1.08,0.30,12,2.85,-4504.00,16005.00,9060,20230713,-46.41,2945,20240304,64.86,5560,-12.68,20240327,2945,64.86,20240304,5560,-12.68,20240327,150,3136.67,20231017,0.12,N,078860,500,24 억,,49716,N,N,0,N,00,N
|
|
20240523,110610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4930,295,2,6.36,469940190,97068,325.60,4605,4930,4585,6020,3245,4635,4841.35,1.03,0,26394,4885,4760,4635,4510,4385,4822,4572,24,1385,500,2780,5,1,4806323,237,-1.09,0.31,12,2.02,-4504.00,16005.00,9060,20230713,-45.58,2945,20240304,67.40,5560,-11.33,20240327,2945,67.40,20240304,5560,-11.33,20240327,150,3186.67,20231017,0.12,N,078860,500,24 억,,49716,N,N,0,N,00,N
|
|
20240523,100612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4855,220,2,4.75,272026745,56570,189.76,4605,4885,4585,6020,3245,4635,4808.68,1.03,0,13741,4885,4760,4635,4510,4385,4822,4572,24,1385,500,2780,5,1,4806323,233,-1.08,0.30,12,1.18,-4504.00,16005.00,9060,20230713,-46.41,2945,20240304,64.86,5560,-12.68,20240327,2945,64.86,20240304,5560,-12.68,20240327,150,3136.67,20231017,0.12,N,078860,500,24 억,,49716,N,N,0,N,00,N
|
|
20240523,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4610,-25,5,-0.54,4636580,1011,3.39,4605,4625,4585,6020,3245,4635,4586.13,1.03,0,-156,4885,4760,4635,4510,4385,4822,4572,24,1385,500,2780,5,1,4806323,222,-1.02,0.29,12,0.02,-4504.00,16005.00,9060,20230713,-49.12,2945,20240304,56.54,5560,-17.09,20240327,2945,56.54,20240304,5560,-17.09,20240327,150,2973.33,20231017,0.12,N,078860,500,24 억,,49716,N,N,0,N,00,N
|
|
20240522,160605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4635,40,2,0.87,138648805,29769,179.13,4595,4760,4510,5970,3220,4595,4657.49,1.11,0,-3557,4835,4715,4640,4520,4445,4677,4482,24,1375,500,2750,5,1,4806323,223,-1.03,0.29,12,0.62,-4504.00,16005.00,9060,20230713,-48.84,2945,20240304,57.39,5560,-16.64,20240327,2945,57.39,20240304,5560,-16.64,20240327,150,2990.00,20231017,0.13,N,078860,500,24 억,,53137,N,N,0,N,00,N
|
|
20240522,150610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4635,40,2,0.87,128316160,27542,165.73,4595,4760,4510,5970,3220,4595,4658.93,1.11,0,-3454,4835,4715,4640,4520,4445,4677,4482,24,1375,500,2750,5,1,4806323,223,-1.03,0.29,12,0.57,-4504.00,16005.00,9060,20230713,-48.84,2945,20240304,57.39,5560,-16.64,20240327,2945,57.39,20240304,5560,-16.64,20240327,150,2990.00,20231017,0.13,N,078860,500,24 억,,53137,N,N,0,N,00,N
|
|
20240522,140611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4665,70,2,1.52,118767190,25484,153.34,4595,4760,4510,5970,3220,4595,4660.46,1.11,0,-3468,4835,4715,4640,4520,4445,4677,4482,24,1375,500,2750,5,1,4806323,224,-1.04,0.29,12,0.53,-4504.00,16005.00,9060,20230713,-48.51,2945,20240304,58.40,5560,-16.10,20240327,2945,58.40,20240304,5560,-16.10,20240327,150,3010.00,20231017,0.13,N,078860,500,24 억,,53137,N,N,0,N,00,N
|
|
20240522,130607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4760,165,2,3.59,103650630,22242,133.83,4595,4760,4510,5970,3220,4595,4660.13,1.11,0,-4794,4835,4715,4640,4520,4445,4677,4482,24,1375,500,2750,5,1,4806323,229,-1.06,0.30,12,0.46,-4504.00,16005.00,9060,20230713,-47.46,2945,20240304,61.63,5560,-14.39,20240327,2945,61.63,20240304,5560,-14.39,20240327,150,3073.33,20231017,0.13,N,078860,500,24 억,,53137,N,N,0,N,00,N
|
|
20240522,120628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4665,70,2,1.52,62476780,13522,81.36,4595,4675,4510,5970,3220,4595,4620.38,1.11,0,-3852,4835,4715,4640,4520,4445,4677,4482,24,1375,500,2750,5,1,4806323,224,-1.04,0.29,12,0.28,-4504.00,16005.00,9060,20230713,-48.51,2945,20240304,58.40,5560,-16.10,20240327,2945,58.40,20240304,5560,-16.10,20240327,150,3010.00,20231017,0.13,N,078860,500,24 억,,53137,N,N,0,N,00,N
|
|
20240522,110611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4670,75,2,1.63,42587960,9260,55.72,4595,4675,4510,5970,3220,4595,4599.13,1.11,0,-1004,4835,4715,4640,4520,4445,4677,4482,24,1375,500,2750,5,1,4806323,224,-1.04,0.29,12,0.19,-4504.00,16005.00,9060,20230713,-48.45,2945,20240304,58.57,5560,-16.01,20240327,2945,58.57,20240304,5560,-16.01,20240327,150,3013.33,20231017,0.13,N,078860,500,24 억,,53137,N,N,0,N,00,N
|
|
20240522,100610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,-35,5,-0.76,24695125,5400,32.49,4595,4615,4510,5970,3220,4595,4573.17,1.11,0,-567,4835,4715,4640,4520,4445,4677,4482,24,1375,500,2750,5,1,4806323,219,-1.01,0.28,12,0.11,-4504.00,16005.00,9060,20230713,-49.67,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.13,N,078860,500,24 억,,53137,N,N,0,N,00,N
|
|
20240522,090609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4550,-45,5,-0.98,8593115,1887,11.35,4595,4615,4510,5970,3220,4595,4553.85,1.11,0,-324,4835,4715,4640,4520,4445,4677,4482,24,1375,500,2750,5,1,4806323,219,-1.01,0.28,12,0.04,-4504.00,16005.00,9060,20230713,-49.78,2945,20240304,54.50,5560,-18.17,20240327,2945,54.50,20240304,5560,-18.17,20240327,150,2933.33,20231017,0.13,N,078860,500,24 억,,53137,N,N,0,N,00,N
|
|
20240521,160603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4595,-80,5,-1.71,76475310,16597,15.78,4720,4760,4565,6070,3275,4675,4607.78,1.12,0,-984,5018,4846,4628,4456,4238,4932,4542,24,1395,500,2800,5,1,4806323,221,-1.02,0.29,12,0.35,-4504.00,16005.00,9060,20230713,-49.28,2945,20240304,56.03,5560,-17.36,20240327,2945,56.03,20240304,5560,-17.36,20240327,150,2963.33,20231017,0.06,N,078860,500,24 억,,53886,N,N,0,N,00,N
|
|
20240521,150608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4590,-85,5,-1.82,73356120,15917,15.13,4720,4760,4565,6070,3275,4675,4608.66,1.12,0,-709,5018,4846,4628,4456,4238,4932,4542,24,1395,500,2800,5,1,4806323,221,-1.02,0.29,12,0.33,-4504.00,16005.00,9060,20230713,-49.34,2945,20240304,55.86,5560,-17.45,20240327,2945,55.86,20240304,5560,-17.45,20240327,150,2960.00,20231017,0.06,N,078860,500,24 억,,53886,N,N,0,N,00,N
|
|
20240521,140606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4595,-80,5,-1.71,62664765,13590,12.92,4720,4760,4565,6070,3275,4675,4611.09,1.12,0,-527,5018,4846,4628,4456,4238,4932,4542,24,1395,500,2800,5,1,4806323,221,-1.02,0.29,12,0.28,-4504.00,16005.00,9060,20230713,-49.28,2945,20240304,56.03,5560,-17.36,20240327,2945,56.03,20240304,5560,-17.36,20240327,150,2963.33,20231017,0.06,N,078860,500,24 억,,53886,N,N,0,N,00,N
|
|
20240521,130607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4615,-60,5,-1.28,56910700,12341,11.73,4720,4760,4565,6070,3275,4675,4611.51,1.12,0,-451,5018,4846,4628,4456,4238,4932,4542,24,1395,500,2800,5,1,4806323,222,-1.02,0.29,12,0.26,-4504.00,16005.00,9060,20230713,-49.06,2945,20240304,56.71,5560,-17.00,20240327,2945,56.71,20240304,5560,-17.00,20240327,150,2976.67,20231017,0.06,N,078860,500,24 억,,53886,N,N,0,N,00,N
|
|
20240521,120608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4620,-55,5,-1.18,55163150,11962,11.37,4720,4760,4565,6070,3275,4675,4611.53,1.12,0,-448,5018,4846,4628,4456,4238,4932,4542,24,1395,500,2800,5,1,4806323,222,-1.03,0.29,12,0.25,-4504.00,16005.00,9060,20230713,-49.01,2945,20240304,56.88,5560,-16.91,20240327,2945,56.88,20240304,5560,-16.91,20240327,150,2980.00,20231017,0.06,N,078860,500,24 억,,53886,N,N,0,N,00,N
|
|
20240521,110609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4585,-90,5,-1.93,32867355,7132,6.78,4720,4760,4565,6070,3275,4675,4608.43,1.12,0,-1026,5018,4846,4628,4456,4238,4932,4542,24,1395,500,2800,5,1,4806323,220,-1.02,0.29,12,0.15,-4504.00,16005.00,9060,20230713,-49.39,2945,20240304,55.69,5560,-17.54,20240327,2945,55.69,20240304,5560,-17.54,20240327,150,2956.67,20231017,0.06,N,078860,500,24 억,,53886,N,N,0,N,00,N
|
|
20240521,100607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4625,-50,5,-1.07,17489795,3784,3.60,4720,4760,4565,6070,3275,4675,4622.04,1.12,0,-1153,5018,4846,4628,4456,4238,4932,4542,24,1395,500,2800,5,1,4806323,222,-1.03,0.29,12,0.08,-4504.00,16005.00,9060,20230713,-48.95,2945,20240304,57.05,5560,-16.82,20240327,2945,57.05,20240304,5560,-16.82,20240327,150,2983.33,20231017,0.06,N,078860,500,24 억,,53886,N,N,0,N,00,N
|
|
20240521,090604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4680,5,2,0.11,3676590,786,0.75,4720,4760,4610,6070,3275,4675,4677.60,1.12,0,40,5018,4846,4628,4456,4238,4932,4542,24,1395,500,2800,5,1,4806323,225,-1.04,0.29,12,0.02,-4504.00,16005.00,9060,20230713,-48.34,2945,20240304,58.91,5560,-15.83,20240327,2945,58.91,20240304,5560,-15.83,20240327,150,3020.00,20231017,0.06,N,078860,500,24 억,,53886,N,N,0,N,00,N
|
|
20240517,160608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,-125,5,-2.73,255479200,56877,212.77,4530,4640,4405,5950,3210,4580,4491.78,0.82,0,6899,4743,4661,4613,4531,4483,4637,4507,24,1370,500,2740,5,1,4806323,214,-0.99,0.28,12,1.18,-4504.00,16005.00,9060,20230713,-50.83,2945,20240304,51.27,5560,-19.87,20240327,2945,51.27,20240304,5560,-19.87,20240327,150,2870.00,20231017,0.01,N,078860,500,24 억,,39191,N,N,0,N,00,N
|
|
20240517,150610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4475,-105,5,-2.29,235815550,52461,196.25,4530,4640,4405,5950,3210,4580,4495.06,0.82,0,5891,4743,4661,4613,4531,4483,4637,4507,24,1370,500,2740,5,1,4806323,215,-0.99,0.28,12,1.09,-4504.00,16005.00,9060,20230713,-50.61,2945,20240304,51.95,5560,-19.51,20240327,2945,51.95,20240304,5560,-19.51,20240327,150,2883.33,20231017,0.01,N,078860,500,24 억,,39191,N,N,0,N,00,N
|
|
20240517,140604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4450,-130,5,-2.84,142039145,31282,117.02,4530,4640,4440,5950,3210,4580,4540.60,0.82,0,-2287,4743,4661,4613,4531,4483,4637,4507,24,1370,500,2740,5,1,4806323,214,-0.99,0.28,12,0.65,-4504.00,16005.00,9060,20230713,-50.88,2945,20240304,51.10,5560,-19.96,20240327,2945,51.10,20240304,5560,-19.96,20240327,150,2866.67,20231017,0.01,N,078860,500,24 억,,39191,N,N,0,N,00,N
|
|
20240517,130600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4585,5,2,0.11,54235220,11830,44.25,4530,4640,4500,5950,3210,4580,4584.55,0.82,0,-9,4743,4661,4613,4531,4483,4637,4507,24,1370,500,2740,5,1,4806323,220,-1.02,0.29,12,0.25,-4504.00,16005.00,9060,20230713,-49.39,2945,20240304,55.69,5560,-17.54,20240327,2945,55.69,20240304,5560,-17.54,20240327,150,2956.67,20231017,0.01,N,078860,500,24 억,,39191,N,N,0,N,00,N
|
|
20240517,120601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4590,10,2,0.22,35857110,7835,29.31,4530,4640,4500,5950,3210,4580,4576.53,0.82,0,-490,4743,4661,4613,4531,4483,4637,4507,24,1370,500,2740,5,1,4806323,221,-1.02,0.29,12,0.16,-4504.00,16005.00,9060,20230713,-49.34,2945,20240304,55.86,5560,-17.45,20240327,2945,55.86,20240304,5560,-17.45,20240327,150,2960.00,20231017,0.01,N,078860,500,24 억,,39191,N,N,0,N,00,N
|
|
20240517,110601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4585,5,2,0.11,33454880,7311,27.35,4530,4640,4500,5950,3210,4580,4575.96,0.82,0,-639,4743,4661,4613,4531,4483,4637,4507,24,1370,500,2740,5,1,4806323,220,-1.02,0.29,12,0.15,-4504.00,16005.00,9060,20230713,-49.39,2945,20240304,55.69,5560,-17.54,20240327,2945,55.69,20240304,5560,-17.54,20240327,150,2956.67,20231017,0.01,N,078860,500,24 억,,39191,N,N,0,N,00,N
|
|
20240517,100557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,-20,5,-0.44,32983680,7208,26.96,4530,4640,4500,5950,3210,4580,4575.98,0.82,0,-639,4743,4661,4613,4531,4483,4637,4507,24,1370,500,2740,5,1,4806323,219,-1.01,0.28,12,0.15,-4504.00,16005.00,9060,20230713,-49.67,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.01,N,078860,500,24 억,,39191,N,N,0,N,00,N
|
|
20240517,090601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4530,-50,5,-1.09,2466340,546,2.04,4530,4575,4500,5950,3210,4580,4517.11,0.82,0,-44,4743,4661,4613,4531,4483,4637,4507,24,1370,500,2740,5,1,4806323,218,-1.01,0.28,12,0.01,-4504.00,16005.00,9060,20230713,-50.00,2945,20240304,53.82,5560,-18.53,20240327,2945,53.82,20240304,5560,-18.53,20240327,150,2920.00,20231017,0.01,N,078860,500,24 억,,39191,N,N,0,N,00,N
|
|
20240516,160557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4580,-100,5,-2.14,123506610,26699,45.35,4680,4695,4565,6080,3280,4680,4626.00,0.94,0,-5826,4926,4802,4626,4502,4326,4865,4565,24,1400,500,2800,5,1,4806323,220,-1.02,0.29,12,0.56,-4504.00,16005.00,9060,20230713,-49.45,2945,20240304,55.52,5560,-17.63,20240327,2945,55.52,20240304,5560,-17.63,20240327,150,2953.33,20231017,0.01,N,078860,500,24 억,,44954,N,N,0,N,00,N
|
|
20240516,150556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4600,-80,5,-1.71,119458585,25815,43.85,4680,4695,4565,6080,3280,4680,4627.49,0.94,0,-5613,4926,4802,4626,4502,4326,4865,4565,24,1400,500,2800,5,1,4806323,221,-1.02,0.29,12,0.54,-4504.00,16005.00,9060,20230713,-49.23,2945,20240304,56.20,5560,-17.27,20240327,2945,56.20,20240304,5560,-17.27,20240327,150,2966.67,20231017,0.01,N,078860,500,24 억,,44954,N,N,0,N,00,N
|
|
20240516,140559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4575,-105,5,-2.24,107583600,23226,39.46,4680,4695,4575,6080,3280,4680,4632.03,0.94,0,-5095,4926,4802,4626,4502,4326,4865,4565,24,1400,500,2800,5,1,4806323,220,-1.02,0.29,12,0.48,-4504.00,16005.00,9060,20230713,-49.50,2945,20240304,55.35,5560,-17.72,20240327,2945,55.35,20240304,5560,-17.72,20240327,150,2950.00,20231017,0.01,N,078860,500,24 억,,44954,N,N,0,N,00,N
|
|
20240516,130557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4620,-60,5,-1.28,77473955,16681,28.34,4680,4695,4600,6080,3280,4680,4644.44,0.94,0,-5149,4926,4802,4626,4502,4326,4865,4565,24,1400,500,2800,5,1,4806323,222,-1.03,0.29,12,0.35,-4504.00,16005.00,9060,20230713,-49.01,2945,20240304,56.88,5560,-16.91,20240327,2945,56.88,20240304,5560,-16.91,20240327,150,2980.00,20231017,0.01,N,078860,500,24 억,,44954,N,N,0,N,00,N
|
|
20240516,120555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4620,-60,5,-1.28,75870825,16334,27.75,4680,4695,4600,6080,3280,4680,4644.96,0.94,0,-5146,4926,4802,4626,4502,4326,4865,4565,24,1400,500,2800,5,1,4806323,222,-1.03,0.29,12,0.34,-4504.00,16005.00,9060,20230713,-49.01,2945,20240304,56.88,5560,-16.91,20240327,2945,56.88,20240304,5560,-16.91,20240327,150,2980.00,20231017,0.01,N,078860,500,24 억,,44954,N,N,0,N,00,N
|
|
20240516,110554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,-30,5,-0.64,60976880,13109,22.27,4680,4695,4600,6080,3280,4680,4651.53,0.94,0,-4756,4926,4802,4626,4502,4326,4865,4565,24,1400,500,2800,5,1,4806323,223,-1.03,0.29,12,0.27,-4504.00,16005.00,9060,20230713,-48.68,2945,20240304,57.89,5560,-16.37,20240327,2945,57.89,20240304,5560,-16.37,20240327,150,3000.00,20231017,0.01,N,078860,500,24 억,,44954,N,N,0,N,00,N
|
|
20240516,100555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4625,-55,5,-1.18,43691200,9386,15.94,4680,4695,4600,6080,3280,4680,4654.93,0.94,0,-2602,4926,4802,4626,4502,4326,4865,4565,24,1400,500,2800,5,1,4806323,222,-1.03,0.29,12,0.20,-4504.00,16005.00,9060,20230713,-48.95,2945,20240304,57.05,5560,-16.82,20240327,2945,57.05,20240304,5560,-16.82,20240327,150,2983.33,20231017,0.01,N,078860,500,24 억,,44954,N,N,0,N,00,N
|
|
20240516,090556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4665,-15,5,-0.32,5719325,1227,2.08,4680,4680,4640,6080,3280,4680,4661.23,0.94,0,-68,4926,4802,4626,4502,4326,4865,4565,24,1400,500,2800,5,1,4806323,224,-1.04,0.29,12,0.03,-4504.00,16005.00,9060,20230713,-48.51,2945,20240304,58.40,5560,-16.10,20240327,2945,58.40,20240304,5560,-16.10,20240327,150,3010.00,20231017,0.01,N,078860,500,24 억,,44954,N,N,0,N,00,N
|
|
20240514,160602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4680,125,2,2.74,272612385,58823,168.47,4460,4750,4450,5920,3190,4555,4634.45,0.71,0,8865,4858,4706,4548,4396,4238,4627,4317,24,1365,500,2730,5,1,4806323,225,-1.04,0.29,12,1.22,-4504.00,16005.00,9060,20230713,-48.34,2945,20240304,58.91,5560,-15.83,20240327,2945,58.91,20240304,5560,-15.83,20240327,150,3020.00,20231017,0.01,N,078860,500,24 억,,34364,N,N,0,N,00,N
|
|
20240514,150605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4675,120,2,2.63,262028875,56554,161.97,4460,4750,4450,5920,3190,4555,4633.25,0.71,0,9157,4858,4706,4548,4396,4238,4627,4317,24,1365,500,2730,5,1,4806323,225,-1.04,0.29,12,1.18,-4504.00,16005.00,9060,20230713,-48.40,2945,20240304,58.74,5560,-15.92,20240327,2945,58.74,20240304,5560,-15.92,20240327,150,3016.67,20231017,0.01,N,078860,500,24 억,,34364,N,N,0,N,00,N
|
|
20240514,140603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4680,125,2,2.74,143501800,31340,89.76,4460,4700,4450,5920,3190,4555,4578.87,0.71,0,8259,4858,4706,4548,4396,4238,4627,4317,24,1365,500,2730,5,1,4806323,225,-1.04,0.29,12,0.65,-4504.00,16005.00,9060,20230713,-48.34,2945,20240304,58.91,5560,-15.83,20240327,2945,58.91,20240304,5560,-15.83,20240327,150,3020.00,20231017,0.01,N,078860,500,24 억,,34364,N,N,0,N,00,N
|
|
20240514,130604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4660,105,2,2.31,111140905,24372,69.80,4460,4700,4450,5920,3190,4555,4560.19,0.71,0,6258,4858,4706,4548,4396,4238,4627,4317,24,1365,500,2730,5,1,4806323,224,-1.03,0.29,12,0.51,-4504.00,16005.00,9060,20230713,-48.57,2945,20240304,58.23,5560,-16.19,20240327,2945,58.23,20240304,5560,-16.19,20240327,150,3006.67,20231017,0.01,N,078860,500,24 억,,34364,N,N,0,N,00,N
|
|
20240514,120601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,5,2,0.11,71796780,15856,45.41,4460,4635,4450,5920,3190,4555,4528.05,0.71,0,4480,4858,4706,4548,4396,4238,4627,4317,24,1365,500,2730,5,1,4806323,219,-1.01,0.28,12,0.33,-4504.00,16005.00,9060,20230713,-49.67,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.01,N,078860,500,24 억,,34364,N,N,0,N,00,N
|
|
20240514,110602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,-55,5,-1.21,63663765,14078,40.32,4460,4565,4450,5920,3190,4555,4522.22,0.71,0,4676,4858,4706,4548,4396,4238,4627,4317,24,1365,500,2730,5,1,4806323,216,-1.00,0.28,12,0.29,-4504.00,16005.00,9060,20230713,-50.33,2945,20240304,52.80,5560,-19.06,20240327,2945,52.80,20240304,5560,-19.06,20240327,150,2900.00,20231017,0.01,N,078860,500,24 억,,34364,N,N,0,N,00,N
|
|
20240514,100601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-15,5,-0.33,61279675,13549,38.80,4460,4565,4450,5920,3190,4555,4522.82,0.71,0,4529,4858,4706,4548,4396,4238,4627,4317,24,1365,500,2730,5,1,4806323,218,-1.01,0.28,12,0.28,-4504.00,16005.00,9060,20230713,-49.89,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.01,N,078860,500,24 억,,34364,N,N,0,N,00,N
|
|
20240514,090601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4510,-45,5,-0.99,10993860,2453,7.03,4460,4550,4450,5920,3190,4555,4481.80,0.71,0,1061,4858,4706,4548,4396,4238,4627,4317,24,1365,500,2730,5,1,4806323,217,-1.00,0.28,12,0.05,-4504.00,16005.00,9060,20230713,-50.22,2945,20240304,53.14,5560,-18.88,20240327,2945,53.14,20240304,5560,-18.88,20240327,150,2906.67,20231017,0.01,N,078860,500,24 억,,34364,N,N,0,N,00,N
|
|
20240513,160600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4555,-10,5,-0.22,155103835,34671,125.45,4565,4700,4390,5930,3200,4565,4473.59,0.74,0,-1321,4731,4647,4536,4452,4341,4592,4397,24,1365,500,2730,5,1,4806323,219,-1.01,0.28,12,0.72,-4504.00,16005.00,9060,20230713,-49.72,2945,20240304,54.67,5560,-18.08,20240327,2945,54.67,20240304,5560,-18.08,20240327,150,2936.67,20231017,0.01,N,078860,500,24 억,,35348,N,N,0,N,00,N
|
|
20240513,150603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4545,-20,5,-0.44,151765820,33938,122.79,4565,4700,4390,5930,3200,4565,4471.86,0.74,0,-1275,4731,4647,4536,4452,4341,4592,4397,24,1365,500,2730,5,1,4806323,218,-1.01,0.28,12,0.71,-4504.00,16005.00,9060,20230713,-49.83,2945,20240304,54.33,5560,-18.26,20240327,2945,54.33,20240304,5560,-18.26,20240327,150,2930.00,20231017,0.01,N,078860,500,24 억,,35348,N,N,0,N,00,N
|
|
20240513,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-25,5,-0.55,144487220,32337,117.00,4565,4700,4390,5930,3200,4565,4468.17,0.74,0,-1057,4731,4647,4536,4452,4341,4592,4397,24,1365,500,2730,5,1,4806323,218,-1.01,0.28,12,0.67,-4504.00,16005.00,9060,20230713,-49.89,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.01,N,078860,500,24 억,,35348,N,N,0,N,00,N
|
|
20240513,130556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4460,-105,5,-2.30,110679265,24846,89.90,4565,4700,4390,5930,3200,4565,4454.61,0.74,0,-874,4731,4647,4536,4452,4341,4592,4397,24,1365,500,2730,5,1,4806323,214,-0.99,0.28,12,0.52,-4504.00,16005.00,9060,20230713,-50.77,2945,20240304,51.44,5560,-19.78,20240327,2945,51.44,20240304,5560,-19.78,20240327,150,2873.33,20231017,0.01,N,078860,500,24 억,,35348,N,N,0,N,00,N
|
|
20240513,120601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4440,-125,5,-2.74,104413505,23434,84.79,4565,4700,4390,5930,3200,4565,4455.64,0.74,0,-731,4731,4647,4536,4452,4341,4592,4397,24,1365,500,2730,5,1,4806323,213,-0.99,0.28,12,0.49,-4504.00,16005.00,9060,20230713,-50.99,2945,20240304,50.76,5560,-20.14,20240327,2945,50.76,20240304,5560,-20.14,20240327,150,2860.00,20231017,0.01,N,078860,500,24 억,,35348,N,N,0,N,00,N
|
|
20240513,110559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4430,-135,5,-2.96,88649365,19872,71.90,4565,4700,4390,5930,3200,4565,4461.02,0.74,0,-1523,4731,4647,4536,4452,4341,4592,4397,24,1365,500,2730,5,1,4806323,213,-0.98,0.28,12,0.41,-4504.00,16005.00,9060,20230713,-51.10,2945,20240304,50.42,5560,-20.32,20240327,2945,50.42,20240304,5560,-20.32,20240327,150,2853.33,20231017,0.01,N,078860,500,24 억,,35348,N,N,0,N,00,N
|
|
20240513,100600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4390,-175,5,-3.83,62402760,13927,50.39,4565,4700,4390,5930,3200,4565,4480.70,0.74,0,-1549,4731,4647,4536,4452,4341,4592,4397,24,1365,500,2730,5,1,4806323,211,-0.97,0.27,12,0.29,-4504.00,16005.00,9060,20230713,-51.55,2945,20240304,49.07,5560,-21.04,20240327,2945,49.07,20240304,5560,-21.04,20240327,150,2826.67,20231017,0.01,N,078860,500,24 억,,35348,N,N,0,N,00,N
|
|
20240513,090602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-25,5,-0.55,14576470,3183,11.52,4565,4700,4540,5930,3200,4565,4579.48,0.74,0,-944,4731,4647,4536,4452,4341,4592,4397,24,1365,500,2730,5,1,4806323,218,-1.01,0.28,12,0.07,-4504.00,16005.00,9060,20230713,-49.89,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.01,N,078860,500,24 억,,35348,N,N,0,N,00,N
|
|
20240510,160543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4565,-5,5,-0.11,125798360,27637,60.23,4570,4620,4425,5940,3200,4570,4551.81,0.75,0,-1716,4690,4630,4545,4485,4400,4587,4442,24,1370,500,2740,5,1,4806323,219,-1.01,0.29,12,0.58,-4504.00,16005.00,9060,20230713,-49.61,2945,20240304,55.01,5560,-17.90,20240327,2945,55.01,20240304,5560,-17.90,20240327,150,2943.33,20231017,0.01,N,078860,500,24 억,,36106,N,N,0,N,00,N
|
|
20240510,150549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-30,5,-0.66,121098340,26606,57.98,4570,4620,4425,5940,3200,4570,4551.54,0.75,0,-2201,4690,4630,4545,4485,4400,4587,4442,24,1370,500,2740,5,1,4806323,218,-1.01,0.28,12,0.55,-4504.00,16005.00,9060,20230713,-49.89,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.01,N,078860,500,24 억,,36106,N,N,0,N,00,N
|
|
20240510,140551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4565,-5,5,-0.11,77109090,16943,36.92,4570,4620,4425,5940,3200,4570,4551.09,0.75,0,-2940,4690,4630,4545,4485,4400,4587,4442,24,1370,500,2740,5,1,4806323,219,-1.01,0.29,12,0.35,-4504.00,16005.00,9060,20230713,-49.61,2945,20240304,55.01,5560,-17.90,20240327,2945,55.01,20240304,5560,-17.90,20240327,150,2943.33,20231017,0.01,N,078860,500,24 억,,36106,N,N,0,N,00,N
|
|
20240510,130545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4525,-45,5,-0.98,63745405,13999,30.51,4570,4620,4425,5940,3200,4570,4553.57,0.75,0,-3904,4690,4630,4545,4485,4400,4587,4442,24,1370,500,2740,5,1,4806323,217,-1.00,0.28,12,0.29,-4504.00,16005.00,9060,20230713,-50.06,2945,20240304,53.65,5560,-18.62,20240327,2945,53.65,20240304,5560,-18.62,20240327,150,2916.67,20231017,0.01,N,078860,500,24 억,,36106,N,N,0,N,00,N
|
|
20240510,120544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-30,5,-0.66,55373900,12143,26.46,4570,4620,4425,5940,3200,4570,4560.15,0.75,0,-4081,4690,4630,4545,4485,4400,4587,4442,24,1370,500,2740,5,1,4806323,218,-1.01,0.28,12,0.25,-4504.00,16005.00,9060,20230713,-49.89,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.01,N,078860,500,24 억,,36106,N,N,0,N,00,N
|
|
20240510,110546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,-10,5,-0.22,46589820,10190,22.21,4570,4620,4425,5940,3200,4570,4572.11,0.75,0,-3938,4690,4630,4545,4485,4400,4587,4442,24,1370,500,2740,5,1,4806323,219,-1.01,0.28,12,0.21,-4504.00,16005.00,9060,20230713,-49.67,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.01,N,078860,500,24 억,,36106,N,N,0,N,00,N
|
|
20240510,100546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4570,0,3,0.00,32353520,7050,15.36,4570,4620,4570,5940,3200,4570,4589.15,0.75,0,-2569,4690,4630,4545,4485,4400,4587,4442,24,1370,500,2740,5,1,4806323,220,-1.01,0.29,12,0.15,-4504.00,16005.00,9060,20230713,-49.56,2945,20240304,55.18,5560,-17.81,20240327,2945,55.18,20240304,5560,-17.81,20240327,150,2946.67,20231017,0.01,N,078860,500,24 억,,36106,N,N,0,N,00,N
|
|
20240510,090546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4575,5,2,0.11,2147305,469,1.02,4570,4615,4570,5940,3200,4570,4578.48,0.75,0,-79,4690,4630,4545,4485,4400,4587,4442,24,1370,500,2740,5,1,4806323,220,-1.02,0.29,12,0.01,-4504.00,16005.00,9060,20230713,-49.50,2945,20240304,55.35,5560,-17.72,20240327,2945,55.35,20240304,5560,-17.72,20240327,150,2950.00,20231017,0.01,N,078860,500,24 억,,36106,N,N,0,N,00,N
|
|
20240509,160556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4570,60,2,1.33,205688885,45431,17.06,4600,4605,4460,5860,3160,4510,4527.50,0.82,0,-3928,5073,4791,4603,4321,4133,4932,4462,24,1350,500,2700,5,1,4806323,220,-1.01,0.29,12,0.95,-4504.00,16005.00,9060,20230713,-49.56,2945,20240304,55.18,5560,-17.81,20240327,2945,55.18,20240304,5560,-17.81,20240327,150,2946.67,20231017,0.01,N,078860,500,24 억,,39235,N,N,0,N,00,N
|
|
20240509,150558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4545,35,2,0.78,198004155,43747,16.43,4600,4605,4460,5860,3160,4510,4526.12,0.82,0,-3933,5073,4791,4603,4321,4133,4932,4462,24,1350,500,2700,5,1,4806323,218,-1.01,0.28,12,0.91,-4504.00,16005.00,9060,20230713,-49.83,2945,20240304,54.33,5560,-18.26,20240327,2945,54.33,20240304,5560,-18.26,20240327,150,2930.00,20231017,0.01,N,078860,500,24 억,,39235,N,N,0,N,00,N
|
|
20240509,140543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,50,2,1.11,151995660,33670,12.65,4600,4605,4460,5860,3160,4510,4514.28,0.82,0,-2503,5073,4791,4603,4321,4133,4932,4462,24,1350,500,2700,5,1,4806323,219,-1.01,0.28,12,0.70,-4504.00,16005.00,9060,20230713,-49.67,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.01,N,078860,500,24 억,,39235,N,N,0,N,00,N
|
|
20240509,130545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4490,-20,5,-0.44,121500235,26907,10.11,4600,4605,4460,5860,3160,4510,4515.56,0.82,0,-3216,5073,4791,4603,4321,4133,4932,4462,24,1350,500,2700,5,1,4806323,216,-1.00,0.28,12,0.56,-4504.00,16005.00,9060,20230713,-50.44,2945,20240304,52.46,5560,-19.24,20240327,2945,52.46,20240304,5560,-19.24,20240327,150,2893.33,20231017,0.01,N,078860,500,24 억,,39235,N,N,0,N,00,N
|
|
20240509,120548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4490,-20,5,-0.44,117805420,26085,9.80,4600,4605,4460,5860,3160,4510,4516.21,0.82,0,-3341,5073,4791,4603,4321,4133,4932,4462,24,1350,500,2700,5,1,4806323,216,-1.00,0.28,12,0.54,-4504.00,16005.00,9060,20230713,-50.44,2945,20240304,52.46,5560,-19.24,20240327,2945,52.46,20240304,5560,-19.24,20240327,150,2893.33,20231017,0.01,N,078860,500,24 억,,39235,N,N,0,N,00,N
|
|
20240509,110537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4510,0,3,0.00,73893420,16301,6.12,4600,4605,4460,5860,3160,4510,4533.06,0.82,0,-3050,5073,4791,4603,4321,4133,4932,4462,24,1350,500,2700,5,1,4806323,217,-1.00,0.28,12,0.34,-4504.00,16005.00,9060,20230713,-50.22,2945,20240304,53.14,5560,-18.88,20240327,2945,53.14,20240304,5560,-18.88,20240327,150,2906.67,20231017,0.01,N,078860,500,24 억,,39235,N,N,0,N,00,N
|
|
20240509,100540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4565,55,2,1.22,54410650,11984,4.50,4600,4605,4460,5860,3160,4510,4540.27,0.82,0,-3083,5073,4791,4603,4321,4133,4932,4462,24,1350,500,2700,5,1,4806323,219,-1.01,0.29,12,0.25,-4504.00,16005.00,9060,20230713,-49.61,2945,20240304,55.01,5560,-17.90,20240327,2945,55.01,20240304,5560,-17.90,20240327,150,2943.33,20231017,0.01,N,078860,500,24 억,,39235,N,N,0,N,00,N
|
|
20240509,090537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4535,25,2,0.55,22086845,4853,1.82,4600,4600,4460,5860,3160,4510,4551.17,0.82,0,-1895,5073,4791,4603,4321,4133,4932,4462,24,1350,500,2700,5,1,4806323,218,-1.01,0.28,12,0.10,-4504.00,16005.00,9060,20230713,-49.94,2945,20240304,53.99,5560,-18.44,20240327,2945,53.99,20240304,5560,-18.44,20240327,150,2923.33,20231017,0.01,N,078860,500,24 억,,39235,N,N,0,N,00,N
|
|
20240508,160535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4510,95,2,2.15,1239524700,266131,280.92,4460,4885,4415,5730,3095,4415,4657.57,0.67,0,3124,4631,4522,4406,4297,4181,4465,4240,24,1315,500,2640,5,1,4806323,217,-1.00,0.28,12,5.54,-4504.00,16005.00,9060,20230713,-50.22,2945,20240304,53.14,5560,-18.88,20240327,2945,53.14,20240304,5560,-18.88,20240327,150,2906.67,20231017,0.06,N,078860,500,24 억,,32402,N,N,0,N,00,N
|
|
20240508,150540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4535,120,2,2.72,1224706475,262851,277.46,4460,4885,4415,5730,3095,4415,4659.32,0.67,0,4522,4631,4522,4406,4297,4181,4465,4240,24,1315,500,2640,5,1,4806323,218,-1.01,0.28,12,5.47,-4504.00,16005.00,9060,20230713,-49.94,2945,20240304,53.99,5560,-18.44,20240327,2945,53.99,20240304,5560,-18.44,20240327,150,2923.33,20231017,0.06,N,078860,500,24 억,,32402,N,N,0,N,00,N
|
|
20240508,140533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,145,2,3.28,1167047915,250210,264.12,4460,4885,4415,5730,3095,4415,4664.27,0.67,0,4883,4631,4522,4406,4297,4181,4465,4240,24,1315,500,2640,5,1,4806323,219,-1.01,0.28,12,5.21,-4504.00,16005.00,9060,20230713,-49.67,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.06,N,078860,500,24 억,,32402,N,N,0,N,00,N
|
|
20240508,130532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4550,135,2,3.06,1155141145,247591,261.35,4460,4885,4415,5730,3095,4415,4665.52,0.67,0,4732,4631,4522,4406,4297,4181,4465,4240,24,1315,500,2640,5,1,4806323,219,-1.01,0.28,12,5.15,-4504.00,16005.00,9060,20230713,-49.78,2945,20240304,54.50,5560,-18.17,20240327,2945,54.50,20240304,5560,-18.17,20240327,150,2933.33,20231017,0.06,N,078860,500,24 억,,32402,N,N,0,N,00,N
|
|
20240508,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4530,115,2,2.60,1059655710,226901,239.51,4460,4885,4415,5730,3095,4415,4670.12,0.67,0,4212,4631,4522,4406,4297,4181,4465,4240,24,1315,500,2640,5,1,4806323,218,-1.01,0.28,12,4.72,-4504.00,16005.00,9060,20230713,-50.00,2945,20240304,53.82,5560,-18.53,20240327,2945,53.82,20240304,5560,-18.53,20240327,150,2920.00,20231017,0.06,N,078860,500,24 억,,32402,N,N,0,N,00,N
|
|
20240508,110610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4525,110,2,2.49,1035303890,221516,233.83,4460,4885,4415,5730,3095,4415,4673.72,0.67,0,4850,4631,4522,4406,4297,4181,4465,4240,24,1315,500,2640,5,1,4806323,217,-1.00,0.28,12,4.61,-4504.00,16005.00,9060,20230713,-50.06,2945,20240304,53.65,5560,-18.62,20240327,2945,53.65,20240304,5560,-18.62,20240327,150,2916.67,20231017,0.06,N,078860,500,24 억,,32402,N,N,0,N,00,N
|
|
20240508,100540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4665,250,2,5.66,441067780,94780,100.05,4460,4830,4415,5730,3095,4415,4653.60,0.67,0,2413,4631,4522,4406,4297,4181,4465,4240,24,1315,500,2640,5,1,4806323,224,-1.04,0.29,12,1.97,-4504.00,16005.00,9060,20230713,-48.51,2945,20240304,58.40,5560,-16.10,20240327,2945,58.40,20240304,5560,-16.10,20240327,150,3010.00,20231017,0.06,N,078860,500,24 억,,32402,N,N,0,N,00,N
|
|
20240508,090540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4515,100,2,2.27,21142305,4766,5.03,4460,4515,4415,5730,3095,4415,4436.07,0.67,0,-963,4631,4522,4406,4297,4181,4465,4240,24,1315,500,2640,5,1,4806323,217,-1.00,0.28,12,0.10,-4504.00,16005.00,9060,20230713,-50.17,2945,20240304,53.31,5560,-18.79,20240327,2945,53.31,20240304,5560,-18.79,20240327,150,2910.00,20231017,0.06,N,078860,500,24 억,,32402,N,N,0,N,00,N
|
|
20240503,160549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4515,165,2,3.79,1727385670,369803,362.09,4450,4960,4285,5650,3045,4350,4671.12,0.21,0,35287,4600,4475,4310,4185,4020,4537,4247,24,1300,500,2610,5,1,4806323,217,-1.00,0.28,12,7.69,-4504.00,16005.00,9060,20230713,-50.17,2945,20240304,53.31,5560,-18.79,20240327,2945,53.31,20240304,5560,-18.79,20240327,150,2910.00,20231017,0.07,N,078860,500,24 억,,10114,N,N,0,N,00,N
|
|
20240503,150550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4525,175,2,4.02,1695176015,362657,355.09,4450,4960,4285,5650,3045,4350,4674.32,0.21,0,34616,4600,4475,4310,4185,4020,4537,4247,24,1300,500,2610,5,1,4806323,217,-1.00,0.28,12,7.55,-4504.00,16005.00,9060,20230713,-50.06,2945,20240304,53.65,5560,-18.62,20240327,2945,53.65,20240304,5560,-18.62,20240327,150,2916.67,20231017,0.07,N,078860,500,24 억,,10114,N,N,0,N,00,N
|
|
20240503,140549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4605,255,2,5.86,1539350965,328517,321.66,4450,4960,4285,5650,3045,4350,4685.76,0.21,0,26961,4600,4475,4310,4185,4020,4537,4247,24,1300,500,2610,5,1,4806323,221,-1.02,0.29,12,6.84,-4504.00,16005.00,9060,20230713,-49.17,2945,20240304,56.37,5560,-17.18,20240327,2945,56.37,20240304,5560,-17.18,20240327,150,2970.00,20231017,0.07,N,078860,500,24 억,,10114,N,N,0,N,00,N
|
|
20240503,130550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4725,375,2,8.62,1215621900,259509,254.09,4450,4960,4285,5650,3045,4350,4684.31,0.21,0,15251,4600,4475,4310,4185,4020,4537,4247,24,1300,500,2610,5,1,4806323,227,-1.05,0.30,12,5.40,-4504.00,16005.00,9060,20230713,-47.85,2945,20240304,60.44,5560,-15.02,20240327,2945,60.44,20240304,5560,-15.02,20240327,150,3050.00,20231017,0.07,N,078860,500,24 억,,10114,N,N,0,N,00,N
|
|
20240503,120547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4515,165,2,3.79,520629120,114147,111.77,4450,4800,4285,5650,3045,4350,4561.04,0.21,0,13673,4600,4475,4310,4185,4020,4537,4247,24,1300,500,2610,5,1,4806323,217,-1.00,0.28,12,2.37,-4504.00,16005.00,9060,20230713,-50.17,2945,20240304,53.31,5560,-18.79,20240327,2945,53.31,20240304,5560,-18.79,20240327,150,2910.00,20231017,0.07,N,078860,500,24 억,,10114,N,N,0,N,00,N
|
|
20240503,110547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4525,175,2,4.02,487856705,106888,104.66,4450,4800,4285,5650,3045,4350,4564.19,0.21,0,12984,4600,4475,4310,4185,4020,4537,4247,24,1300,500,2610,5,1,4806323,217,-1.00,0.28,12,2.22,-4504.00,16005.00,9060,20230713,-50.06,2945,20240304,53.65,5560,-18.62,20240327,2945,53.65,20240304,5560,-18.62,20240327,150,2916.67,20231017,0.07,N,078860,500,24 억,,10114,N,N,0,N,00,N
|
|
20240503,100545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,150,2,3.45,400981050,87966,86.13,4450,4800,4285,5650,3045,4350,4558.36,0.21,0,11754,4600,4475,4310,4185,4020,4537,4247,24,1300,500,2610,5,1,4806323,216,-1.00,0.28,12,1.83,-4504.00,16005.00,9060,20230713,-50.33,2945,20240304,52.80,5560,-19.06,20240327,2945,52.80,20240304,5560,-19.06,20240327,150,2900.00,20231017,0.07,N,078860,500,24 억,,10114,N,N,0,N,00,N
|
|
20240503,090544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4300,-50,5,-1.15,27206730,6230,6.10,4450,4455,4295,5650,3045,4350,4367.05,0.21,0,-2018,4600,4475,4310,4185,4020,4537,4247,24,1300,500,2610,5,1,4806323,207,-0.95,0.27,12,0.13,-4504.00,16005.00,9060,20230713,-52.54,2945,20240304,46.01,5560,-22.66,20240327,2945,46.01,20240304,5560,-22.66,20240327,150,2766.67,20231017,0.07,N,078860,500,24 억,,10114,N,N,0,N,00,N
|
|
20240502,160541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4350,150,2,3.57,437688680,101509,14.92,4200,4435,4145,5460,2940,4200,4311.80,0.14,0,3646,4873,4536,4183,3846,3493,4705,4015,24,1260,500,2520,5,1,4806323,209,-0.97,0.27,12,2.11,-4504.00,16005.00,9060,20230713,-51.99,2945,20240304,47.71,5560,-21.76,20240327,2945,47.71,20240304,5560,-21.76,20240327,150,2800.00,20231017,0.11,N,078860,500,24 억,,6732,N,N,0,N,00,N
|
|
20240502,150544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4265,65,2,1.55,396541850,91929,13.51,4200,4435,4145,5460,2940,4200,4313.57,0.14,0,1888,4873,4536,4183,3846,3493,4705,4015,24,1260,500,2520,5,1,4806323,205,-0.95,0.27,12,1.91,-4504.00,16005.00,9060,20230713,-52.92,2945,20240304,44.82,5560,-23.29,20240327,2945,44.82,20240304,5560,-23.29,20240327,150,2743.33,20231017,0.11,N,078860,500,24 억,,6732,N,N,0,N,00,N
|
|
20240502,140541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4320,120,2,2.86,376324945,87219,12.82,4200,4435,4145,5460,2940,4200,4314.71,0.14,0,2283,4873,4536,4183,3846,3493,4705,4015,24,1260,500,2520,5,1,4806323,208,-0.96,0.27,12,1.81,-4504.00,16005.00,9060,20230713,-52.32,2945,20240304,46.69,5560,-22.30,20240327,2945,46.69,20240304,5560,-22.30,20240327,150,2780.00,20231017,0.11,N,078860,500,24 억,,6732,N,N,0,N,00,N
|
|
20240502,130540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4330,130,2,3.10,357320495,82821,12.18,4200,4435,4145,5460,2940,4200,4314.37,0.14,0,2235,4873,4536,4183,3846,3493,4705,4015,24,1260,500,2520,5,1,4806323,208,-0.96,0.27,12,1.72,-4504.00,16005.00,9060,20230713,-52.21,2945,20240304,47.03,5560,-22.12,20240327,2945,47.03,20240304,5560,-22.12,20240327,150,2786.67,20231017,0.11,N,078860,500,24 억,,6732,N,N,0,N,00,N
|
|
20240502,120538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4340,140,2,3.33,326451260,75748,11.14,4200,4435,4145,5460,2940,4200,4309.70,0.14,0,2195,4873,4536,4183,3846,3493,4705,4015,24,1260,500,2520,5,1,4806323,209,-0.96,0.27,12,1.58,-4504.00,16005.00,9060,20230713,-52.10,2945,20240304,47.37,5560,-21.94,20240327,2945,47.37,20240304,5560,-21.94,20240327,150,2793.33,20231017,0.11,N,078860,500,24 억,,6732,N,N,0,N,00,N
|
|
20240502,110538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4270,70,2,1.67,278924030,64706,9.51,4200,4435,4145,5460,2940,4200,4310.64,0.14,0,1218,4873,4536,4183,3846,3493,4705,4015,24,1260,500,2520,5,1,4806323,205,-0.95,0.27,12,1.35,-4504.00,16005.00,9060,20230713,-52.87,2945,20240304,44.99,5560,-23.20,20240327,2945,44.99,20240304,5560,-23.20,20240327,150,2746.67,20231017,0.11,N,078860,500,24 억,,6732,N,N,0,N,00,N
|
|
20240502,100536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4260,60,2,1.43,239303640,55539,8.16,4200,4435,4145,5460,2940,4200,4308.75,0.14,0,1293,4873,4536,4183,3846,3493,4705,4015,24,1260,500,2520,5,1,4806323,205,-0.95,0.27,12,1.16,-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,,6732,N,N,0,N,00,N
|
|
20240502,090537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4200,0,3,0.00,33518680,7998,1.18,4200,4235,4155,5460,2940,4200,4190.88,0.14,0,-1555,4873,4536,4183,3846,3493,4705,4015,24,1260,500,2520,5,1,4806323,202,-0.93,0.26,12,0.17,-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,,6732,N,N,0,N,00,N
|