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
|
|
20240628,160656,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6870,1410,2,25.82,17000850600,2607305,173.93,5320,7080,5300,7090,3830,5460,6524.16,0.50,0,32758,6926,6192,5826,5092,4726,6010,4910,25,1630,500,3270,10,1,5057264,347,-1.53,0.43,12,51.56,-4504.00,16005.00,9060,20230713,-24.17,2945,20240304,133.28,7080,-2.97,20240628,2945,133.28,20240304,7080,-2.97,20240628,150,4480.00,20231017,0.02,N,078860,500,25 억,,25437,N,N,0,N,00,N
|
|
20240628,150708,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6820,1360,2,24.91,15725235310,2423474,161.66,5320,6960,5300,7090,3830,5460,6493.22,0.50,0,28493,6926,6192,5826,5092,4726,6010,4910,25,1630,500,3270,10,1,5057264,345,-1.51,0.43,12,47.92,-4504.00,16005.00,9060,20230713,-24.72,2945,20240304,131.58,6960,-2.01,20240628,2945,131.58,20240304,6960,-2.01,20240628,150,4446.67,20231017,0.02,N,078860,500,25 억,,25437,N,N,0,N,00,N
|
|
20240628,140707,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6670,1210,2,22.16,13219324680,2052253,136.90,5320,6960,5300,7090,3830,5460,6446.45,0.50,0,27180,6926,6192,5826,5092,4726,6010,4910,25,1630,500,3270,10,1,5057264,337,-1.48,0.42,12,40.58,-4504.00,16005.00,9060,20230713,-26.38,2945,20240304,126.49,6960,-4.17,20240628,2945,126.49,20240304,6960,-4.17,20240628,150,4346.67,20231017,0.02,N,078860,500,25 억,,25437,N,N,0,N,00,N
|
|
20240628,130707,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6640,1180,2,21.61,12050713270,1877843,125.26,5320,6960,5300,7090,3830,5460,6422.73,0.50,0,28709,6926,6192,5826,5092,4726,6010,4910,25,1630,500,3270,10,1,5057264,336,-1.47,0.41,12,37.13,-4504.00,16005.00,9060,20230713,-26.71,2945,20240304,125.47,6960,-4.60,20240628,2945,125.47,20240304,6960,-4.60,20240628,150,4326.67,20231017,0.02,N,078860,500,25 억,,25437,N,N,0,N,00,N
|
|
20240628,120706,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6340,880,2,16.12,9580071760,1510001,100.73,5320,6960,5300,7090,3830,5460,6350.64,0.50,0,30205,6926,6192,5826,5092,4726,6010,4910,25,1630,500,3270,10,1,5057264,321,-1.41,0.40,12,29.86,-4504.00,16005.00,9060,20230713,-30.02,2945,20240304,115.28,6960,-8.91,20240628,2945,115.28,20240304,6960,-8.91,20240628,150,4126.67,20231017,0.02,N,078860,500,25 억,,25437,N,N,0,N,00,N
|
|
20240628,110655,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6600,1140,2,20.88,9024272610,1423597,94.96,5320,6960,5300,7090,3830,5460,6345.63,0.50,0,29649,6926,6192,5826,5092,4726,6010,4910,25,1630,500,3270,10,1,5057264,334,-1.47,0.41,12,28.15,-4504.00,16005.00,9060,20230713,-27.15,2945,20240304,124.11,6960,-5.17,20240628,2945,124.11,20240304,6960,-5.17,20240628,150,4300.00,20231017,0.02,N,078860,500,25 억,,25437,N,N,0,N,00,N
|
|
20240628,100652,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6470,1010,2,18.50,7079122140,1125002,75.05,5320,6960,5300,7090,3830,5460,6300.43,0.50,0,21644,6926,6192,5826,5092,4726,6010,4910,25,1630,500,3270,10,1,5057264,327,-1.44,0.40,12,22.25,-4504.00,16005.00,9060,20230713,-28.59,2945,20240304,119.69,6960,-7.04,20240628,2945,119.69,20240304,6960,-7.04,20240628,150,4213.33,20231017,0.02,N,078860,500,25 억,,25437,N,N,0,N,00,N
|
|
20240628,090654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6060,600,2,10.99,1249199630,218540,14.58,5320,6090,5300,7090,3830,5460,5729.11,0.50,0,17002,6926,6192,5826,5092,4726,6010,4910,25,1630,500,3270,10,1,5057264,306,-1.35,0.38,12,4.32,-4504.00,16005.00,9060,20230713,-33.11,2945,20240304,105.77,6560,-7.62,20240627,2945,105.77,20240304,6560,-7.62,20240627,150,3940.00,20231017,0.02,N,078860,500,25 억,,25437,N,N,0,N,00,N
|
|
20240627,160648,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5460,410,2,8.12,9234566000,1441721,925.12,6560,6560,5460,6560,3540,5050,6409.09,1.67,0,-60118,5416,5232,4996,4812,4576,5325,4905,25,1510,500,3030,10,1,5057264,276,-1.21,0.34,12,28.51,-4504.00,16005.00,9060,20230713,-39.74,2945,20240304,85.40,6560,-16.77,20240627,2945,85.40,20240304,6560,-16.77,20240627,150,3540.00,20231017,0.07,N,078860,500,25 억,,84616,N,N,0,N,00,N
|
|
20240627,150655,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6560,1510,1,29.90,7447538810,1143200,733.57,6560,6560,6020,6560,3540,5050,6514.64,1.67,0,-52854,5416,5232,4996,4812,4576,5325,4905,25,1510,500,3030,10,1,5057264,332,-1.46,0.41,12,22.61,-4504.00,16005.00,9060,20230713,-27.59,2945,20240304,122.75,6560,0.00,20240627,2945,122.75,20240304,6560,0.00,20240627,150,4273.33,20231017,0.07,N,078860,500,25 억,,84616,N,N,0,N,00,N
|
|
20240627,140651,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6500,1450,2,28.71,5935815470,912390,585.46,6560,6560,6020,6560,3540,5050,6505.79,1.67,0,-54399,5416,5232,4996,4812,4576,5325,4905,25,1510,500,3030,10,1,5057264,329,-1.44,0.41,12,18.04,-4504.00,16005.00,9060,20230713,-28.26,2945,20240304,120.71,6560,-0.91,20240627,2945,120.71,20240304,6560,-0.91,20240627,150,4233.33,20231017,0.07,N,078860,500,25 억,,84616,N,N,0,N,00,N
|
|
20240627,130651,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6560,1510,1,29.90,1567634120,238976,153.35,6560,6560,6500,6560,3540,5050,6559.80,1.67,0,22559,5416,5232,4996,4812,4576,5325,4905,25,1510,500,3030,10,1,5057264,332,-1.46,0.41,12,4.73,-4504.00,16005.00,9060,20230713,-27.59,2945,20240304,122.75,6560,0.00,20240627,2945,122.75,20240304,6560,0.00,20240627,150,4273.33,20231017,0.07,N,078860,500,25 억,,84616,N,N,0,N,00,N
|
|
20240627,120654,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6560,1510,1,29.90,1516997480,231257,148.39,6560,6560,6500,6560,3540,5050,6559.79,1.67,0,22559,5416,5232,4996,4812,4576,5325,4905,25,1510,500,3030,10,1,5057264,332,-1.46,0.41,12,4.57,-4504.00,16005.00,9060,20230713,-27.59,2945,20240304,122.75,6560,0.00,20240627,2945,122.75,20240304,6560,0.00,20240627,150,4273.33,20231017,0.07,N,078860,500,25 억,,84616,N,N,0,N,00,N
|
|
20240627,110653,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6560,1510,1,29.90,1484328680,226277,145.20,6560,6560,6500,6560,3540,5050,6559.79,1.67,0,22559,5416,5232,4996,4812,4576,5325,4905,25,1510,500,3030,10,1,5057264,332,-1.46,0.41,12,4.47,-4504.00,16005.00,9060,20230713,-27.59,2945,20240304,122.75,6560,0.00,20240627,2945,122.75,20240304,6560,0.00,20240627,150,4273.33,20231017,0.07,N,078860,500,25 억,,84616,N,N,0,N,00,N
|
|
20240627,100652,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6560,1510,1,29.90,1398458280,213187,136.80,6560,6560,6500,6560,3540,5050,6559.77,1.67,0,22559,5416,5232,4996,4812,4576,5325,4905,25,1510,500,3030,10,1,5057264,332,-1.46,0.41,12,4.22,-4504.00,16005.00,9060,20230713,-27.59,2945,20240304,122.75,6560,0.00,20240627,2945,122.75,20240304,6560,0.00,20240627,150,4273.33,20231017,0.07,N,078860,500,25 억,,84616,N,N,0,N,00,N
|
|
20240627,090652,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,6560,1510,1,29.90,952778440,145248,93.20,6560,6560,6500,6560,3540,5050,6559.67,1.67,0,10601,5416,5232,4996,4812,4576,5325,4905,25,1510,500,3030,10,1,5057264,332,-1.46,0.41,12,2.87,-4504.00,16005.00,9060,20230713,-27.59,2945,20240304,122.75,6560,0.00,20240627,2945,122.75,20240304,6560,0.00,20240627,150,4273.33,20231017,0.07,N,078860,500,25 억,,84616,N,N,0,N,00,N
|
|
20240626,160650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5050,240,2,4.99,688808920,137389,97.05,4760,5180,4760,6250,3370,4810,5013.54,1.38,0,21678,5210,5010,4735,4535,4260,5110,4635,24,1440,500,2880,10,1,4806323,243,-1.12,0.32,12,2.86,-4504.00,16005.00,9060,20230713,-44.26,2945,20240304,71.48,5560,-9.17,20240327,2945,71.48,20240304,5560,-9.17,20240327,150,3266.67,20231017,0.08,N,078860,500,24 억,,66202,N,N,0,N,00,N
|
|
20240626,150652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5040,230,2,4.78,675443970,134741,95.18,4760,5180,4760,6250,3370,4810,5012.91,1.38,0,21503,5210,5010,4735,4535,4260,5110,4635,24,1440,500,2880,10,1,4806323,242,-1.12,0.31,12,2.80,-4504.00,16005.00,9060,20230713,-44.37,2945,20240304,71.14,5560,-9.35,20240327,2945,71.14,20240304,5560,-9.35,20240327,150,3260.00,20231017,0.08,N,078860,500,24 억,,66202,N,N,0,N,00,N
|
|
20240626,140650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4990,180,2,3.74,635896250,126892,89.64,4760,5180,4760,6250,3370,4810,5011.32,1.38,0,20365,5210,5010,4735,4535,4260,5110,4635,24,1440,500,2880,5,1,4806323,240,-1.11,0.31,12,2.64,-4504.00,16005.00,9060,20230713,-44.92,2945,20240304,69.44,5560,-10.25,20240327,2945,69.44,20240304,5560,-10.25,20240327,150,3226.67,20231017,0.08,N,078860,500,24 억,,66202,N,N,0,N,00,N
|
|
20240626,130652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5060,250,2,5.20,599109240,119567,84.46,4760,5180,4760,6250,3370,4810,5010.66,1.38,0,18247,5210,5010,4735,4535,4260,5110,4635,24,1440,500,2880,10,1,4806323,243,-1.12,0.32,12,2.49,-4504.00,16005.00,9060,20230713,-44.15,2945,20240304,71.82,5560,-8.99,20240327,2945,71.82,20240304,5560,-8.99,20240327,150,3273.33,20231017,0.08,N,078860,500,24 억,,66202,N,N,0,N,00,N
|
|
20240626,120651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5040,230,2,4.78,401899070,80736,57.03,4760,5070,4760,6250,3370,4810,4977.94,1.38,0,8010,5210,5010,4735,4535,4260,5110,4635,24,1440,500,2880,10,1,4806323,242,-1.12,0.31,12,1.68,-4504.00,16005.00,9060,20230713,-44.37,2945,20240304,71.14,5560,-9.35,20240327,2945,71.14,20240304,5560,-9.35,20240327,150,3260.00,20231017,0.08,N,078860,500,24 억,,66202,N,N,0,N,00,N
|
|
20240626,110652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4935,125,2,2.60,278167675,55895,39.48,4760,5070,4760,6250,3370,4810,4976.61,1.38,0,-245,5210,5010,4735,4535,4260,5110,4635,24,1440,500,2880,5,1,4806323,237,-1.10,0.31,12,1.16,-4504.00,16005.00,9060,20230713,-45.53,2945,20240304,67.57,5560,-11.24,20240327,2945,67.57,20240304,5560,-11.24,20240327,150,3190.00,20231017,0.08,N,078860,500,24 억,,66202,N,N,0,N,00,N
|
|
20240626,100650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5030,220,2,4.57,201536060,40383,28.53,4760,5070,4760,6250,3370,4810,4990.62,1.38,0,-474,5210,5010,4735,4535,4260,5110,4635,24,1440,500,2880,10,1,4806323,242,-1.12,0.31,12,0.84,-4504.00,16005.00,9060,20230713,-44.48,2945,20240304,70.80,5560,-9.53,20240327,2945,70.80,20240304,5560,-9.53,20240327,150,3253.33,20231017,0.08,N,078860,500,24 억,,66202,N,N,0,N,00,N
|
|
20240626,090651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4830,20,2,0.42,7106210,1482,1.05,4760,4830,4760,6250,3370,4810,4795.01,1.38,0,-80,5210,5010,4735,4535,4260,5110,4635,24,1440,500,2880,5,1,4806323,232,-1.07,0.30,12,0.03,-4504.00,16005.00,9060,20230713,-46.69,2945,20240304,64.01,5560,-13.13,20240327,2945,64.01,20240304,5560,-13.13,20240327,150,3120.00,20231017,0.08,N,078860,500,24 억,,66202,N,N,0,N,00,N
|
|
20240625,160650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4810,315,2,7.01,673742920,141524,131.90,4460,4935,4460,5840,3150,4495,4760.63,0.99,0,18716,5165,4830,4415,4080,3665,4997,4247,24,1345,500,2690,5,1,4806323,231,-1.07,0.30,12,2.94,-4504.00,16005.00,9060,20230713,-46.91,2945,20240304,63.33,5560,-13.49,20240327,2945,63.33,20240304,5560,-13.49,20240327,150,3106.67,20231017,0.08,N,078860,500,24 억,,47576,N,N,0,N,00,N
|
|
20240625,150646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4860,365,2,8.12,633379520,133168,124.11,4460,4935,4460,5840,3150,4495,4756.24,0.99,0,19157,5165,4830,4415,4080,3665,4997,4247,24,1345,500,2690,5,1,4806323,234,-1.08,0.30,12,2.77,-4504.00,16005.00,9060,20230713,-46.36,2945,20240304,65.03,5560,-12.59,20240327,2945,65.03,20240304,5560,-12.59,20240327,150,3140.00,20231017,0.08,N,078860,500,24 억,,47576,N,N,0,N,00,N
|
|
20240625,140650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4905,410,2,9.12,517539460,109284,101.85,4460,4905,4460,5840,3150,4495,4735.73,0.99,0,14742,5165,4830,4415,4080,3665,4997,4247,24,1345,500,2690,5,1,4806323,236,-1.09,0.31,12,2.27,-4504.00,16005.00,9060,20230713,-45.86,2945,20240304,66.55,5560,-11.78,20240327,2945,66.55,20240304,5560,-11.78,20240327,150,3170.00,20231017,0.08,N,078860,500,24 억,,47576,Y,N,0,N,00,N
|
|
20240625,130651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4770,275,2,6.12,394948425,84034,78.32,4460,4845,4460,5840,3150,4495,4699.86,0.99,0,9390,5165,4830,4415,4080,3665,4997,4247,24,1345,500,2690,5,1,4806323,229,-1.06,0.30,12,1.75,-4504.00,16005.00,9060,20230713,-47.35,2945,20240304,61.97,5560,-14.21,20240327,2945,61.97,20240304,5560,-14.21,20240327,150,3080.00,20231017,0.08,N,078860,500,24 억,,47576,N,N,0,N,00,N
|
|
20240625,120653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4845,350,2,7.79,359604640,76623,71.41,4460,4845,4460,5840,3150,4495,4693.17,0.99,0,4857,5165,4830,4415,4080,3665,4997,4247,24,1345,500,2690,5,1,4806323,233,-1.08,0.30,12,1.59,-4504.00,16005.00,9060,20230713,-46.52,2945,20240304,64.52,5560,-12.86,20240327,2945,64.52,20240304,5560,-12.86,20240327,150,3130.00,20231017,0.08,N,078860,500,24 억,,47576,N,N,0,N,00,N
|
|
20240625,110652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4640,145,2,3.23,200638800,43276,40.33,4460,4695,4460,5840,3150,4495,4636.26,0.99,0,-12501,5165,4830,4415,4080,3665,4997,4247,24,1345,500,2690,5,1,4806323,223,-1.03,0.29,12,0.90,-4504.00,16005.00,9060,20230713,-48.79,2945,20240304,57.56,5560,-16.55,20240327,2945,57.56,20240304,5560,-16.55,20240327,150,2993.33,20231017,0.08,N,078860,500,24 억,,47576,N,N,0,N,00,N
|
|
20240625,100649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4665,170,2,3.78,168330775,36332,33.86,4460,4695,4460,5840,3150,4495,4633.13,0.99,0,-11938,5165,4830,4415,4080,3665,4997,4247,24,1345,500,2690,5,1,4806323,224,-1.04,0.29,12,0.76,-4504.00,16005.00,9060,20230713,-48.51,2945,20240304,58.40,5560,-16.10,20240327,2945,58.40,20240304,5560,-16.10,20240327,150,3010.00,20231017,0.08,N,078860,500,24 억,,47576,N,N,0,N,00,N
|
|
20240625,090650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4570,75,2,1.67,13150295,2922,2.72,4460,4570,4460,5840,3150,4495,4500.44,0.99,0,181,5165,4830,4415,4080,3665,4997,4247,24,1345,500,2690,5,1,4806323,220,-1.01,0.29,12,0.06,-4504.00,16005.00,9060,20230713,-49.56,2945,20240304,55.18,5560,-17.81,20240327,2945,55.18,20240304,5560,-17.81,20240327,150,2946.67,20231017,0.08,N,078860,500,24 억,,47576,N,N,0,N,00,N
|
|
20240624,160647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4495,410,2,10.04,474512850,107242,330.89,4000,4750,4000,5310,2860,4085,4424.68,0.80,0,9645,4358,4221,4153,4016,3948,4187,3982,24,1225,500,2450,5,1,4806323,216,-1.00,0.28,12,2.23,-4504.00,16005.00,9060,20230713,-50.39,2945,20240304,52.63,5560,-19.15,20240327,2945,52.63,20240304,5560,-19.15,20240327,150,2896.67,20231017,0.07,N,078860,500,24 억,,38361,N,N,0,N,00,N
|
|
20240624,150648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4520,435,2,10.65,443136115,100333,309.57,4000,4750,4000,5310,2860,4085,4416.65,0.80,0,8519,4358,4221,4153,4016,3948,4187,3982,24,1225,500,2450,5,1,4806323,217,-1.00,0.28,12,2.09,-4504.00,16005.00,9060,20230713,-50.11,2945,20240304,53.48,5560,-18.71,20240327,2945,53.48,20240304,5560,-18.71,20240327,150,2913.33,20231017,0.07,N,078860,500,24 억,,38361,N,N,0,N,00,N
|
|
20240624,140649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4460,375,2,9.18,385180395,87407,269.69,4000,4750,4000,5310,2860,4085,4406.75,0.80,0,6260,4358,4221,4153,4016,3948,4187,3982,24,1225,500,2450,5,1,4806323,214,-0.99,0.28,12,1.82,-4504.00,16005.00,9060,20230713,-50.77,2945,20240304,51.44,5560,-19.78,20240327,2945,51.44,20240304,5560,-19.78,20240327,150,2873.33,20231017,0.07,N,078860,500,24 억,,38361,N,N,0,N,00,N
|
|
20240624,130647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4425,340,2,8.32,377547800,85673,264.34,4000,4750,4000,5310,2860,4085,4406.85,0.80,0,5998,4358,4221,4153,4016,3948,4187,3982,24,1225,500,2450,5,1,4806323,213,-0.98,0.28,12,1.78,-4504.00,16005.00,9060,20230713,-51.16,2945,20240304,50.25,5560,-20.41,20240327,2945,50.25,20240304,5560,-20.41,20240327,150,2850.00,20231017,0.07,N,078860,500,24 억,,38361,N,N,0,N,00,N
|
|
20240624,120648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4530,445,2,10.89,337322625,76591,236.32,4000,4750,4000,5310,2860,4085,4404.21,0.80,0,3056,4358,4221,4153,4016,3948,4187,3982,24,1225,500,2450,5,1,4806323,218,-1.01,0.28,12,1.59,-4504.00,16005.00,9060,20230713,-50.00,2945,20240304,53.82,5560,-18.53,20240327,2945,53.82,20240304,5560,-18.53,20240327,150,2920.00,20231017,0.07,N,078860,500,24 억,,38361,N,N,0,N,00,N
|
|
20240624,110650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4310,225,2,5.51,78149595,18559,57.26,4000,4355,4000,5310,2860,4085,4210.87,0.80,0,5218,4358,4221,4153,4016,3948,4187,3982,24,1225,500,2450,5,1,4806323,207,-0.96,0.27,12,0.39,-4504.00,16005.00,9060,20230713,-52.43,2945,20240304,46.35,5560,-22.48,20240327,2945,46.35,20240304,5560,-22.48,20240327,150,2773.33,20231017,0.07,N,078860,500,24 억,,38361,N,N,0,N,00,N
|
|
20240624,100648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4230,145,2,3.55,43604175,10318,31.84,4000,4355,4000,5310,2860,4085,4226.03,0.80,0,4263,4358,4221,4153,4016,3948,4187,3982,24,1225,500,2450,5,1,4806323,203,-0.94,0.26,12,0.21,-4504.00,16005.00,9060,20230713,-53.31,2945,20240304,43.63,5560,-23.92,20240327,2945,43.63,20240304,5560,-23.92,20240327,150,2720.00,20231017,0.07,N,078860,500,24 억,,38361,N,N,0,N,00,N
|
|
20240624,090648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4190,105,2,2.57,6973645,1723,5.32,4000,4200,4000,5310,2860,4085,4047.39,0.80,0,1173,4358,4221,4153,4016,3948,4187,3982,24,1225,500,2450,5,1,4806323,201,-0.93,0.26,12,0.04,-4504.00,16005.00,9060,20230713,-53.75,2945,20240304,42.28,5560,-24.64,20240327,2945,42.28,20240304,5560,-24.64,20240327,150,2693.33,20231017,0.07,N,078860,500,24 억,,38361,N,N,0,N,00,N
|
|
20240621,160626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4085,-180,5,-4.22,133592035,32301,148.71,4265,4290,4085,5540,2990,4265,4135.88,0.71,0,4778,4618,4441,4353,4176,4088,4397,4132,24,1275,500,2550,5,1,4806323,196,-0.91,0.26,12,0.67,-4504.00,16005.00,9060,20230713,-54.91,2945,20240304,38.71,5560,-26.53,20240327,2945,38.71,20240304,5560,-26.53,20240327,150,2623.33,20231017,0.07,N,078860,500,24 억,,33896,N,N,0,N,00,N
|
|
20240621,150625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4105,-160,5,-3.75,132265115,31977,147.22,4265,4290,4085,5540,2990,4265,4136.26,0.71,0,4744,4618,4441,4353,4176,4088,4397,4132,24,1275,500,2550,5,1,4806323,197,-0.91,0.26,12,0.67,-4504.00,16005.00,9060,20230713,-54.69,2945,20240304,39.39,5560,-26.17,20240327,2945,39.39,20240304,5560,-26.17,20240327,150,2636.67,20231017,0.07,N,078860,500,24 억,,33896,N,N,0,N,00,N
|
|
20240621,140626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4140,-125,5,-2.93,112707120,27219,125.31,4265,4290,4085,5540,2990,4265,4140.75,0.71,0,4611,4618,4441,4353,4176,4088,4397,4132,24,1275,500,2550,5,1,4806323,199,-0.92,0.26,12,0.57,-4504.00,16005.00,9060,20230713,-54.30,2945,20240304,40.58,5560,-25.54,20240327,2945,40.58,20240304,5560,-25.54,20240327,150,2660.00,20231017,0.07,N,078860,500,24 억,,33896,N,N,0,N,00,N
|
|
20240621,130627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,-165,5,-3.87,99489760,23995,110.47,4265,4290,4085,5540,2990,4265,4146.27,0.71,0,4311,4618,4441,4353,4176,4088,4397,4132,24,1275,500,2550,5,1,4806323,197,-0.91,0.26,12,0.50,-4504.00,16005.00,9060,20230713,-54.75,2945,20240304,39.22,5560,-26.26,20240327,2945,39.22,20240304,5560,-26.26,20240327,150,2633.33,20231017,0.07,N,078860,500,24 억,,33896,N,N,0,N,00,N
|
|
20240621,120630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4090,-175,5,-4.10,75275300,18110,83.38,4265,4290,4085,5540,2990,4265,4156.56,0.71,0,2418,4618,4441,4353,4176,4088,4397,4132,24,1275,500,2550,5,1,4806323,197,-0.91,0.26,12,0.38,-4504.00,16005.00,9060,20230713,-54.86,2945,20240304,38.88,5560,-26.44,20240327,2945,38.88,20240304,5560,-26.44,20240327,150,2626.67,20231017,0.07,N,078860,500,24 억,,33896,N,N,0,N,00,N
|
|
20240621,110628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4125,-140,5,-3.28,58780320,14080,64.82,4265,4290,4110,5540,2990,4265,4174.74,0.71,0,1906,4618,4441,4353,4176,4088,4397,4132,24,1275,500,2550,5,1,4806323,198,-0.92,0.26,12,0.29,-4504.00,16005.00,9060,20230713,-54.47,2945,20240304,40.07,5560,-25.81,20240327,2945,40.07,20240304,5560,-25.81,20240327,150,2650.00,20231017,0.07,N,078860,500,24 억,,33896,N,N,0,N,00,N
|
|
20240621,100626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4135,-130,5,-3.05,35961610,8540,39.32,4265,4290,4120,5540,2990,4265,4210.96,0.71,0,-297,4618,4441,4353,4176,4088,4397,4132,24,1275,500,2550,5,1,4806323,199,-0.92,0.26,12,0.18,-4504.00,16005.00,9060,20230713,-54.36,2945,20240304,40.41,5560,-25.63,20240327,2945,40.41,20240304,5560,-25.63,20240327,150,2656.67,20231017,0.07,N,078860,500,24 억,,33896,N,N,0,N,00,N
|
|
20240621,090629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4285,20,2,0.47,4150085,973,4.48,4265,4285,4265,5540,2990,4265,4265.25,0.71,0,-304,4618,4441,4353,4176,4088,4397,4132,24,1275,500,2550,5,1,4806323,206,-0.95,0.27,12,0.02,-4504.00,16005.00,9060,20230713,-52.70,2945,20240304,45.50,5560,-22.93,20240327,2945,45.50,20240304,5560,-22.93,20240327,150,2756.67,20231017,0.07,N,078860,500,24 억,,33896,N,N,0,N,00,N
|
|
20240620,160623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4265,-120,5,-2.74,94280675,21721,139.74,4530,4530,4265,5700,3070,4385,4340.53,0.76,0,587,4665,4525,4440,4300,4215,4482,4257,24,1315,500,2630,5,1,4806323,205,-0.95,0.27,12,0.45,-4504.00,16005.00,9060,20230713,-52.92,2945,20240304,44.82,5560,-23.29,20240327,2945,44.82,20240304,5560,-23.29,20240327,150,2743.33,20231017,0.07,N,078860,500,24 억,,36379,N,N,0,N,00,N
|
|
20240620,150625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4300,-85,5,-1.94,91010650,20958,134.83,4530,4530,4295,5700,3070,4385,4342.53,0.76,0,1052,4665,4525,4440,4300,4215,4482,4257,24,1315,500,2630,5,1,4806323,207,-0.95,0.27,12,0.44,-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,,36379,N,N,0,N,00,N
|
|
20240620,140625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4340,-45,5,-1.03,63687810,14617,94.04,4530,4530,4300,5700,3070,4385,4357.11,0.76,0,923,4665,4525,4440,4300,4215,4482,4257,24,1315,500,2630,5,1,4806323,209,-0.96,0.27,12,0.30,-4504.00,16005.00,9060,20230713,-52.10,2945,20240304,47.37,5560,-21.94,20240327,2945,47.37,20240304,5560,-21.94,20240327,150,2793.33,20231017,0.07,N,078860,500,24 억,,36379,N,N,0,N,00,N
|
|
20240620,130626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4340,-45,5,-1.03,61205105,14045,90.36,4530,4530,4300,5700,3070,4385,4357.79,0.76,0,948,4665,4525,4440,4300,4215,4482,4257,24,1315,500,2630,5,1,4806323,209,-0.96,0.27,12,0.29,-4504.00,16005.00,9060,20230713,-52.10,2945,20240304,47.37,5560,-21.94,20240327,2945,47.37,20240304,5560,-21.94,20240327,150,2793.33,20231017,0.07,N,078860,500,24 억,,36379,N,N,0,N,00,N
|
|
20240620,120624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4340,-45,5,-1.03,38769200,8841,56.88,4530,4530,4340,5700,3070,4385,4385.16,0.76,0,-82,4665,4525,4440,4300,4215,4482,4257,24,1315,500,2630,5,1,4806323,209,-0.96,0.27,12,0.18,-4504.00,16005.00,9060,20230713,-52.10,2945,20240304,47.37,5560,-21.94,20240327,2945,47.37,20240304,5560,-21.94,20240327,150,2793.33,20231017,0.07,N,078860,500,24 억,,36379,N,N,0,N,00,N
|
|
20240620,110627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4405,20,2,0.46,8204705,1856,11.94,4530,4530,4405,5700,3070,4385,4420.64,0.76,0,-333,4665,4525,4440,4300,4215,4482,4257,24,1315,500,2630,5,1,4806323,212,-0.98,0.28,12,0.04,-4504.00,16005.00,9060,20230713,-51.38,2945,20240304,49.58,5560,-20.77,20240327,2945,49.58,20240304,5560,-20.77,20240327,150,2836.67,20231017,0.07,N,078860,500,24 억,,36379,N,N,0,N,00,N
|
|
20240620,100626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4415,30,2,0.68,703220,159,1.02,4530,4530,4410,5700,3070,4385,4422.77,0.76,0,33,4665,4525,4440,4300,4215,4482,4257,24,1315,500,2630,5,1,4806323,212,-0.98,0.28,12,0.00,-4504.00,16005.00,9060,20230713,-51.27,2945,20240304,49.92,5560,-20.59,20240327,2945,49.92,20240304,5560,-20.59,20240327,150,2843.33,20231017,0.07,N,078860,500,24 억,,36379,N,N,0,N,00,N
|
|
20240620,090632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4410,25,2,0.57,513425,116,0.75,4530,4530,4410,5700,3070,4385,4426.08,0.76,0,23,4665,4525,4440,4300,4215,4482,4257,24,1315,500,2630,5,1,4806323,212,-0.98,0.28,12,0.00,-4504.00,16005.00,9060,20230713,-51.32,2945,20240304,49.75,5560,-20.68,20240327,2945,49.75,20240304,5560,-20.68,20240327,150,2840.00,20231017,0.07,N,078860,500,24 억,,36379,N,N,0,N,00,N
|
|
20240619,160623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4385,-50,5,-1.13,68836080,15544,141.81,4450,4580,4355,5760,3105,4435,4428.47,0.83,0,-3332,4595,4515,4465,4385,4335,4490,4360,24,1325,500,2660,5,1,4806323,211,-0.97,0.27,12,0.32,-4504.00,16005.00,9060,20230713,-51.60,2945,20240304,48.90,5560,-21.13,20240327,2945,48.90,20240304,5560,-21.13,20240327,150,2823.33,20231017,0.06,N,078860,500,24 억,,39755,N,N,0,N,00,N
|
|
20240619,150621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4390,-45,5,-1.01,63468725,14320,130.65,4450,4580,4355,5760,3105,4435,4432.17,0.83,0,-3265,4595,4515,4465,4385,4335,4490,4360,24,1325,500,2660,5,1,4806323,211,-0.97,0.27,12,0.30,-4504.00,16005.00,9060,20230713,-51.55,2945,20240304,49.07,5560,-21.04,20240327,2945,49.07,20240304,5560,-21.04,20240327,150,2826.67,20231017,0.06,N,078860,500,24 억,,39755,N,N,0,N,00,N
|
|
20240619,140626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4400,-35,5,-0.79,60328810,13604,124.11,4450,4580,4355,5760,3105,4435,4434.64,0.83,0,-3265,4595,4515,4465,4385,4335,4490,4360,24,1325,500,2660,5,1,4806323,211,-0.98,0.27,12,0.28,-4504.00,16005.00,9060,20230713,-51.43,2945,20240304,49.41,5560,-20.86,20240327,2945,49.41,20240304,5560,-20.86,20240327,150,2833.33,20231017,0.06,N,078860,500,24 억,,39755,N,N,0,N,00,N
|
|
20240619,130622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4355,-80,5,-1.80,57922205,13055,119.10,4450,4580,4355,5760,3105,4435,4436.78,0.83,0,-3438,4595,4515,4465,4385,4335,4490,4360,24,1325,500,2660,5,1,4806323,209,-0.97,0.27,12,0.27,-4504.00,16005.00,9060,20230713,-51.93,2945,20240304,47.88,5560,-21.67,20240327,2945,47.88,20240304,5560,-21.67,20240327,150,2803.33,20231017,0.06,N,078860,500,24 억,,39755,N,N,0,N,00,N
|
|
20240619,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4440,5,2,0.11,25389750,5644,51.49,4450,4580,4440,5760,3105,4435,4498.54,0.83,0,-514,4595,4515,4465,4385,4335,4490,4360,24,1325,500,2660,5,1,4806323,213,-0.99,0.28,12,0.12,-4504.00,16005.00,9060,20230713,-50.99,2945,20240304,50.76,5560,-20.14,20240327,2945,50.76,20240304,5560,-20.14,20240327,150,2860.00,20231017,0.06,N,078860,500,24 억,,39755,N,N,0,N,00,N
|
|
20240619,110623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4445,10,2,0.23,22969155,5099,46.52,4450,4580,4445,5760,3105,4435,4504.64,0.83,0,-193,4595,4515,4465,4385,4335,4490,4360,24,1325,500,2660,5,1,4806323,214,-0.99,0.28,12,0.11,-4504.00,16005.00,9060,20230713,-50.94,2945,20240304,50.93,5560,-20.05,20240327,2945,50.93,20240304,5560,-20.05,20240327,150,2863.33,20231017,0.06,N,078860,500,24 억,,39755,N,N,0,N,00,N
|
|
20240619,100625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4510,75,2,1.69,17897595,3965,36.17,4450,4580,4450,5760,3105,4435,4513.90,0.83,0,390,4595,4515,4465,4385,4335,4490,4360,24,1325,500,2660,5,1,4806323,217,-1.00,0.28,12,0.08,-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,,39755,N,N,0,N,00,N
|
|
20240619,090631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4485,50,2,1.13,191385,43,0.39,4450,4485,4450,5760,3105,4435,4450.81,0.83,0,-6,4595,4515,4465,4385,4335,4490,4360,24,1325,500,2660,5,1,4806323,216,-1.00,0.28,12,0.00,-4504.00,16005.00,9060,20230713,-50.50,2945,20240304,52.29,5560,-19.33,20240327,2945,52.29,20240304,5560,-19.33,20240327,150,2890.00,20231017,0.06,N,078860,500,24 억,,39755,N,N,0,N,00,N
|
|
20240618,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4435,-15,5,-0.34,48640630,10961,46.86,4450,4545,4415,5780,3115,4450,4437.57,0.81,0,598,4653,4551,4433,4331,4213,4602,4382,24,1330,500,2670,5,1,4806323,213,-0.98,0.28,12,0.23,-4504.00,16005.00,9060,20230713,-51.05,2945,20240304,50.59,5560,-20.23,20240327,2945,50.59,20240304,5560,-20.23,20240327,150,2856.67,20231017,0.06,N,078860,500,24 억,,39167,N,N,0,N,00,N
|
|
20240618,150617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4420,-30,5,-0.67,40215960,9056,38.71,4450,4545,4420,5780,3115,4450,4440.78,0.81,0,1050,4653,4551,4433,4331,4213,4602,4382,24,1330,500,2670,5,1,4806323,212,-0.98,0.28,12,0.19,-4504.00,16005.00,9060,20230713,-51.21,2945,20240304,50.08,5560,-20.50,20240327,2945,50.08,20240304,5560,-20.50,20240327,150,2846.67,20231017,0.06,N,078860,500,24 억,,39167,N,N,0,N,00,N
|
|
20240618,140619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4420,-30,5,-0.67,36958420,8319,35.56,4450,4545,4420,5780,3115,4450,4442.62,0.81,0,1050,4653,4551,4433,4331,4213,4602,4382,24,1330,500,2670,5,1,4806323,212,-0.98,0.28,12,0.17,-4504.00,16005.00,9060,20230713,-51.21,2945,20240304,50.08,5560,-20.50,20240327,2945,50.08,20240304,5560,-20.50,20240327,150,2846.67,20231017,0.06,N,078860,500,24 억,,39167,N,N,0,N,00,N
|
|
20240618,130623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4420,-30,5,-0.67,32804715,7380,31.55,4450,4545,4420,5780,3115,4450,4445.06,0.81,0,1827,4653,4551,4433,4331,4213,4602,4382,24,1330,500,2670,5,1,4806323,212,-0.98,0.28,12,0.15,-4504.00,16005.00,9060,20230713,-51.21,2945,20240304,50.08,5560,-20.50,20240327,2945,50.08,20240304,5560,-20.50,20240327,150,2846.67,20231017,0.06,N,078860,500,24 억,,39167,N,N,0,N,00,N
|
|
20240618,120623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4435,-15,5,-0.34,25318230,5688,24.31,4450,4545,4420,5780,3115,4450,4451.17,0.81,0,1914,4653,4551,4433,4331,4213,4602,4382,24,1330,500,2670,5,1,4806323,213,-0.98,0.28,12,0.12,-4504.00,16005.00,9060,20230713,-51.05,2945,20240304,50.59,5560,-20.23,20240327,2945,50.59,20240304,5560,-20.23,20240327,150,2856.67,20231017,0.06,N,078860,500,24 억,,39167,N,N,0,N,00,N
|
|
20240618,110620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4445,-5,5,-0.11,24550685,5515,23.58,4450,4545,4420,5780,3115,4450,4451.63,0.81,0,1914,4653,4551,4433,4331,4213,4602,4382,24,1330,500,2670,5,1,4806323,214,-0.99,0.28,12,0.11,-4504.00,16005.00,9060,20230713,-50.94,2945,20240304,50.93,5560,-20.05,20240327,2945,50.93,20240304,5560,-20.05,20240327,150,2863.33,20231017,0.06,N,078860,500,24 억,,39167,N,N,0,N,00,N
|
|
20240618,100620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4445,-5,5,-0.11,23646315,5311,22.70,4450,4545,4420,5780,3115,4450,4452.34,0.81,0,1914,4653,4551,4433,4331,4213,4602,4382,24,1330,500,2670,5,1,4806323,214,-0.99,0.28,12,0.11,-4504.00,16005.00,9060,20230713,-50.94,2945,20240304,50.93,5560,-20.05,20240327,2945,50.93,20240304,5560,-20.05,20240327,150,2863.33,20231017,0.06,N,078860,500,24 억,,39167,N,N,0,N,00,N
|
|
20240618,090626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4450,0,3,0.00,3059845,687,2.94,4450,4545,4450,5780,3115,4450,4454.11,0.81,0,-63,4653,4551,4433,4331,4213,4602,4382,24,1330,500,2670,5,1,4806323,214,-0.99,0.28,12,0.01,-4504.00,16005.00,9060,20230713,-50.88,2945,20240304,51.10,5560,-19.96,20240327,2945,51.10,20240304,5560,-19.96,20240327,150,2866.67,20231017,0.06,N,078860,500,24 억,,39167,N,N,0,N,00,N
|
|
20240617,160615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4450,30,2,0.68,104477545,23392,135.21,4315,4535,4315,5740,3095,4420,4466.38,0.75,0,3182,4636,4527,4461,4352,4286,4495,4320,24,1320,500,2650,5,1,4806323,214,-0.99,0.28,12,0.49,-4504.00,16005.00,9060,20230713,-50.88,2945,20240304,51.10,5560,-19.96,20240327,2945,51.10,20240304,5560,-19.96,20240327,150,2866.67,20231017,0.06,N,078860,500,24 억,,36028,N,N,0,N,00,N
|
|
20240617,150619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4480,60,2,1.36,99446085,22266,128.71,4315,4535,4315,5740,3095,4420,4466.28,0.75,0,3153,4636,4527,4461,4352,4286,4495,4320,24,1320,500,2650,5,1,4806323,215,-0.99,0.28,12,0.46,-4504.00,16005.00,9060,20230713,-50.55,2945,20240304,52.12,5560,-19.42,20240327,2945,52.12,20240304,5560,-19.42,20240327,150,2886.67,20231017,0.06,N,078860,500,24 억,,36028,N,N,0,N,00,N
|
|
20240617,140612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4485,65,2,1.47,88001640,19713,113.95,4315,4535,4315,5740,3095,4420,4464.14,0.75,0,3162,4636,4527,4461,4352,4286,4495,4320,24,1320,500,2650,5,1,4806323,216,-1.00,0.28,12,0.41,-4504.00,16005.00,9060,20230713,-50.50,2945,20240304,52.29,5560,-19.33,20240327,2945,52.29,20240304,5560,-19.33,20240327,150,2890.00,20231017,0.06,N,078860,500,24 억,,36028,N,N,0,N,00,N
|
|
20240617,130613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,35,2,0.79,82838670,18557,107.27,4315,4535,4315,5740,3095,4420,4464.01,0.75,0,3162,4636,4527,4461,4352,4286,4495,4320,24,1320,500,2650,5,1,4806323,214,-0.99,0.28,12,0.39,-4504.00,16005.00,9060,20230713,-50.83,2945,20240304,51.27,5560,-19.87,20240327,2945,51.27,20240304,5560,-19.87,20240327,150,2870.00,20231017,0.06,N,078860,500,24 억,,36028,N,N,0,N,00,N
|
|
20240617,120614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4435,15,2,0.34,77886265,17441,100.82,4315,4535,4315,5740,3095,4420,4465.70,0.75,0,3162,4636,4527,4461,4352,4286,4495,4320,24,1320,500,2650,5,1,4806323,213,-0.98,0.28,12,0.36,-4504.00,16005.00,9060,20230713,-51.05,2945,20240304,50.59,5560,-20.23,20240327,2945,50.59,20240304,5560,-20.23,20240327,150,2856.67,20231017,0.06,N,078860,500,24 억,,36028,N,N,0,N,00,N
|
|
20240617,110610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4490,70,2,1.58,74395945,16662,96.31,4315,4535,4315,5740,3095,4420,4465.01,0.75,0,3627,4636,4527,4461,4352,4286,4495,4320,24,1320,500,2650,5,1,4806323,216,-1.00,0.28,12,0.35,-4504.00,16005.00,9060,20230713,-50.44,2945,20240304,52.46,5560,-19.24,20240327,2945,52.46,20240304,5560,-19.24,20240327,150,2893.33,20231017,0.06,N,078860,500,24 억,,36028,N,N,0,N,00,N
|
|
20240617,100610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4465,45,2,1.02,33677845,7611,43.99,4315,4470,4315,5740,3095,4420,4424.89,0.75,0,599,4636,4527,4461,4352,4286,4495,4320,24,1320,500,2650,5,1,4806323,215,-0.99,0.28,12,0.16,-4504.00,16005.00,9060,20230713,-50.72,2945,20240304,51.61,5560,-19.69,20240327,2945,51.61,20240304,5560,-19.69,20240327,150,2876.67,20231017,0.06,N,078860,500,24 억,,36028,N,N,0,N,00,N
|
|
20240617,090613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4375,-45,5,-1.02,5382305,1229,7.10,4315,4425,4315,5740,3095,4420,4379.42,0.75,0,150,4636,4527,4461,4352,4286,4495,4320,24,1320,500,2650,5,1,4806323,210,-0.97,0.27,12,0.03,-4504.00,16005.00,9060,20230713,-51.71,2945,20240304,48.56,5560,-21.31,20240327,2945,48.56,20240304,5560,-21.31,20240327,150,2816.67,20231017,0.06,N,078860,500,24 억,,36028,N,N,0,N,00,N
|
|
20240614,160521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4420,-40,5,-0.90,76838265,17289,111.56,4460,4570,4395,5790,3125,4460,4444.34,0.80,0,-2551,4650,4555,4490,4395,4330,4522,4362,24,1330,500,2670,5,1,4806323,212,-0.98,0.28,12,0.36,-4504.00,16005.00,9060,20230713,-51.21,2945,20240304,50.08,5560,-20.50,20240327,2945,50.08,20240304,5560,-20.50,20240327,150,2846.67,20231017,0.06,N,078860,500,24 억,,38599,N,N,0,N,00,N
|
|
20240614,150523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4420,-40,5,-0.90,75800485,17054,110.04,4460,4570,4395,5790,3125,4460,4444.73,0.80,0,-2497,4650,4555,4490,4395,4330,4522,4362,24,1330,500,2670,5,1,4806323,212,-0.98,0.28,12,0.35,-4504.00,16005.00,9060,20230713,-51.21,2945,20240304,50.08,5560,-20.50,20240327,2945,50.08,20240304,5560,-20.50,20240327,150,2846.67,20231017,0.06,N,078860,500,24 억,,38599,N,N,0,N,00,N
|
|
20240614,140522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,-5,5,-0.11,66599155,14979,96.65,4460,4570,4395,5790,3125,4460,4446.17,0.80,0,-2679,4650,4555,4490,4395,4330,4522,4362,24,1330,500,2670,5,1,4806323,214,-0.99,0.28,12,0.31,-4504.00,16005.00,9060,20230713,-50.83,2945,20240304,51.27,5560,-19.87,20240327,2945,51.27,20240304,5560,-19.87,20240327,150,2870.00,20231017,0.06,N,078860,500,24 억,,38599,N,N,0,N,00,N
|
|
20240614,130522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,-5,5,-0.11,55884190,12567,81.09,4460,4570,4395,5790,3125,4460,4446.90,0.80,0,-3529,4650,4555,4490,4395,4330,4522,4362,24,1330,500,2670,5,1,4806323,214,-0.99,0.28,12,0.26,-4504.00,16005.00,9060,20230713,-50.83,2945,20240304,51.27,5560,-19.87,20240327,2945,51.27,20240304,5560,-19.87,20240327,150,2870.00,20231017,0.06,N,078860,500,24 억,,38599,N,N,0,N,00,N
|
|
20240614,120527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4440,-20,5,-0.45,46426825,10442,67.38,4460,4570,4395,5790,3125,4460,4446.16,0.80,0,-3523,4650,4555,4490,4395,4330,4522,4362,24,1330,500,2670,5,1,4806323,213,-0.99,0.28,12,0.22,-4504.00,16005.00,9060,20230713,-50.99,2945,20240304,50.76,5560,-20.14,20240327,2945,50.76,20240304,5560,-20.14,20240327,150,2860.00,20231017,0.06,N,078860,500,24 억,,38599,N,N,0,N,00,N
|
|
20240614,110603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4415,-45,5,-1.01,32206955,7244,46.74,4460,4570,4395,5790,3125,4460,4446.02,0.80,0,-3558,4650,4555,4490,4395,4330,4522,4362,24,1330,500,2670,5,1,4806323,212,-0.98,0.28,12,0.15,-4504.00,16005.00,9060,20230713,-51.27,2945,20240304,49.92,5560,-20.59,20240327,2945,49.92,20240304,5560,-20.59,20240327,150,2843.33,20231017,0.06,N,078860,500,24 억,,38599,N,N,0,N,00,N
|
|
20240614,100602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4450,-10,5,-0.22,21773630,4896,31.59,4460,4570,4395,5790,3125,4460,4447.23,0.80,0,-2528,4650,4555,4490,4395,4330,4522,4362,24,1330,500,2670,5,1,4806323,214,-0.99,0.28,12,0.10,-4504.00,16005.00,9060,20230713,-50.88,2945,20240304,51.10,5560,-19.96,20240327,2945,51.10,20240304,5560,-19.96,20240327,150,2866.67,20231017,0.06,N,078860,500,24 억,,38599,N,N,0,N,00,N
|
|
20240614,090604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4530,70,2,1.57,3118115,687,4.43,4460,4570,4460,5790,3125,4460,4538.74,0.80,0,-429,4650,4555,4490,4395,4330,4522,4362,24,1330,500,2670,5,1,4806323,218,-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,-18.53,20240327,150,2920.00,20231017,0.06,N,078860,500,24 억,,38599,N,N,0,N,00,N
|
|
20240613,160558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4460,-90,5,-1.98,69593280,15480,73.31,4585,4585,4425,5910,3185,4550,4495.69,0.94,0,-3318,4760,4655,4595,4490,4430,4625,4460,24,1360,500,2730,5,1,4806323,214,-0.99,0.28,12,0.32,-4504.00,16005.00,9060,20230713,-50.77,2945,20240304,51.44,5560,-19.78,20240327,2945,51.44,20240304,5560,-19.78,20240327,150,2873.33,20231017,0.06,N,078860,500,24 억,,45357,N,N,0,N,00,N
|
|
20240613,150608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4450,-100,5,-2.20,66013420,14677,69.51,4585,4585,4425,5910,3185,4550,4497.75,0.94,0,-3173,4760,4655,4595,4490,4430,4625,4460,24,1360,500,2730,5,1,4806323,214,-0.99,0.28,12,0.31,-4504.00,16005.00,9060,20230713,-50.88,2945,20240304,51.10,5560,-19.96,20240327,2945,51.10,20240304,5560,-19.96,20240327,150,2866.67,20231017,0.06,N,078860,500,24 억,,45357,N,N,0,N,00,N
|
|
20240613,140601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4440,-110,5,-2.42,58717260,13035,61.73,4585,4585,4425,5910,3185,4550,4504.58,0.94,0,-2307,4760,4655,4595,4490,4430,4625,4460,24,1360,500,2730,5,1,4806323,213,-0.99,0.28,12,0.27,-4504.00,16005.00,9060,20230713,-50.99,2945,20240304,50.76,5560,-20.14,20240327,2945,50.76,20240304,5560,-20.14,20240327,150,2860.00,20231017,0.06,N,078860,500,24 억,,45357,N,N,0,N,00,N
|
|
20240613,130601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,-80,5,-1.76,52542235,11646,55.15,4585,4585,4455,5910,3185,4550,4511.61,0.94,0,-2285,4760,4655,4595,4490,4430,4625,4460,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,0.24,-4504.00,16005.00,9060,20230713,-50.66,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.06,N,078860,500,24 억,,45357,N,N,0,N,00,N
|
|
20240613,120604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,-80,5,-1.76,43866385,9700,45.94,4585,4585,4470,5910,3185,4550,4522.31,0.94,0,-2354,4760,4655,4595,4490,4430,4625,4460,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,0.20,-4504.00,16005.00,9060,20230713,-50.66,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.06,N,078860,500,24 억,,45357,N,N,0,N,00,N
|
|
20240613,110557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4540,-10,5,-0.22,19908410,4383,20.76,4585,4585,4525,5910,3185,4550,4542.19,0.94,0,-2396,4760,4655,4595,4490,4430,4625,4460,24,1360,500,2730,5,1,4806323,218,-1.01,0.28,12,0.09,-4504.00,16005.00,9060,20230713,-49.89,2945,20240304,54.16,5560,-18.35,20240327,2945,54.16,20240304,5560,-18.35,20240327,150,2926.67,20231017,0.06,N,078860,500,24 억,,45357,N,N,0,N,00,N
|
|
20240613,100557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4545,-5,5,-0.11,15665485,3447,16.32,4585,4585,4530,5910,3185,4550,4544.67,0.94,0,-2184,4760,4655,4595,4490,4430,4625,4460,24,1360,500,2730,5,1,4806323,218,-1.01,0.28,12,0.07,-4504.00,16005.00,9060,20230713,-49.83,2945,20240304,54.33,5560,-18.26,20240327,2945,54.33,20240304,5560,-18.26,20240327,150,2930.00,20231017,0.06,N,078860,500,24 억,,45357,N,N,0,N,00,N
|
|
20240613,090605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,10,2,0.22,1144710,251,1.19,4585,4585,4560,5910,3185,4550,4560.60,0.94,0,-150,4760,4655,4595,4490,4430,4625,4460,24,1360,500,2730,5,1,4806323,219,-1.01,0.28,12,0.01,-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,,45357,N,N,0,N,00,N
|
|
20240612,160552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4550,-75,5,-1.62,97213120,21114,142.24,4585,4700,4535,6010,3240,4625,4604.20,0.97,0,-1063,4748,4686,4603,4541,4458,4717,4572,24,1385,500,2770,5,1,4806323,219,-1.01,0.28,12,0.44,-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,,46437,N,N,0,N,00,N
|
|
20240612,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4535,-90,5,-1.95,96594630,20978,141.32,4585,4700,4535,6010,3240,4625,4604.57,0.97,0,-1056,4748,4686,4603,4541,4458,4717,4572,24,1385,500,2770,5,1,4806323,218,-1.01,0.28,12,0.44,-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,,46437,N,N,0,N,00,N
|
|
20240612,140557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4610,-15,5,-0.32,59170985,12770,86.03,4585,4700,4585,6010,3240,4625,4633.59,0.97,0,-505,4748,4686,4603,4541,4458,4717,4572,24,1385,500,2770,5,1,4806323,222,-1.02,0.29,12,0.27,-4504.00,16005.00,9060,20230713,-49.12,2945,20240304,56.54,5560,-17.09,20240327,2945,56.54,20240304,5560,-17.09,20240327,150,2973.33,20231017,0.06,N,078860,500,24 억,,46437,N,N,0,N,00,N
|
|
20240612,130556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4625,0,3,0.00,52600210,11347,76.44,4585,4700,4585,6010,3240,4625,4635.61,0.97,0,-390,4748,4686,4603,4541,4458,4717,4572,24,1385,500,2770,5,1,4806323,222,-1.03,0.29,12,0.24,-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,,46437,N,N,0,N,00,N
|
|
20240612,120553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4610,-15,5,-0.32,49524560,10681,71.96,4585,4700,4585,6010,3240,4625,4636.70,0.97,0,-307,4748,4686,4603,4541,4458,4717,4572,24,1385,500,2770,5,1,4806323,222,-1.02,0.29,12,0.22,-4504.00,16005.00,9060,20230713,-49.12,2945,20240304,56.54,5560,-17.09,20240327,2945,56.54,20240304,5560,-17.09,20240327,150,2973.33,20231017,0.06,N,078860,500,24 억,,46437,N,N,0,N,00,N
|
|
20240612,110555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4645,20,2,0.43,15517015,3362,22.65,4585,4650,4585,6010,3240,4625,4615.41,0.97,0,-23,4748,4686,4603,4541,4458,4717,4572,24,1385,500,2770,5,1,4806323,223,-1.03,0.29,12,0.07,-4504.00,16005.00,9060,20230713,-48.73,2945,20240304,57.72,5560,-16.46,20240327,2945,57.72,20240304,5560,-16.46,20240327,150,2996.67,20231017,0.06,N,078860,500,24 억,,46437,N,N,0,N,00,N
|
|
20240612,100556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4645,20,2,0.43,10503860,2282,15.37,4585,4650,4585,6010,3240,4625,4602.92,0.97,0,-23,4748,4686,4603,4541,4458,4717,4572,24,1385,500,2770,5,1,4806323,223,-1.03,0.29,12,0.05,-4504.00,16005.00,9060,20230713,-48.73,2945,20240304,57.72,5560,-16.46,20240327,2945,57.72,20240304,5560,-16.46,20240327,150,2996.67,20231017,0.06,N,078860,500,24 억,,46437,N,N,0,N,00,N
|
|
20240612,090556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4585,-40,5,-0.86,6478625,1413,9.52,4585,4590,4585,6010,3240,4625,4585.01,0.97,0,0,4748,4686,4603,4541,4458,4717,4572,24,1385,500,2770,5,1,4806323,220,-1.02,0.29,12,0.03,-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,,46437,N,N,0,N,00,N
|
|
20240610,160550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4590,5,2,0.11,144374135,31039,99.75,4625,4750,4550,5960,3210,4585,4651.38,0.94,0,-920,4718,4651,4538,4471,4358,4685,4505,24,1375,500,2750,5,1,4806323,221,-1.02,0.29,12,0.65,-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,,45275,N,N,0,N,00,N
|
|
20240610,150557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4605,20,2,0.44,139773445,30041,96.55,4625,4750,4550,5960,3210,4585,4652.76,0.94,0,-746,4718,4651,4538,4471,4358,4685,4505,24,1375,500,2750,5,1,4806323,221,-1.02,0.29,12,0.63,-4504.00,16005.00,9060,20230713,-49.17,2945,20240304,56.37,5560,-17.18,20240327,2945,56.37,20240304,5560,-17.18,20240327,150,2970.00,20231017,0.06,N,078860,500,24 억,,45275,N,N,0,N,00,N
|
|
20240610,140552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4655,70,2,1.53,117004665,25136,80.78,4625,4750,4550,5960,3210,4585,4654.86,0.94,0,-482,4718,4651,4538,4471,4358,4685,4505,24,1375,500,2750,5,1,4806323,224,-1.03,0.29,12,0.52,-4504.00,16005.00,9060,20230713,-48.62,2945,20240304,58.06,5560,-16.28,20240327,2945,58.06,20240304,5560,-16.28,20240327,150,3003.33,20231017,0.06,N,078860,500,24 억,,45275,N,N,0,N,00,N
|
|
20240610,130550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4660,75,2,1.64,94599005,20326,65.32,4625,4750,4550,5960,3210,4585,4654.09,0.94,0,-577,4718,4651,4538,4471,4358,4685,4505,24,1375,500,2750,5,1,4806323,224,-1.03,0.29,12,0.42,-4504.00,16005.00,9060,20230713,-48.57,2945,20240304,58.23,5560,-16.19,20240327,2945,58.23,20240304,5560,-16.19,20240327,150,3006.67,20231017,0.06,N,078860,500,24 억,,45275,N,N,0,N,00,N
|
|
20240610,120552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4685,100,2,2.18,90892810,19531,62.77,4625,4750,4550,5960,3210,4585,4653.77,0.94,0,-598,4718,4651,4538,4471,4358,4685,4505,24,1375,500,2750,5,1,4806323,225,-1.04,0.29,12,0.41,-4504.00,16005.00,9060,20230713,-48.29,2945,20240304,59.08,5560,-15.74,20240327,2945,59.08,20240304,5560,-15.74,20240327,150,3023.33,20231017,0.06,N,078860,500,24 억,,45275,N,N,0,N,00,N
|
|
20240610,110555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4745,160,2,3.49,76068910,16373,52.62,4625,4745,4550,5960,3210,4585,4646.00,0.94,0,230,4718,4651,4538,4471,4358,4685,4505,24,1375,500,2750,5,1,4806323,228,-1.05,0.30,12,0.34,-4504.00,16005.00,9060,20230713,-47.63,2945,20240304,61.12,5560,-14.66,20240327,2945,61.12,20240304,5560,-14.66,20240327,150,3063.33,20231017,0.06,N,078860,500,24 억,,45275,N,N,0,N,00,N
|
|
20240610,100550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4675,90,2,1.96,27428895,5994,19.26,4625,4695,4550,5960,3210,4585,4576.06,0.94,0,495,4718,4651,4538,4471,4358,4685,4505,24,1375,500,2750,5,1,4806323,225,-1.04,0.29,12,0.12,-4504.00,16005.00,9060,20230713,-48.40,2945,20240304,58.74,5560,-15.92,20240327,2945,58.74,20240304,5560,-15.92,20240327,150,3016.67,20231017,0.06,N,078860,500,24 억,,45275,N,N,0,N,00,N
|
|
20240610,090557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4565,-20,5,-0.44,6311375,1374,4.42,4625,4625,4565,5960,3210,4585,4593.43,0.94,0,-991,4718,4651,4538,4471,4358,4685,4505,24,1375,500,2750,5,1,4806323,219,-1.01,0.29,12,0.03,-4504.00,16005.00,9060,20230713,-49.61,2945,20240304,55.01,5560,-17.90,20240327,2945,55.01,20240304,5560,-17.90,20240327,150,2943.33,20231017,0.06,N,078860,500,24 억,,45275,N,N,0,N,00,N
|
|
20240607,160609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4585,115,2,2.57,140030450,31116,37.95,4470,4605,4425,5810,3130,4470,4500.27,0.90,0,1645,5023,4746,4603,4326,4183,4675,4255,24,1340,500,2680,5,1,4806323,220,-1.02,0.29,12,0.65,-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,,43294,N,N,0,N,00,N
|
|
20240607,150615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,90,2,2.01,136638515,30375,37.05,4470,4605,4425,5810,3130,4470,4498.39,0.90,0,1604,5023,4746,4603,4326,4183,4675,4255,24,1340,500,2680,5,1,4806323,219,-1.01,0.28,12,0.63,-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,,43294,N,N,0,N,00,N
|
|
20240607,140611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4595,125,2,2.80,120087585,26729,32.60,4470,4605,4425,5810,3130,4470,4492.78,0.90,0,1623,5023,4746,4603,4326,4183,4675,4255,24,1340,500,2680,5,1,4806323,221,-1.02,0.29,12,0.56,-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,,43294,N,N,0,N,00,N
|
|
20240607,130606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,30,2,0.67,93760750,20953,25.56,4470,4580,4425,5810,3130,4470,4474.81,0.90,0,-98,5023,4746,4603,4326,4183,4675,4255,24,1340,500,2680,5,1,4806323,216,-1.00,0.28,12,0.44,-4504.00,16005.00,9060,20230713,-50.33,2945,20240304,52.80,5560,-19.06,20240327,2945,52.80,20240304,5560,-19.06,20240327,150,2900.00,20231017,0.06,N,078860,500,24 억,,43294,N,N,0,N,00,N
|
|
20240607,120611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,35,2,0.78,91418350,20430,24.92,4470,4580,4425,5810,3130,4470,4474.71,0.90,0,-99,5023,4746,4603,4326,4183,4675,4255,24,1340,500,2680,5,1,4806323,217,-1.00,0.28,12,0.43,-4504.00,16005.00,9060,20230713,-50.28,2945,20240304,52.97,5560,-18.97,20240327,2945,52.97,20240304,5560,-18.97,20240327,150,2903.33,20231017,0.06,N,078860,500,24 억,,43294,N,N,0,N,00,N
|
|
20240607,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,0,3,0.00,81456215,18212,22.21,4470,4580,4425,5810,3130,4470,4472.67,0.90,0,136,5023,4746,4603,4326,4183,4675,4255,24,1340,500,2680,5,1,4806323,215,-0.99,0.28,12,0.38,-4504.00,16005.00,9060,20230713,-50.66,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.06,N,078860,500,24 억,,43294,N,N,0,N,00,N
|
|
20240607,100610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4465,-5,5,-0.11,68357870,15278,18.64,4470,4580,4425,5810,3130,4470,4474.27,0.90,0,456,5023,4746,4603,4326,4183,4675,4255,24,1340,500,2680,5,1,4806323,215,-0.99,0.28,12,0.32,-4504.00,16005.00,9060,20230713,-50.72,2945,20240304,51.61,5560,-19.69,20240327,2945,51.61,20240304,5560,-19.69,20240327,150,2876.67,20231017,0.06,N,078860,500,24 억,,43294,N,N,0,N,00,N
|
|
20240607,090608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4480,10,2,0.22,13144855,2927,3.57,4470,4580,4425,5810,3130,4470,4490.90,0.90,0,9,5023,4746,4603,4326,4183,4675,4255,24,1340,500,2680,5,1,4806323,215,-0.99,0.28,12,0.06,-4504.00,16005.00,9060,20230713,-50.55,2945,20240304,52.12,5560,-19.42,20240327,2945,52.12,20240304,5560,-19.42,20240327,150,2886.67,20231017,0.06,N,078860,500,24 억,,43294,N,N,0,N,00,N
|
|
20240605,160609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,30,2,0.68,378752010,81964,363.28,4880,4880,4460,5770,3110,4440,4620.96,1.00,0,-5312,4616,4527,4471,4382,4326,4500,4355,24,1330,500,2660,5,1,4806323,215,-0.99,0.28,12,1.71,-4504.00,16005.00,9060,20230713,-50.66,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.06,N,078860,500,24 억,,47839,N,N,0,N,00,N
|
|
20240605,150604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4475,35,2,0.79,373223615,80727,357.80,4880,4880,4460,5770,3110,4440,4623.28,1.00,0,-4758,4616,4527,4471,4382,4326,4500,4355,24,1330,500,2660,5,1,4806323,215,-0.99,0.28,12,1.68,-4504.00,16005.00,9060,20230713,-50.61,2945,20240304,51.95,5560,-19.51,20240327,2945,51.95,20240304,5560,-19.51,20240327,150,2883.33,20231017,0.06,N,078860,500,24 억,,47839,N,N,0,N,00,N
|
|
20240605,140606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4515,75,2,1.69,356189905,76928,340.96,4880,4880,4460,5770,3110,4440,4630.17,1.00,0,-5528,4616,4527,4471,4382,4326,4500,4355,24,1330,500,2660,5,1,4806323,217,-1.00,0.28,12,1.60,-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,,47839,N,N,0,N,00,N
|
|
20240605,130608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4535,95,2,2.14,347831625,75081,332.78,4880,4880,4460,5770,3110,4440,4632.75,1.00,0,-5776,4616,4527,4471,4382,4326,4500,4355,24,1330,500,2660,5,1,4806323,218,-1.01,0.28,12,1.56,-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,,47839,N,N,0,N,00,N
|
|
20240605,120605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4490,50,2,1.13,336168005,72490,321.29,4880,4880,4460,5770,3110,4440,4637.44,1.00,0,-7571,4616,4527,4471,4382,4326,4500,4355,24,1330,500,2660,5,1,4806323,216,-1.00,0.28,12,1.51,-4504.00,16005.00,9060,20230713,-50.44,2945,20240304,52.46,5560,-19.24,20240327,2945,52.46,20240304,5560,-19.24,20240327,150,2893.33,20231017,0.06,N,078860,500,24 억,,47839,N,N,0,N,00,N
|
|
20240605,110607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4555,115,2,2.59,249435145,53247,236.00,4880,4880,4480,5770,3110,4440,4684.49,1.00,0,-9522,4616,4527,4471,4382,4326,4500,4355,24,1330,500,2660,5,1,4806323,219,-1.01,0.28,12,1.11,-4504.00,16005.00,9060,20230713,-49.72,2945,20240304,54.67,5560,-18.08,20240327,2945,54.67,20240304,5560,-18.08,20240327,150,2936.67,20231017,0.06,N,078860,500,24 억,,47839,N,N,0,N,00,N
|
|
20240605,100607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4635,195,2,4.39,202032100,42926,190.26,4880,4880,4480,5770,3110,4440,4706.52,1.00,0,-9026,4616,4527,4471,4382,4326,4500,4355,24,1330,500,2660,5,1,4806323,223,-1.03,0.29,12,0.89,-4504.00,16005.00,9060,20230713,-48.84,2945,20240304,57.39,5560,-16.64,20240327,2945,57.39,20240304,5560,-16.64,20240327,150,2990.00,20231017,0.06,N,078860,500,24 억,,47839,N,N,0,N,00,N
|
|
20240605,090605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4725,285,2,6.42,62725985,13154,58.30,4880,4880,4480,5770,3110,4440,4768.59,1.00,0,-161,4616,4527,4471,4382,4326,4500,4355,24,1330,500,2660,5,1,4806323,227,-1.05,0.30,12,0.27,-4504.00,16005.00,9060,20230713,-47.85,2945,20240304,60.44,5560,-15.02,20240327,2945,60.44,20240304,5560,-15.02,20240327,150,3050.00,20231017,0.06,N,078860,500,24 억,,47839,N,N,0,N,00,N
|
|
20240604,160601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4440,-120,5,-2.63,100311415,22512,65.48,4560,4560,4415,5920,3195,4560,4456.02,1.19,0,-9238,4773,4666,4478,4371,4183,4720,4425,24,1360,500,2730,5,1,4806323,213,-0.99,0.28,12,0.47,-4504.00,16005.00,9060,20230713,-50.99,2945,20240304,50.76,5560,-20.14,20240327,2945,50.76,20240304,5560,-20.14,20240327,150,2860.00,20231017,0.03,N,078860,500,24 억,,57077,N,N,0,N,00,N
|
|
20240604,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4445,-115,5,-2.52,92165890,20678,60.15,4560,4560,4415,5920,3195,4560,4457.20,1.19,0,-8157,4773,4666,4478,4371,4183,4720,4425,24,1360,500,2730,5,1,4806323,214,-0.99,0.28,12,0.43,-4504.00,16005.00,9060,20230713,-50.94,2945,20240304,50.93,5560,-20.05,20240327,2945,50.93,20240304,5560,-20.05,20240327,150,2863.33,20231017,0.03,N,078860,500,24 억,,57077,N,N,0,N,00,N
|
|
20240604,140603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,-105,5,-2.30,84903440,19045,55.40,4560,4560,4415,5920,3195,4560,4458.04,1.19,0,-6682,4773,4666,4478,4371,4183,4720,4425,24,1360,500,2730,5,1,4806323,214,-0.99,0.28,12,0.40,-4504.00,16005.00,9060,20230713,-50.83,2945,20240304,51.27,5560,-19.87,20240327,2945,51.27,20240304,5560,-19.87,20240327,150,2870.00,20231017,0.03,N,078860,500,24 억,,57077,N,N,0,N,00,N
|
|
20240604,130600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,-90,5,-1.97,70535695,15814,46.00,4560,4560,4415,5920,3195,4560,4460.33,1.19,0,-5734,4773,4666,4478,4371,4183,4720,4425,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,0.33,-4504.00,16005.00,9060,20230713,-50.66,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.03,N,078860,500,24 억,,57077,N,N,0,N,00,N
|
|
20240604,120559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4460,-100,5,-2.19,69058785,15483,45.04,4560,4560,4415,5920,3195,4560,4460.30,1.19,0,-5678,4773,4666,4478,4371,4183,4720,4425,24,1360,500,2730,5,1,4806323,214,-0.99,0.28,12,0.32,-4504.00,16005.00,9060,20230713,-50.77,2945,20240304,51.44,5560,-19.78,20240327,2945,51.44,20240304,5560,-19.78,20240327,150,2873.33,20231017,0.03,N,078860,500,24 억,,57077,N,N,0,N,00,N
|
|
20240604,110556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4455,-105,5,-2.30,66671970,14949,43.48,4560,4560,4415,5920,3195,4560,4459.96,1.19,0,-5653,4773,4666,4478,4371,4183,4720,4425,24,1360,500,2730,5,1,4806323,214,-0.99,0.28,12,0.31,-4504.00,16005.00,9060,20230713,-50.83,2945,20240304,51.27,5560,-19.87,20240327,2945,51.27,20240304,5560,-19.87,20240327,150,2870.00,20231017,0.03,N,078860,500,24 억,,57077,N,N,0,N,00,N
|
|
20240604,100559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4465,-95,5,-2.08,62306630,13971,40.64,4560,4560,4415,5920,3195,4560,4459.71,1.19,0,-5481,4773,4666,4478,4371,4183,4720,4425,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,0.29,-4504.00,16005.00,9060,20230713,-50.72,2945,20240304,51.61,5560,-19.69,20240327,2945,51.61,20240304,5560,-19.69,20240327,150,2876.67,20231017,0.03,N,078860,500,24 억,,57077,N,N,0,N,00,N
|
|
20240604,090600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4470,-90,5,-1.97,21565540,4797,13.95,4560,4560,4445,5920,3195,4560,4495.63,1.19,0,-2933,4773,4666,4478,4371,4183,4720,4425,24,1360,500,2730,5,1,4806323,215,-0.99,0.28,12,0.10,-4504.00,16005.00,9060,20230713,-50.66,2945,20240304,51.78,5560,-19.60,20240327,2945,51.78,20240304,5560,-19.60,20240327,150,2880.00,20231017,0.03,N,078860,500,24 억,,57077,N,N,0,N,00,N
|
|
20240603,160553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,270,2,6.29,151309385,34025,73.06,4290,4585,4290,5570,3005,4290,4446.93,0.99,0,8548,4590,4440,4365,4215,4140,4402,4177,24,1280,500,2570,5,1,4806323,219,-1.01,0.28,12,0.71,-4504.00,16005.00,9060,20230713,-49.67,2945,20240304,54.84,5560,-17.99,20240327,2945,54.84,20240304,5560,-17.99,20240327,150,2940.00,20231017,0.02,N,078860,500,24 억,,47748,N,N,0,N,00,N
|
|
20240603,150555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4475,185,2,4.31,140012365,31529,67.70,4290,4585,4290,5570,3005,4290,4440.75,0.99,0,8762,4590,4440,4365,4215,4140,4402,4177,24,1280,500,2570,5,1,4806323,215,-0.99,0.28,12,0.66,-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,,47748,N,N,0,N,00,N
|
|
20240603,140552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4480,190,2,4.43,132223355,29791,63.96,4290,4585,4290,5570,3005,4290,4438.37,0.99,0,8259,4590,4440,4365,4215,4140,4402,4177,24,1280,500,2570,5,1,4806323,215,-0.99,0.28,12,0.62,-4504.00,16005.00,9060,20230713,-50.55,2945,20240304,52.12,5560,-19.42,20240327,2945,52.12,20240304,5560,-19.42,20240327,150,2886.67,20231017,0.02,N,078860,500,24 억,,47748,N,N,0,N,00,N
|
|
20240603,130553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4490,200,2,4.66,116815910,26349,56.57,4290,4585,4290,5570,3005,4290,4433.41,0.99,0,7180,4590,4440,4365,4215,4140,4402,4177,24,1280,500,2570,5,1,4806323,216,-1.00,0.28,12,0.55,-4504.00,16005.00,9060,20230713,-50.44,2945,20240304,52.46,5560,-19.24,20240327,2945,52.46,20240304,5560,-19.24,20240327,150,2893.33,20231017,0.02,N,078860,500,24 억,,47748,N,N,0,N,00,N
|
|
20240603,120553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4450,160,2,3.73,87628095,19854,42.63,4290,4510,4290,5570,3005,4290,4413.62,0.99,0,3934,4590,4440,4365,4215,4140,4402,4177,24,1280,500,2570,5,1,4806323,214,-0.99,0.28,12,0.41,-4504.00,16005.00,9060,20230713,-50.88,2945,20240304,51.10,5560,-19.96,20240327,2945,51.10,20240304,5560,-19.96,20240327,150,2866.67,20231017,0.02,N,078860,500,24 억,,47748,N,N,0,N,00,N
|
|
20240603,110549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4395,105,2,2.45,67551395,15317,32.89,4290,4510,4290,5570,3005,4290,4410.22,0.99,0,3631,4590,4440,4365,4215,4140,4402,4177,24,1280,500,2570,5,1,4806323,211,-0.98,0.27,12,0.32,-4504.00,16005.00,9060,20230713,-51.49,2945,20240304,49.24,5560,-20.95,20240327,2945,49.24,20240304,5560,-20.95,20240327,150,2830.00,20231017,0.02,N,078860,500,24 억,,47748,N,N,0,N,00,N
|
|
20240603,100547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4435,145,2,3.38,41106675,9384,20.15,4290,4475,4290,5570,3005,4290,4380.51,0.99,0,4144,4590,4440,4365,4215,4140,4402,4177,24,1280,500,2570,5,1,4806323,213,-0.98,0.28,12,0.20,-4504.00,16005.00,9060,20230713,-51.05,2945,20240304,50.59,5560,-20.23,20240327,2945,50.59,20240304,5560,-20.23,20240327,150,2856.67,20231017,0.02,N,078860,500,24 억,,47748,N,N,0,N,00,N
|
|
20240603,090547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4365,75,2,1.75,13044775,3012,6.47,4290,4365,4290,5570,3005,4290,4330.93,0.99,0,1441,4590,4440,4365,4215,4140,4402,4177,24,1280,500,2570,5,1,4806323,210,-0.97,0.27,12,0.06,-4504.00,16005.00,9060,20230713,-51.82,2945,20240304,48.22,5560,-21.49,20240327,2945,48.22,20240304,5560,-21.49,20240327,150,2810.00,20231017,0.02,N,078860,500,24 억,,47748,N,N,0,N,00,N
|