186 lines
78 KiB
CSV
186 lines
78 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
|
|
20240731,160654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10030,160,2,1.62,760977710,76083,44.66,9680,10250,9510,12830,6910,9870,10001.94,0.34,0,14181,10710,10290,9580,9160,8450,10500,9370,46,2960,500,5920,10,1,9184282,921,-2.23,0.63,12,0.83,-4504.00,16005.00,10350,20240729,-3.09,2945,20240304,240.58,10350,-3.09,20240729,2945,240.58,20240304,10350,-3.09,20240729,150,6586.67,20231017,0.00,N,078860,500,45 억,,31366,N,N,0,N,00,N
|
|
20240731,150701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10010,140,2,1.42,702599690,70264,41.25,9680,10250,9510,12830,6910,9870,9999.43,0.34,0,12275,10710,10290,9580,9160,8450,10500,9370,46,2960,500,5920,10,1,9184282,919,-2.22,0.63,12,0.77,-4504.00,16005.00,10350,20240729,-3.29,2945,20240304,239.90,10350,-3.29,20240729,2945,239.90,20240304,10350,-3.29,20240729,150,6573.33,20231017,0.00,N,078860,500,45 억,,31366,N,N,0,N,00,N
|
|
20240731,140701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10000,130,2,1.32,669123840,66906,39.28,9680,10250,9510,12830,6910,9870,10000.95,0.34,0,11792,10710,10290,9580,9160,8450,10500,9370,46,2960,500,5920,10,1,9184282,918,-2.22,0.62,12,0.73,-4504.00,16005.00,10350,20240729,-3.38,2945,20240304,239.56,10350,-3.38,20240729,2945,239.56,20240304,10350,-3.38,20240729,150,6566.67,20231017,0.00,N,078860,500,45 억,,31366,N,N,0,N,00,N
|
|
20240731,130659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10220,350,2,3.55,499109390,50178,29.46,9680,10250,9510,12830,6910,9870,9946.78,0.34,0,10327,10710,10290,9580,9160,8450,10500,9370,46,2960,500,5920,10,1,9184282,939,-2.27,0.64,12,0.55,-4504.00,16005.00,10350,20240729,-1.26,2945,20240304,247.03,10350,-1.26,20240729,2945,247.03,20240304,10350,-1.26,20240729,150,6713.33,20231017,0.00,N,078860,500,45 억,,31366,N,N,0,N,00,N
|
|
20240731,120700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9910,40,2,0.41,254761880,25880,15.19,9680,9910,9510,12830,6910,9870,9843.97,0.34,0,2111,10710,10290,9580,9160,8450,10500,9370,46,2960,500,5920,10,1,9184282,910,-2.20,0.62,12,0.28,-4504.00,16005.00,10350,20240729,-4.25,2945,20240304,236.50,10350,-4.25,20240729,2945,236.50,20240304,10350,-4.25,20240729,150,6506.67,20231017,0.00,N,078860,500,45 억,,31366,N,N,0,N,00,N
|
|
20240731,110701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9890,20,2,0.20,216716490,22034,12.93,9680,9900,9510,12830,6910,9870,9835.55,0.34,0,1464,10710,10290,9580,9160,8450,10500,9370,46,2960,500,5920,10,1,9184282,908,-2.20,0.62,12,0.24,-4504.00,16005.00,10350,20240729,-4.44,2945,20240304,235.82,10350,-4.44,20240729,2945,235.82,20240304,10350,-4.44,20240729,150,6493.33,20231017,0.00,N,078860,500,45 억,,31366,N,N,0,N,00,N
|
|
20240731,100659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9860,-10,5,-0.10,185807890,18904,11.10,9680,9900,9510,12830,6910,9870,9829.03,0.34,0,1400,10710,10290,9580,9160,8450,10500,9370,46,2960,500,5920,10,1,9184282,906,-2.19,0.62,12,0.21,-4504.00,16005.00,10350,20240729,-4.73,2945,20240304,234.80,10350,-4.73,20240729,2945,234.80,20240304,10350,-4.73,20240729,150,6473.33,20231017,0.00,N,078860,500,45 억,,31366,N,N,0,N,00,N
|
|
20240731,090655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9770,-100,5,-1.01,32414520,3354,1.97,9680,9770,9510,12830,6910,9870,9664.44,0.34,0,479,10710,10290,9580,9160,8450,10500,9370,46,2960,500,5920,10,1,9184282,897,-2.17,0.61,12,0.04,-4504.00,16005.00,10350,20240729,-5.60,2945,20240304,231.75,10350,-5.60,20240729,2945,231.75,20240304,10350,-5.60,20240729,150,6413.33,20231017,0.00,N,078860,500,45 억,,31366,N,N,0,N,00,N
|
|
20240730,160642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9870,20,2,0.20,1626182520,170319,120.43,9850,10000,8870,12800,6900,9850,9547.86,0.44,0,-7278,10763,10306,9893,9436,9023,10535,9665,46,2950,500,5910,10,1,9184282,906,-2.19,0.62,12,1.85,-4504.00,16005.00,10350,20240729,-4.64,2945,20240304,235.14,10350,-4.64,20240729,2945,235.14,20240304,10350,-4.64,20240729,150,6480.00,20231017,0.00,N,078860,500,45 억,,40335,N,N,0,N,00,N
|
|
20240730,150653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9640,-210,5,-2.13,1467819810,154227,109.05,9850,10000,8870,12800,6900,9850,9517.27,0.44,0,-7842,10763,10306,9893,9436,9023,10535,9665,46,2950,500,5910,10,1,9184282,885,-2.14,0.60,12,1.68,-4504.00,16005.00,10350,20240729,-6.86,2945,20240304,227.33,10350,-6.86,20240729,2945,227.33,20240304,10350,-6.86,20240729,150,6326.67,20231017,0.00,N,078860,500,45 억,,40335,N,N,0,N,00,N
|
|
20240730,140646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9690,-160,5,-1.62,1340959900,141110,99.78,9850,10000,8870,12800,6900,9850,9502.94,0.44,0,-8853,10763,10306,9893,9436,9023,10535,9665,46,2950,500,5910,10,1,9184282,890,-2.15,0.61,12,1.54,-4504.00,16005.00,10350,20240729,-6.38,2945,20240304,229.03,10350,-6.38,20240729,2945,229.03,20240304,10350,-6.38,20240729,150,6360.00,20231017,0.00,N,078860,500,45 억,,40335,N,N,0,N,00,N
|
|
20240730,130651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9680,-170,5,-1.73,1288332490,135677,95.93,9850,10000,8870,12800,6900,9850,9495.59,0.44,0,-8044,10763,10306,9893,9436,9023,10535,9665,46,2950,500,5910,10,1,9184282,889,-2.15,0.60,12,1.48,-4504.00,16005.00,10350,20240729,-6.47,2945,20240304,228.69,10350,-6.47,20240729,2945,228.69,20240304,10350,-6.47,20240729,150,6353.33,20231017,0.00,N,078860,500,45 억,,40335,N,N,0,N,00,N
|
|
20240730,120645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9670,-180,5,-1.83,1001848930,105989,74.94,9850,10000,8870,12800,6900,9850,9452.39,0.44,0,-6362,10763,10306,9893,9436,9023,10535,9665,46,2950,500,5910,10,1,9184282,888,-2.15,0.60,12,1.15,-4504.00,16005.00,10350,20240729,-6.57,2945,20240304,228.35,10350,-6.57,20240729,2945,228.35,20240304,10350,-6.57,20240729,150,6346.67,20231017,0.00,N,078860,500,45 억,,40335,N,N,0,N,00,N
|
|
20240730,110651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9660,-190,5,-1.93,895389050,94835,67.06,9850,10000,8870,12800,6900,9850,9441.55,0.44,0,-8524,10763,10306,9893,9436,9023,10535,9665,46,2950,500,5910,10,1,9184282,887,-2.14,0.60,12,1.03,-4504.00,16005.00,10350,20240729,-6.67,2945,20240304,228.01,10350,-6.67,20240729,2945,228.01,20240304,10350,-6.67,20240729,150,6340.00,20231017,0.00,N,078860,500,45 억,,40335,N,N,0,N,00,N
|
|
20240730,100652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9720,-130,5,-1.32,789612950,83766,59.23,9850,10000,8870,12800,6900,9850,9426.41,0.44,0,-8935,10763,10306,9893,9436,9023,10535,9665,46,2950,500,5910,10,1,9184282,893,-2.16,0.61,12,0.91,-4504.00,16005.00,10350,20240729,-6.09,2945,20240304,230.05,10350,-6.09,20240729,2945,230.05,20240304,10350,-6.09,20240729,150,6380.00,20231017,0.00,N,078860,500,45 억,,40335,N,N,0,N,00,N
|
|
20240730,090653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9710,-140,5,-1.42,73542070,7460,5.27,9850,10000,9700,12800,6900,9850,9858.19,0.44,0,-2391,10763,10306,9893,9436,9023,10535,9665,46,2950,500,5910,10,1,9184282,892,-2.16,0.61,12,0.08,-4504.00,16005.00,10350,20240729,-6.18,2945,20240304,229.71,10350,-6.18,20240729,2945,229.71,20240304,10350,-6.18,20240729,150,6373.33,20231017,0.00,N,078860,500,45 억,,40335,N,N,0,N,00,N
|
|
20240729,160642,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9850,60,2,0.61,1385273690,141220,202.96,9800,10350,9480,12720,6860,9790,9809.33,0.49,0,-4115,10483,10136,9743,9396,9003,9940,9200,46,2930,500,5870,10,1,9184282,905,-2.19,0.62,12,1.54,-4504.00,16005.00,10350,20240729,-4.83,2945,20240304,234.47,10350,-4.83,20240729,2945,234.47,20240304,10350,-4.83,20240729,150,6466.67,20231017,0.00,N,078860,500,45 억,,45153,N,N,0,N,00,N
|
|
20240729,150649,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9800,10,2,0.10,1336746010,136279,195.86,9800,10350,9480,12720,6860,9790,9808.89,0.49,0,-2328,10483,10136,9743,9396,9003,9940,9200,46,2930,500,5870,10,1,9184282,900,-2.18,0.61,12,1.48,-4504.00,16005.00,10350,20240729,-5.31,2945,20240304,232.77,10350,-5.31,20240729,2945,232.77,20240304,10350,-5.31,20240729,150,6433.33,20231017,0.00,N,078860,500,45 억,,45153,N,N,0,N,00,N
|
|
20240729,140655,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9650,-140,5,-1.43,1260038440,128356,184.47,9800,10350,9480,12720,6860,9790,9816.75,0.49,0,510,10483,10136,9743,9396,9003,9940,9200,46,2930,500,5870,10,1,9184282,886,-2.14,0.60,12,1.40,-4504.00,16005.00,10350,20240729,-6.76,2945,20240304,227.67,10350,-6.76,20240729,2945,227.67,20240304,10350,-6.76,20240729,150,6333.33,20231017,0.00,N,078860,500,45 억,,45153,N,N,0,N,00,N
|
|
20240729,130656,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9600,-190,5,-1.94,1199733620,122125,175.51,9800,10350,9480,12720,6860,9790,9823.82,0.49,0,1674,10483,10136,9743,9396,9003,9940,9200,46,2930,500,5870,10,1,9184282,882,-2.13,0.60,12,1.33,-4504.00,16005.00,10350,20240729,-7.25,2945,20240304,225.98,10350,-7.25,20240729,2945,225.98,20240304,10350,-7.25,20240729,150,6300.00,20231017,0.00,N,078860,500,45 억,,45153,N,N,0,N,00,N
|
|
20240729,120649,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9650,-140,5,-1.43,1043583880,105881,152.17,9800,10350,9480,12720,6860,9790,9856.20,0.49,0,5269,10483,10136,9743,9396,9003,9940,9200,46,2930,500,5870,10,1,9184282,886,-2.14,0.60,12,1.15,-4504.00,16005.00,10350,20240729,-6.76,2945,20240304,227.67,10350,-6.76,20240729,2945,227.67,20240304,10350,-6.76,20240729,150,6333.33,20231017,0.00,N,078860,500,45 억,,45153,N,N,0,N,00,N
|
|
20240729,110646,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9750,-40,5,-0.41,1011655640,102579,147.42,9800,10350,9480,12720,6860,9790,9862.21,0.49,0,5210,10483,10136,9743,9396,9003,9940,9200,46,2930,500,5870,10,1,9184282,895,-2.16,0.61,12,1.12,-4504.00,16005.00,10350,20240729,-5.80,2945,20240304,231.07,10350,-5.80,20240729,2945,231.07,20240304,10350,-5.80,20240729,150,6400.00,20231017,0.00,N,078860,500,45 억,,45153,N,N,0,N,00,N
|
|
20240729,100644,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9630,-160,5,-1.63,799979570,80790,116.11,9800,10350,9480,12720,6860,9790,9901.96,0.49,0,5851,10483,10136,9743,9396,9003,9940,9200,46,2930,500,5870,10,1,9184282,884,-2.14,0.60,12,0.88,-4504.00,16005.00,10350,20240729,-6.96,2945,20240304,226.99,10350,-6.96,20240729,2945,226.99,20240304,10350,-6.96,20240729,150,6320.00,20231017,0.00,N,078860,500,45 억,,45153,N,N,0,N,00,N
|
|
20240729,090642,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9900,110,2,1.12,409231190,40834,58.69,9800,10350,9800,12720,6860,9790,10021.82,0.49,0,16111,10483,10136,9743,9396,9003,9940,9200,46,2930,500,5870,10,1,9184282,909,-2.20,0.62,12,0.44,-4504.00,16005.00,10350,20240729,-4.35,2945,20240304,236.16,10350,-4.35,20240729,2945,236.16,20240304,10350,-4.35,20240729,150,6500.00,20231017,0.00,N,078860,500,45 억,,45153,N,N,0,N,00,N
|
|
20240726,160633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9790,0,3,0.00,671077150,69527,60.00,9800,10090,9350,12720,6860,9790,9652.04,0.58,0,-8243,10230,10010,9850,9630,9470,9930,9550,46,2930,500,5870,10,1,9184282,899,-2.17,0.61,12,0.76,-4504.00,16005.00,10090,20240726,-2.97,2945,20240304,232.43,10090,-2.97,20240726,2945,232.43,20240304,10090,-2.97,20240726,150,6426.67,20231017,0.00,N,078860,500,45 억,,53069,N,N,0,N,00,N
|
|
20240726,150640,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9660,-130,5,-1.33,615994860,63839,55.09,9800,10090,9350,12720,6860,9790,9649.19,0.58,0,-5836,10230,10010,9850,9630,9470,9930,9550,46,2930,500,5870,10,1,9184282,887,-2.14,0.60,12,0.70,-4504.00,16005.00,10090,20240726,-4.26,2945,20240304,228.01,10090,-4.26,20240726,2945,228.01,20240304,10090,-4.26,20240726,150,6340.00,20231017,0.00,N,078860,500,45 억,,53069,N,N,0,N,00,N
|
|
20240726,140641,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9580,-210,5,-2.15,521989190,54070,46.66,9800,10090,9350,12720,6860,9790,9653.95,0.58,0,-4137,10230,10010,9850,9630,9470,9930,9550,46,2930,500,5870,10,1,9184282,880,-2.13,0.60,12,0.59,-4504.00,16005.00,10090,20240726,-5.05,2945,20240304,225.30,10090,-5.05,20240726,2945,225.30,20240304,10090,-5.05,20240726,150,6286.67,20231017,0.00,N,078860,500,45 억,,53069,N,N,0,N,00,N
|
|
20240726,130641,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9660,-130,5,-1.33,410748060,42506,36.68,9800,10090,9350,12720,6860,9790,9663.30,0.58,0,-5201,10230,10010,9850,9630,9470,9930,9550,46,2930,500,5870,10,1,9184282,887,-2.14,0.60,12,0.46,-4504.00,16005.00,10090,20240726,-4.26,2945,20240304,228.01,10090,-4.26,20240726,2945,228.01,20240304,10090,-4.26,20240726,150,6340.00,20231017,0.00,N,078860,500,45 억,,53069,N,N,0,N,00,N
|
|
20240726,120645,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9720,-70,5,-0.72,406529390,42069,36.31,9800,10090,9350,12720,6860,9790,9663.40,0.58,0,-5381,10230,10010,9850,9630,9470,9930,9550,46,2930,500,5870,10,1,9184282,893,-2.16,0.61,12,0.46,-4504.00,16005.00,10090,20240726,-3.67,2945,20240304,230.05,10090,-3.67,20240726,2945,230.05,20240304,10090,-3.67,20240726,150,6380.00,20231017,0.00,N,078860,500,45 억,,53069,N,N,0,N,00,N
|
|
20240726,110643,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9590,-200,5,-2.04,256873290,26451,22.83,9800,10090,9350,12720,6860,9790,9711.29,0.58,0,-3207,10230,10010,9850,9630,9470,9930,9550,46,2930,500,5870,10,1,9184282,881,-2.13,0.60,12,0.29,-4504.00,16005.00,10090,20240726,-4.96,2945,20240304,225.64,10090,-4.96,20240726,2945,225.64,20240304,10090,-4.96,20240726,150,6293.33,20231017,0.00,N,078860,500,45 억,,53069,N,N,0,N,00,N
|
|
20240726,100642,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9430,-360,5,-3.68,159098520,16231,14.01,9800,10090,9350,12720,6860,9790,9802.14,0.58,0,-3385,10230,10010,9850,9630,9470,9930,9550,46,2930,500,5870,10,1,9184282,866,-2.09,0.59,12,0.18,-4504.00,16005.00,10090,20240726,-6.54,2945,20240304,220.20,10090,-6.54,20240726,2945,220.20,20240304,10090,-6.54,20240726,150,6186.67,20231017,0.00,N,078860,500,45 억,,53069,N,N,0,N,00,N
|
|
20240726,090636,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9940,150,2,1.53,29791100,2994,2.58,9800,10090,9800,12720,6860,9790,9950.27,0.58,0,-164,10230,10010,9850,9630,9470,9930,9550,46,2930,500,5870,10,1,9184282,913,-2.21,0.62,12,0.03,-4504.00,16005.00,10090,20240726,-1.49,2945,20240304,237.52,10090,-1.49,20240726,2945,237.52,20240304,10090,-1.49,20240726,150,6526.67,20231017,0.00,N,078860,500,45 억,,53069,N,N,0,N,00,N
|
|
20240725,160638,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9790,-200,5,-2.00,1150833050,115844,118.47,9900,10070,9690,12980,7000,9990,9934.34,0.74,0,-15704,10350,10170,9810,9630,9270,10260,9720,46,2990,500,5990,10,1,9184282,899,-2.17,0.61,12,1.26,-4504.00,16005.00,10070,20240725,-2.78,2945,20240304,232.43,10070,-2.78,20240725,2945,232.43,20240304,10070,-2.78,20240725,150,6426.67,20231017,0.00,N,078860,500,45 억,,67907,N,N,0,N,00,N
|
|
20240725,150646,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9850,-140,5,-1.40,1078748070,108510,110.97,9900,10070,9690,12980,7000,9990,9941.46,0.74,0,-12175,10350,10170,9810,9630,9270,10260,9720,46,2990,500,5990,10,1,9184282,905,-2.19,0.62,12,1.18,-4504.00,16005.00,10070,20240725,-2.18,2945,20240304,234.47,10070,-2.18,20240725,2945,234.47,20240304,10070,-2.18,20240725,150,6466.67,20231017,0.00,N,078860,500,45 억,,67907,N,N,0,N,00,N
|
|
20240725,140646,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9990,0,3,0.00,912124150,91645,93.72,9900,10070,9690,12980,7000,9990,9952.80,0.74,0,-7651,10350,10170,9810,9630,9270,10260,9720,46,2990,500,5990,10,1,9184282,918,-2.22,0.62,12,1.00,-4504.00,16005.00,10070,20240725,-0.79,2945,20240304,239.22,10070,-0.79,20240725,2945,239.22,20240304,10070,-0.79,20240725,150,6560.00,20231017,0.00,N,078860,500,45 억,,67907,N,N,0,N,00,N
|
|
20240725,130640,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9860,-130,5,-1.30,785787400,78973,80.76,9900,10070,9690,12980,7000,9990,9950.08,0.74,0,-5403,10350,10170,9810,9630,9270,10260,9720,46,2990,500,5990,10,1,9184282,906,-2.19,0.62,12,0.86,-4504.00,16005.00,10070,20240725,-2.09,2945,20240304,234.80,10070,-2.09,20240725,2945,234.80,20240304,10070,-2.09,20240725,150,6473.33,20231017,0.00,N,078860,500,45 억,,67907,N,N,0,N,00,N
|
|
20240725,120644,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,10020,30,2,0.30,646108680,64869,66.34,9900,10070,9690,12980,7000,9990,9960.21,0.74,0,-5662,10350,10170,9810,9630,9270,10260,9720,46,2990,500,5990,10,1,9184282,920,-2.22,0.63,12,0.71,-4504.00,16005.00,10070,20240725,-0.50,2945,20240304,240.24,10070,-0.50,20240725,2945,240.24,20240304,10070,-0.50,20240725,150,6580.00,20231017,0.00,N,078860,500,45 억,,67907,N,N,0,N,00,N
|
|
20240725,110639,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9990,0,3,0.00,604628590,60717,62.09,9900,10070,9690,12980,7000,9990,9958.14,0.74,0,-6394,10350,10170,9810,9630,9270,10260,9720,46,2990,500,5990,10,1,9184282,918,-2.22,0.62,12,0.66,-4504.00,16005.00,10070,20240725,-0.79,2945,20240304,239.22,10070,-0.79,20240725,2945,239.22,20240304,10070,-0.79,20240725,150,6560.00,20231017,0.00,N,078860,500,45 억,,67907,N,N,0,N,00,N
|
|
20240725,100638,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,10020,30,2,0.30,421194720,42350,43.31,9900,10070,9690,12980,7000,9990,9945.57,0.74,0,-5344,10350,10170,9810,9630,9270,10260,9720,46,2990,500,5990,10,1,9184282,920,-2.22,0.63,12,0.46,-4504.00,16005.00,10070,20240725,-0.50,2945,20240304,240.24,10070,-0.50,20240725,2945,240.24,20240304,10070,-0.50,20240725,150,6580.00,20231017,0.00,N,078860,500,45 억,,67907,N,N,0,N,00,N
|
|
20240725,090636,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9910,-80,5,-0.80,65390750,6635,6.79,9900,10000,9690,12980,7000,9990,9855.43,0.74,0,144,10350,10170,9810,9630,9270,10260,9720,46,2990,500,5990,10,1,9184282,910,-2.20,0.62,12,0.07,-4504.00,16005.00,10000,20240725,-0.90,2945,20240304,236.50,10000,-0.90,20240725,2945,236.50,20240304,10000,-0.90,20240725,150,6506.67,20231017,0.00,N,078860,500,45 억,,67907,N,N,0,N,00,N
|
|
20240724,160633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9990,330,2,3.42,950813610,97546,70.92,9660,9990,9450,12550,6770,9660,9747.23,0.91,0,-3444,10233,9946,9533,9246,8833,10090,9390,39,2890,500,5790,10,1,7745434,774,-2.22,0.62,12,1.26,-4504.00,16005.00,9990,20240724,0.00,2945,20240304,239.22,9990,0.00,20240724,2945,239.22,20240304,9990,0.00,20240724,150,6560.00,20231017,0.00,N,078860,500,38 억,,70626,N,N,0,N,00,N
|
|
20240724,150644,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9980,320,2,3.31,856796750,88119,64.07,9660,9980,9450,12550,6770,9660,9723.18,0.91,0,-2881,10233,9946,9533,9246,8833,10090,9390,39,2890,500,5790,10,1,7745434,773,-2.22,0.62,12,1.14,-4504.00,16005.00,9980,20240724,0.00,2945,20240304,238.88,9980,0.00,20240724,2945,238.88,20240304,9980,0.00,20240724,150,6553.33,20231017,0.00,N,078860,500,38 억,,70626,N,N,0,N,00,N
|
|
20240724,140638,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9680,20,2,0.21,618932820,63975,46.52,9660,9890,9450,12550,6770,9660,9674.60,0.91,0,-3574,10233,9946,9533,9246,8833,10090,9390,39,2890,500,5790,10,1,7745434,750,-2.15,0.60,12,0.83,-4504.00,16005.00,9890,20240724,-2.12,2945,20240304,228.69,9890,-2.12,20240724,2945,228.69,20240304,9890,-2.12,20240724,150,6353.33,20231017,0.00,N,078860,500,38 억,,70626,N,N,0,N,00,N
|
|
20240724,130645,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9760,100,2,1.04,543868210,56257,40.90,9660,9890,9450,12550,6770,9660,9667.57,0.91,0,-1898,10233,9946,9533,9246,8833,10090,9390,39,2890,500,5790,10,1,7745434,756,-2.17,0.61,12,0.73,-4504.00,16005.00,9890,20240724,-1.31,2945,20240304,231.41,9890,-1.31,20240724,2945,231.41,20240304,9890,-1.31,20240724,150,6406.67,20231017,0.00,N,078860,500,38 억,,70626,N,N,0,N,00,N
|
|
20240724,120644,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9690,30,2,0.31,443177880,45872,33.35,9660,9890,9450,12550,6770,9660,9661.19,0.91,0,657,10233,9946,9533,9246,8833,10090,9390,39,2890,500,5790,10,1,7745434,751,-2.15,0.61,12,0.59,-4504.00,16005.00,9890,20240724,-2.02,2945,20240304,229.03,9890,-2.02,20240724,2945,229.03,20240304,9890,-2.02,20240724,150,6360.00,20231017,0.00,N,078860,500,38 억,,70626,N,N,0,N,00,N
|
|
20240724,110642,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9570,-90,5,-0.93,349335600,36150,26.28,9660,9890,9450,12550,6770,9660,9663.50,0.91,0,1582,10233,9946,9533,9246,8833,10090,9390,39,2890,500,5790,10,1,7745434,741,-2.12,0.60,12,0.47,-4504.00,16005.00,9890,20240724,-3.24,2945,20240304,224.96,9890,-3.24,20240724,2945,224.96,20240304,9890,-3.24,20240724,150,6280.00,20231017,0.00,N,078860,500,38 억,,70626,N,N,0,N,00,N
|
|
20240724,100649,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9550,-110,5,-1.14,305892830,31608,22.98,9660,9890,9450,12550,6770,9660,9677.70,0.91,0,1664,10233,9946,9533,9246,8833,10090,9390,39,2890,500,5790,10,1,7745434,740,-2.12,0.60,12,0.41,-4504.00,16005.00,9890,20240724,-3.44,2945,20240304,224.28,9890,-3.44,20240724,2945,224.28,20240304,9890,-3.44,20240724,150,6266.67,20231017,0.00,N,078860,500,38 억,,70626,N,N,0,N,00,N
|
|
20240724,090637,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9880,220,2,2.28,162463190,16711,12.15,9660,9880,9450,12550,6770,9660,9721.93,0.91,0,5691,10233,9946,9533,9246,8833,10090,9390,39,2890,500,5790,10,1,7745434,765,-2.19,0.62,12,0.22,-4504.00,16005.00,9880,20240724,0.00,2945,20240304,235.48,9880,0.00,20240724,2945,235.48,20240304,9880,0.00,20240724,150,6486.67,20231017,0.00,N,078860,500,38 억,,70626,N,N,0,N,00,N
|
|
20240723,160630,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9660,310,2,3.32,1314837920,137385,50.43,9360,9820,9120,12150,6550,9350,9570.43,1.09,0,-15953,10070,9710,9010,8650,7950,9890,8830,39,2800,500,5610,10,1,7745434,748,-2.14,0.60,12,1.77,-4504.00,16005.00,9820,20240723,-1.63,2945,20240304,228.01,9820,-1.63,20240723,2945,228.01,20240304,9820,-1.63,20240723,150,6340.00,20231017,0.00,N,078860,500,38 억,,84565,N,N,0,N,00,N
|
|
20240723,150645,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9630,280,2,2.99,1275354260,133294,48.93,9360,9820,9120,12150,6550,9350,9567.98,1.09,0,-14591,10070,9710,9010,8650,7950,9890,8830,39,2800,500,5610,10,1,7745434,746,-2.14,0.60,12,1.72,-4504.00,16005.00,9820,20240723,-1.93,2945,20240304,226.99,9820,-1.93,20240723,2945,226.99,20240304,9820,-1.93,20240723,150,6320.00,20231017,0.00,N,078860,500,38 억,,84565,N,N,0,N,00,N
|
|
20240723,140633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9660,310,2,3.32,1191929850,124618,45.75,9360,9820,9120,12150,6550,9350,9564.67,1.09,0,-11574,10070,9710,9010,8650,7950,9890,8830,39,2800,500,5610,10,1,7745434,748,-2.14,0.60,12,1.61,-4504.00,16005.00,9820,20240723,-1.63,2945,20240304,228.01,9820,-1.63,20240723,2945,228.01,20240304,9820,-1.63,20240723,150,6340.00,20231017,0.00,N,078860,500,38 억,,84565,N,N,0,N,00,N
|
|
20240723,130630,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9600,250,2,2.67,1031300920,108115,39.69,9360,9800,9120,12150,6550,9350,9538.93,1.09,0,-10772,10070,9710,9010,8650,7950,9890,8830,39,2800,500,5610,10,1,7745434,744,-2.13,0.60,12,1.40,-4504.00,16005.00,9800,20240723,-2.04,2945,20240304,225.98,9800,-2.04,20240723,2945,225.98,20240304,9800,-2.04,20240723,150,6300.00,20231017,0.00,N,078860,500,38 억,,84565,N,N,0,N,00,N
|
|
20240723,120635,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9600,250,2,2.67,900159080,94439,34.67,9360,9800,9120,12150,6550,9350,9531.65,1.09,0,-5815,10070,9710,9010,8650,7950,9890,8830,39,2800,500,5610,10,1,7745434,744,-2.13,0.60,12,1.22,-4504.00,16005.00,9800,20240723,-2.04,2945,20240304,225.98,9800,-2.04,20240723,2945,225.98,20240304,9800,-2.04,20240723,150,6300.00,20231017,0.00,N,078860,500,38 억,,84565,N,N,0,N,00,N
|
|
20240723,110638,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9590,240,2,2.57,803865590,84414,30.99,9360,9800,9120,12150,6550,9350,9522.89,1.09,0,-1677,10070,9710,9010,8650,7950,9890,8830,39,2800,500,5610,10,1,7745434,743,-2.13,0.60,12,1.09,-4504.00,16005.00,9800,20240723,-2.14,2945,20240304,225.64,9800,-2.14,20240723,2945,225.64,20240304,9800,-2.14,20240723,150,6293.33,20231017,0.00,N,078860,500,38 억,,84565,N,N,0,N,00,N
|
|
20240723,100635,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9460,110,2,1.18,584549810,61442,22.55,9360,9800,9120,12150,6550,9350,9513.85,1.09,0,-12062,10070,9710,9010,8650,7950,9890,8830,39,2800,500,5610,10,1,7745434,733,-2.10,0.59,12,0.79,-4504.00,16005.00,9800,20240723,-3.47,2945,20240304,221.22,9800,-3.47,20240723,2945,221.22,20240304,9800,-3.47,20240723,150,6206.67,20231017,0.00,N,078860,500,38 억,,84565,N,N,0,N,00,N
|
|
20240723,090638,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9730,380,2,4.06,202682360,21045,7.73,9360,9800,9320,12150,6550,9350,9630.90,1.09,0,-5473,10070,9710,9010,8650,7950,9890,8830,39,2800,500,5610,10,1,7745434,754,-2.16,0.61,12,0.27,-4504.00,16005.00,9800,20240723,-0.71,2945,20240304,230.39,9800,-0.71,20240723,2945,230.39,20240304,9800,-0.71,20240723,150,6386.67,20231017,0.00,N,078860,500,38 억,,84565,N,N,0,N,00,N
|
|
20240722,160629,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9350,940,2,11.18,2419807990,270143,334.45,8500,9370,8310,10930,5890,8410,8957.06,0.68,0,31883,8850,8630,8380,8160,7910,8740,8270,39,2520,500,5040,10,1,7745434,724,-2.08,0.58,12,3.49,-4504.00,16005.00,9370,20240722,-0.21,2945,20240304,217.49,9370,-0.21,20240722,2945,217.49,20240304,9370,-0.21,20240722,150,6133.33,20231017,0.00,N,078860,500,38 억,,52922,N,N,0,N,00,N
|
|
20240722,150634,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9290,880,2,10.46,2229963060,249785,309.25,8500,9370,8310,10930,5890,8410,8927.53,0.68,0,29844,8850,8630,8380,8160,7910,8740,8270,39,2520,500,5040,10,1,7745434,720,-2.06,0.58,12,3.22,-4504.00,16005.00,9370,20240722,-0.85,2945,20240304,215.45,9370,-0.85,20240722,2945,215.45,20240304,9370,-0.85,20240722,150,6093.33,20231017,0.00,N,078860,500,38 억,,52922,N,N,0,N,00,N
|
|
20240722,140636,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,9000,590,2,7.02,1650171350,186619,231.04,8500,9050,8310,10930,5890,8410,8842.46,0.68,0,22581,8850,8630,8380,8160,7910,8740,8270,39,2520,500,5040,10,1,7745434,697,-2.00,0.56,12,2.41,-4504.00,16005.00,9050,20240722,-0.55,2945,20240304,205.60,9050,-0.55,20240722,2945,205.60,20240304,9050,-0.55,20240722,150,5900.00,20231017,0.00,N,078860,500,38 억,,52922,N,N,0,N,00,N
|
|
20240722,130632,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8820,410,2,4.88,1209888350,137460,170.18,8500,9000,8310,10930,5890,8410,8801.75,0.68,0,3969,8850,8630,8380,8160,7910,8740,8270,39,2520,500,5040,10,1,7745434,683,-1.96,0.55,12,1.77,-4504.00,16005.00,9000,20240722,-2.00,2945,20240304,199.49,9000,-2.00,20240722,2945,199.49,20240304,9000,-2.00,20240722,150,5780.00,20231017,0.00,N,078860,500,38 억,,52922,N,N,0,N,00,N
|
|
20240722,120633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8760,350,2,4.16,1040039360,118221,146.36,8500,9000,8310,10930,5890,8410,8797.42,0.68,0,-3114,8850,8630,8380,8160,7910,8740,8270,39,2520,500,5040,10,1,7745434,679,-1.94,0.55,12,1.53,-4504.00,16005.00,9000,20240722,-2.67,2945,20240304,197.45,9000,-2.67,20240722,2945,197.45,20240304,9000,-2.67,20240722,150,5740.00,20231017,0.00,N,078860,500,38 억,,52922,N,N,0,N,00,N
|
|
20240722,110630,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8790,380,2,4.52,927343940,105408,130.50,8500,9000,8310,10930,5890,8410,8797.66,0.68,0,-2989,8850,8630,8380,8160,7910,8740,8270,39,2520,500,5040,10,1,7745434,681,-1.95,0.55,12,1.36,-4504.00,16005.00,9000,20240722,-2.33,2945,20240304,198.47,9000,-2.33,20240722,2945,198.47,20240304,9000,-2.33,20240722,150,5760.00,20231017,0.00,N,078860,500,38 억,,52922,N,N,0,N,00,N
|
|
20240722,100633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8760,350,2,4.16,658123790,74538,92.28,8500,9000,8310,10930,5890,8410,8829.37,0.68,0,-4631,8850,8630,8380,8160,7910,8740,8270,39,2520,500,5040,10,1,7745434,679,-1.94,0.55,12,0.96,-4504.00,16005.00,9000,20240722,-2.67,2945,20240304,197.45,9000,-2.67,20240722,2945,197.45,20240304,9000,-2.67,20240722,150,5740.00,20231017,0.00,N,078860,500,38 억,,52922,N,N,0,N,00,N
|
|
20240722,090633,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8920,510,2,6.06,240020320,26911,33.32,8500,9000,8500,10930,5890,8410,8919.04,0.68,0,-8473,8850,8630,8380,8160,7910,8740,8270,39,2520,500,5040,10,1,7745434,691,-1.98,0.56,12,0.35,-4504.00,16005.00,9000,20240722,-0.89,2945,20240304,202.89,9000,-0.89,20240722,2945,202.89,20240304,9000,-0.89,20240722,150,5846.67,20231017,0.00,N,078860,500,38 억,,52922,N,N,0,N,00,N
|
|
20240719,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8410,160,2,1.94,674632440,80021,80.32,8130,8600,8130,10720,5780,8250,8430.73,0.74,0,-4745,8976,8612,8426,8062,7876,8520,7970,39,2470,500,4950,10,1,7745434,651,-1.87,0.53,12,1.03,-4504.00,16005.00,9060,20230713,-7.17,2945,20240304,185.57,8840,-4.86,20240717,2945,185.57,20240304,8840,-4.86,20240717,150,5506.67,20231017,0.00,N,078860,500,38 억,,57678,N,N,0,N,00,N
|
|
20240719,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8460,210,2,2.55,659393990,78214,78.51,8130,8600,8130,10720,5780,8250,8430.64,0.74,0,-4536,8976,8612,8426,8062,7876,8520,7970,39,2470,500,4950,10,1,7745434,655,-1.88,0.53,12,1.01,-4504.00,16005.00,9060,20230713,-6.62,2945,20240304,187.27,8840,-4.30,20240717,2945,187.27,20240304,8840,-4.30,20240717,150,5540.00,20231017,0.00,N,078860,500,38 억,,57678,N,N,0,N,00,N
|
|
20240719,140628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,150,2,1.82,563082220,66775,67.03,8130,8600,8130,10720,5780,8250,8432.53,0.74,0,-4339,8976,8612,8426,8062,7876,8520,7970,39,2470,500,4950,10,1,7745434,651,-1.87,0.52,12,0.86,-4504.00,16005.00,9060,20230713,-7.28,2945,20240304,185.23,8840,-4.98,20240717,2945,185.23,20240304,8840,-4.98,20240717,150,5500.00,20231017,0.00,N,078860,500,38 억,,57678,N,N,0,N,00,N
|
|
20240719,130619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,140,2,1.70,467636300,55473,55.68,8130,8600,8130,10720,5780,8250,8429.98,0.74,0,-5684,8976,8612,8426,8062,7876,8520,7970,39,2470,500,4950,10,1,7745434,650,-1.86,0.52,12,0.72,-4504.00,16005.00,9060,20230713,-7.40,2945,20240304,184.89,8840,-5.09,20240717,2945,184.89,20240304,8840,-5.09,20240717,150,5493.33,20231017,0.00,N,078860,500,38 억,,57678,N,N,0,N,00,N
|
|
20240719,120620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,140,2,1.70,437372500,51872,52.07,8130,8600,8130,10720,5780,8250,8431.76,0.74,0,-5266,8976,8612,8426,8062,7876,8520,7970,39,2470,500,4950,10,1,7745434,650,-1.86,0.52,12,0.67,-4504.00,16005.00,9060,20230713,-7.40,2945,20240304,184.89,8840,-5.09,20240717,2945,184.89,20240304,8840,-5.09,20240717,150,5493.33,20231017,0.00,N,078860,500,38 억,,57678,N,N,0,N,00,N
|
|
20240719,110624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,120,2,1.45,412471580,48880,49.06,8130,8600,8130,10720,5780,8250,8438.45,0.74,0,-5841,8976,8612,8426,8062,7876,8520,7970,39,2470,500,4950,10,1,7745434,648,-1.86,0.52,12,0.63,-4504.00,16005.00,9060,20230713,-7.62,2945,20240304,184.21,8840,-5.32,20240717,2945,184.21,20240304,8840,-5.32,20240717,150,5480.00,20231017,0.00,N,078860,500,38 억,,57678,N,N,0,N,00,N
|
|
20240719,100530,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,150,2,1.82,165519070,19804,19.88,8130,8480,8130,10720,5780,8250,8357.86,0.74,0,-1527,8976,8612,8426,8062,7876,8520,7970,39,2470,500,4950,10,1,7745434,651,-1.87,0.52,12,0.26,-4504.00,16005.00,9060,20230713,-7.28,2945,20240304,185.23,8840,-4.98,20240717,2945,185.23,20240304,8840,-4.98,20240717,150,5500.00,20231017,0.00,N,078860,500,38 억,,57678,N,N,0,N,00,N
|
|
20240719,090633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,120,2,1.45,39644510,4776,4.79,8130,8380,8130,10720,5780,8250,8300.78,0.74,0,-1936,8976,8612,8426,8062,7876,8520,7970,39,2470,500,4950,10,1,7745434,648,-1.86,0.52,12,0.06,-4504.00,16005.00,9060,20230713,-7.62,2945,20240304,184.21,8840,-5.32,20240717,2945,184.21,20240304,8840,-5.32,20240717,150,5480.00,20231017,0.00,N,078860,500,38 억,,57678,N,N,0,N,00,N
|
|
20240718,160612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8250,-230,5,-2.71,840572660,99582,85.55,8790,8790,8240,11020,5940,8480,8441.03,0.80,0,-4263,9080,8780,8540,8240,8000,8930,8390,39,2540,500,5080,10,1,7745434,639,-1.83,0.52,12,1.29,-4504.00,16005.00,9060,20230713,-8.94,2945,20240304,180.14,8840,-6.67,20240717,2945,180.14,20240304,8840,-6.67,20240717,150,5400.00,20231017,0.00,N,078860,500,38 억,,61954,N,N,0,N,00,N
|
|
20240718,150620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,-130,5,-1.53,688910940,81308,69.85,8790,8790,8240,11020,5940,8480,8472.86,0.80,0,-1686,9080,8780,8540,8240,8000,8930,8390,39,2540,500,5080,10,1,7745434,647,-1.85,0.52,12,1.05,-4504.00,16005.00,9060,20230713,-7.84,2945,20240304,183.53,8840,-5.54,20240717,2945,183.53,20240304,8840,-5.54,20240717,150,5466.67,20231017,0.00,N,078860,500,38 억,,61954,N,N,0,N,00,N
|
|
20240718,140615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8420,-60,5,-0.71,577612490,68122,58.53,8790,8790,8240,11020,5940,8480,8479.09,0.80,0,-872,9080,8780,8540,8240,8000,8930,8390,39,2540,500,5080,10,1,7745434,652,-1.87,0.53,12,0.88,-4504.00,16005.00,9060,20230713,-7.06,2945,20240304,185.91,8840,-4.75,20240717,2945,185.91,20240304,8840,-4.75,20240717,150,5513.33,20231017,0.00,N,078860,500,38 억,,61954,N,N,0,N,00,N
|
|
20240718,130616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8520,40,2,0.47,531126370,62605,53.79,8790,8790,8240,11020,5940,8480,8483.77,0.80,0,-1548,9080,8780,8540,8240,8000,8930,8390,39,2540,500,5080,10,1,7745434,660,-1.89,0.53,12,0.81,-4504.00,16005.00,9060,20230713,-5.96,2945,20240304,189.30,8840,-3.62,20240717,2945,189.30,20240304,8840,-3.62,20240717,150,5580.00,20231017,0.00,N,078860,500,38 억,,61954,N,N,0,N,00,N
|
|
20240718,120617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,-40,5,-0.47,484614840,57084,49.04,8790,8790,8240,11020,5940,8480,8489.50,0.80,0,-3025,9080,8780,8540,8240,8000,8930,8390,39,2540,500,5080,10,1,7745434,654,-1.87,0.53,12,0.74,-4504.00,16005.00,9060,20230713,-6.84,2945,20240304,186.59,8840,-4.52,20240717,2945,186.59,20240304,8840,-4.52,20240717,150,5526.67,20231017,0.00,N,078860,500,38 억,,61954,N,N,0,N,00,N
|
|
20240718,110620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8510,30,2,0.35,375860840,44213,37.98,8790,8790,8240,11020,5940,8480,8501.14,0.80,0,-1141,9080,8780,8540,8240,8000,8930,8390,39,2540,500,5080,10,1,7745434,659,-1.89,0.53,12,0.57,-4504.00,16005.00,9060,20230713,-6.07,2945,20240304,188.96,8840,-3.73,20240717,2945,188.96,20240304,8840,-3.73,20240717,150,5573.33,20231017,0.00,N,078860,500,38 억,,61954,N,N,0,N,00,N
|
|
20240718,100622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8560,80,2,0.94,245574980,28887,24.82,8790,8790,8240,11020,5940,8480,8501.23,0.80,0,-1444,9080,8780,8540,8240,8000,8930,8390,39,2540,500,5080,10,1,7745434,663,-1.90,0.53,12,0.37,-4504.00,16005.00,9060,20230713,-5.52,2945,20240304,190.66,8840,-3.17,20240717,2945,190.66,20240304,8840,-3.17,20240717,150,5606.67,20231017,0.00,N,078860,500,38 억,,61954,N,N,0,N,00,N
|
|
20240718,090621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,-80,5,-0.94,99121100,11775,10.12,8790,8790,8240,11020,5940,8480,8417.93,0.80,0,-2113,9080,8780,8540,8240,8000,8930,8390,39,2540,500,5080,10,1,7745434,651,-1.87,0.52,12,0.15,-4504.00,16005.00,9060,20230713,-7.28,2945,20240304,185.23,8840,-4.98,20240717,2945,185.23,20240304,8840,-4.98,20240717,150,5500.00,20231017,0.00,N,078860,500,38 억,,61954,N,N,0,N,00,N
|
|
20240717,160647,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8480,80,2,0.95,999317590,116186,96.20,8400,8840,8300,10920,5880,8400,8601.02,0.80,0,3396,8853,8626,8333,8106,7813,8740,8220,39,2520,500,5040,10,1,7745434,657,-1.88,0.53,12,1.50,-4504.00,16005.00,9060,20230713,-6.40,2945,20240304,187.95,8840,-4.07,20240717,2945,187.95,20240304,8840,-4.07,20240717,150,5553.33,20231017,0.01,N,078860,500,38 억,,62204,N,N,0,N,00,N
|
|
20240717,150650,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8480,80,2,0.95,980440360,113961,94.36,8400,8840,8300,10920,5880,8400,8603.30,0.80,0,2867,8853,8626,8333,8106,7813,8740,8220,39,2520,500,5040,10,1,7745434,657,-1.88,0.53,12,1.47,-4504.00,16005.00,9060,20230713,-6.40,2945,20240304,187.95,8840,-4.07,20240717,2945,187.95,20240304,8840,-4.07,20240717,150,5553.33,20231017,0.01,N,078860,500,38 억,,62204,N,N,0,N,00,N
|
|
20240717,140647,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8510,110,2,1.31,949960930,110387,91.40,8400,8840,8300,10920,5880,8400,8605.73,0.80,0,3365,8853,8626,8333,8106,7813,8740,8220,39,2520,500,5040,10,1,7745434,659,-1.89,0.53,12,1.43,-4504.00,16005.00,9060,20230713,-6.07,2945,20240304,188.96,8840,-3.73,20240717,2945,188.96,20240304,8840,-3.73,20240717,150,5573.33,20231017,0.01,N,078860,500,38 억,,62204,N,N,0,N,00,N
|
|
20240717,130647,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8590,190,2,2.26,893114600,103686,85.85,8400,8840,8300,10920,5880,8400,8613.65,0.80,0,3813,8853,8626,8333,8106,7813,8740,8220,39,2520,500,5040,10,1,7745434,665,-1.91,0.54,12,1.34,-4504.00,16005.00,9060,20230713,-5.19,2945,20240304,191.68,8840,-2.83,20240717,2945,191.68,20240304,8840,-2.83,20240717,150,5626.67,20231017,0.01,N,078860,500,38 억,,62204,N,N,0,N,00,N
|
|
20240717,120647,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8420,20,2,0.24,771005150,89420,74.04,8400,8840,8300,10920,5880,8400,8622.29,0.80,0,7234,8853,8626,8333,8106,7813,8740,8220,39,2520,500,5040,10,1,7745434,652,-1.87,0.53,12,1.15,-4504.00,16005.00,9060,20230713,-7.06,2945,20240304,185.91,8840,-4.75,20240717,2945,185.91,20240304,8840,-4.75,20240717,150,5513.33,20231017,0.01,N,078860,500,38 억,,62204,N,N,0,N,00,N
|
|
20240717,110647,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8420,20,2,0.24,709209240,82081,67.96,8400,8840,8300,10920,5880,8400,8640.36,0.80,0,6067,8853,8626,8333,8106,7813,8740,8220,39,2520,500,5040,10,1,7745434,652,-1.87,0.53,12,1.06,-4504.00,16005.00,9060,20230713,-7.06,2945,20240304,185.91,8840,-4.75,20240717,2945,185.91,20240304,8840,-4.75,20240717,150,5513.33,20231017,0.01,N,078860,500,38 억,,62204,N,N,0,N,00,N
|
|
20240717,100646,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8470,70,2,0.83,625153160,72134,59.73,8400,8840,8300,10920,5880,8400,8666.55,0.80,0,6471,8853,8626,8333,8106,7813,8740,8220,39,2520,500,5040,10,1,7745434,656,-1.88,0.53,12,0.93,-4504.00,16005.00,9060,20230713,-6.51,2945,20240304,187.61,8840,-4.19,20240717,2945,187.61,20240304,8840,-4.19,20240717,150,5546.67,20231017,0.01,N,078860,500,38 억,,62204,N,N,0,N,00,N
|
|
20240717,090531,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8590,190,2,2.26,80567900,9449,7.82,8400,8750,8300,10920,5880,8400,8526.61,0.80,0,2637,8853,8626,8333,8106,7813,8740,8220,39,2520,500,5040,10,1,7745434,665,-1.91,0.54,12,0.12,-4504.00,16005.00,9060,20230713,-5.19,2945,20240304,191.68,8750,-1.83,20240717,2945,191.68,20240304,8750,-1.83,20240717,150,5626.67,20231017,0.01,N,078860,500,38 억,,62204,N,N,0,N,00,N
|
|
20240716,160648,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,120,2,1.45,1006097270,120682,96.58,8280,8560,8040,10760,5800,8280,8336.74,1.37,0,-6823,8540,8410,8200,8070,7860,8475,8135,25,2480,500,4960,10,1,5057264,425,-1.87,0.52,12,2.39,-4504.00,16005.00,9060,20230713,-7.28,2945,20240304,185.23,8710,-3.56,20240701,2945,185.23,20240304,8710,-3.56,20240701,150,5500.00,20231017,0.01,N,078860,500,25 억,,69036,N,N,0,N,01,N
|
|
20240716,150654,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,160,2,1.93,961590610,115387,92.34,8280,8560,8040,10760,5800,8280,8333.61,1.37,0,-6453,8540,8410,8200,8070,7860,8475,8135,25,2480,500,4960,10,1,5057264,427,-1.87,0.53,12,2.28,-4504.00,16005.00,9060,20230713,-6.84,2945,20240304,186.59,8710,-3.10,20240701,2945,186.59,20240304,8710,-3.10,20240701,150,5526.67,20231017,0.01,N,078860,500,25 억,,69036,N,N,0,N,01,N
|
|
20240716,140653,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,110,2,1.33,878905430,105546,84.47,8280,8560,8040,10760,5800,8280,8327.23,1.37,0,-7066,8540,8410,8200,8070,7860,8475,8135,25,2480,500,4960,10,1,5057264,424,-1.86,0.52,12,2.09,-4504.00,16005.00,9060,20230713,-7.40,2945,20240304,184.89,8710,-3.67,20240701,2945,184.89,20240304,8710,-3.67,20240701,150,5493.33,20231017,0.01,N,078860,500,25 억,,69036,N,N,0,N,01,N
|
|
20240716,130653,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,0,3,0.00,533362280,64740,51.81,8280,8350,8040,10760,5800,8280,8238.53,1.37,0,-3295,8540,8410,8200,8070,7860,8475,8135,25,2480,500,4960,10,1,5057264,419,-1.84,0.52,12,1.28,-4504.00,16005.00,9060,20230713,-8.61,2945,20240304,181.15,8710,-4.94,20240701,2945,181.15,20240304,8710,-4.94,20240701,150,5420.00,20231017,0.01,N,078860,500,25 억,,69036,N,N,0,N,01,N
|
|
20240716,120651,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8310,30,2,0.36,376609110,45812,36.66,8280,8350,8040,10760,5800,8280,8220.75,1.37,0,-2600,8540,8410,8200,8070,7860,8475,8135,25,2480,500,4960,10,1,5057264,420,-1.85,0.52,12,0.91,-4504.00,16005.00,9060,20230713,-8.28,2945,20240304,182.17,8710,-4.59,20240701,2945,182.17,20240304,8710,-4.59,20240701,150,5440.00,20231017,0.01,N,078860,500,25 억,,69036,N,N,0,N,01,N
|
|
20240716,110651,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,0,3,0.00,252070980,30788,24.64,8280,8350,8040,10760,5800,8280,8187.31,1.37,0,-3369,8540,8410,8200,8070,7860,8475,8135,25,2480,500,4960,10,1,5057264,419,-1.84,0.52,12,0.61,-4504.00,16005.00,9060,20230713,-8.61,2945,20240304,181.15,8710,-4.94,20240701,2945,181.15,20240304,8710,-4.94,20240701,150,5420.00,20231017,0.01,N,078860,500,25 억,,69036,N,N,0,N,01,N
|
|
20240716,100652,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,20,2,0.24,177897630,21822,17.46,8280,8350,8040,10760,5800,8280,8152.21,1.37,0,-3347,8540,8410,8200,8070,7860,8475,8135,25,2480,500,4960,10,1,5057264,420,-1.84,0.52,12,0.43,-4504.00,16005.00,9060,20230713,-8.39,2945,20240304,181.83,8710,-4.71,20240701,2945,181.83,20240304,8710,-4.71,20240701,150,5433.33,20231017,0.01,N,078860,500,25 억,,69036,N,N,0,N,01,N
|
|
20240716,090650,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-230,5,-2.78,43045100,5285,4.23,8280,8280,8050,10760,5800,8280,8144.77,1.37,0,289,8540,8410,8200,8070,7860,8475,8135,25,2480,500,4960,10,1,5057264,407,-1.79,0.50,12,0.10,-4504.00,16005.00,9060,20230713,-11.15,2945,20240304,173.34,8710,-7.58,20240701,2945,173.34,20240304,8710,-7.58,20240701,150,5266.67,20231017,0.01,N,078860,500,25 억,,69036,N,N,0,N,01,N
|
|
20240715,160640,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,10,2,0.12,1020726520,124644,34.56,8260,8330,7990,10750,5790,8270,8187.37,1.55,0,-9542,8983,8626,8133,7776,7283,8380,7530,25,2480,500,0,10,1,5057264,419,-1.84,0.52,12,2.46,-4504.00,16005.00,9060,20230713,-8.61,2945,20240304,181.15,8710,-4.94,20240701,2945,181.15,20240304,8710,-4.94,20240701,150,5420.00,20231017,0.01,N,078860,500,25 억,,78589,N,N,0,N,02,N
|
|
20240715,150645,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8140,-130,5,-1.57,906902370,110809,30.72,8260,8330,7990,10750,5790,8270,8184.37,1.55,0,-4852,8983,8626,8133,7776,7283,8380,7530,25,2480,500,0,10,1,5057264,412,-1.81,0.51,12,2.19,-4504.00,16005.00,9060,20230713,-10.15,2945,20240304,176.40,8710,-6.54,20240701,2945,176.40,20240304,8710,-6.54,20240701,150,5326.67,20231017,0.01,N,078860,500,25 억,,78589,N,N,0,N,02,N
|
|
20240715,140644,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,-30,5,-0.36,731961240,89492,24.81,8260,8330,7990,10750,5790,8270,8179.07,1.55,0,-1717,8983,8626,8133,7776,7283,8380,7530,25,2480,500,0,10,1,5057264,417,-1.83,0.51,12,1.77,-4504.00,16005.00,9060,20230713,-9.05,2945,20240304,179.80,8710,-5.40,20240701,2945,179.80,20240304,8710,-5.40,20240701,150,5393.33,20231017,0.01,N,078860,500,25 억,,78589,N,N,0,N,02,N
|
|
20240715,130645,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8270,0,3,0.00,627835310,76905,21.32,8260,8330,7990,10750,5790,8270,8163.78,1.55,0,-1430,8983,8626,8133,7776,7283,8380,7530,25,2480,500,0,10,1,5057264,418,-1.84,0.52,12,1.52,-4504.00,16005.00,9060,20230713,-8.72,2945,20240304,180.81,8710,-5.05,20240701,2945,180.81,20240304,8710,-5.05,20240701,150,5413.33,20231017,0.01,N,078860,500,25 억,,78589,N,N,0,N,02,N
|
|
20240715,120644,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8310,40,2,0.48,426398270,52582,14.58,8260,8320,7990,10750,5790,8270,8109.21,1.55,0,-1618,8983,8626,8133,7776,7283,8380,7530,25,2480,500,0,10,1,5057264,420,-1.85,0.52,12,1.04,-4504.00,16005.00,9060,20230713,-8.28,2945,20240304,182.17,8710,-4.59,20240701,2945,182.17,20240304,8710,-4.59,20240701,150,5440.00,20231017,0.01,N,078860,500,25 억,,78589,N,N,0,N,02,N
|
|
20240715,110644,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8020,-250,5,-3.02,264887030,32853,9.11,8260,8260,7990,10750,5790,8270,8062.80,1.55,0,-2485,8983,8626,8133,7776,7283,8380,7530,25,2480,500,0,10,1,5057264,406,-1.78,0.50,12,0.65,-4504.00,16005.00,9060,20230713,-11.48,2945,20240304,172.33,8710,-7.92,20240701,2945,172.33,20240304,8710,-7.92,20240701,150,5246.67,20231017,0.01,N,078860,500,25 억,,78589,N,N,0,N,02,N
|
|
20240715,100644,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-270,5,-3.26,172575420,21338,5.92,8260,8260,8000,10750,5790,8270,8087.70,1.55,0,-1344,8983,8626,8133,7776,7283,8380,7530,25,2480,500,0,10,1,5057264,405,-1.78,0.50,12,0.42,-4504.00,16005.00,9060,20230713,-11.70,2945,20240304,171.65,8710,-8.15,20240701,2945,171.65,20240304,8710,-8.15,20240701,150,5233.33,20231017,0.01,N,078860,500,25 억,,78589,N,N,0,N,02,N
|
|
20240715,090644,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,-120,5,-1.45,37115250,4550,1.26,8260,8260,8050,10750,5790,8270,8157.20,1.55,0,639,8983,8626,8133,7776,7283,8380,7530,25,2480,500,0,10,1,5057264,412,-1.81,0.51,12,0.09,-4504.00,16005.00,9060,20230713,-10.04,2945,20240304,176.74,8710,-6.43,20240701,2945,176.74,20240304,8710,-6.43,20240701,150,5333.33,20231017,0.01,N,078860,500,25 억,,78589,N,N,0,N,02,N
|
|
20240712,160639,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8270,-130,5,-1.55,2933508110,360372,131.39,8400,8490,7640,10920,5880,8400,8140.20,2.51,0,-59459,8940,8670,8130,7860,7320,8805,7995,25,2520,500,0,10,1,5057264,418,-1.84,0.52,12,7.13,-4504.00,16005.00,9060,20230713,-8.72,2945,20240304,180.81,8710,-5.05,20240701,2945,180.81,20240304,8710,-5.05,20240701,150,5413.33,20231017,0.01,N,078860,500,25 억,,126702,N,N,0,N,02,N
|
|
20240712,150644,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8310,-90,5,-1.07,2662484840,327724,119.49,8400,8490,7640,10920,5880,8400,8124.15,2.51,0,-54966,8940,8670,8130,7860,7320,8805,7995,25,2520,500,0,10,1,5057264,420,-1.85,0.52,12,6.48,-4504.00,16005.00,9060,20230713,-8.28,2945,20240304,182.17,8710,-4.59,20240701,2945,182.17,20240304,8710,-4.59,20240701,150,5440.00,20231017,0.01,N,078860,500,25 억,,126702,N,N,0,N,02,N
|
|
20240712,140646,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7770,-630,5,-7.50,2121812150,261213,95.24,8400,8490,7640,10920,5880,8400,8122.89,2.51,0,-28509,8940,8670,8130,7860,7320,8805,7995,25,2520,500,0,10,1,5057264,393,-1.73,0.49,12,5.17,-4504.00,16005.00,9060,20230713,-14.24,2945,20240304,163.84,8710,-10.79,20240701,2945,163.84,20240304,8710,-10.79,20240701,150,5080.00,20231017,0.01,N,078860,500,25 억,,126702,N,N,0,N,02,N
|
|
20240712,130641,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,-120,5,-1.43,1662517210,203099,74.05,8400,8490,7640,10920,5880,8400,8185.72,2.51,0,-28705,8940,8670,8130,7860,7320,8805,7995,25,2520,500,0,10,1,5057264,419,-1.84,0.52,12,4.02,-4504.00,16005.00,9060,20230713,-8.61,2945,20240304,181.15,8710,-4.94,20240701,2945,181.15,20240304,8710,-4.94,20240701,150,5420.00,20231017,0.01,N,078860,500,25 억,,126702,N,N,0,N,02,N
|
|
20240712,120642,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,-10,5,-0.12,1399175970,171569,62.55,8400,8490,7640,10920,5880,8400,8155.14,2.51,0,-25739,8940,8670,8130,7860,7320,8805,7995,25,2520,500,0,10,1,5057264,424,-1.86,0.52,12,3.39,-4504.00,16005.00,9060,20230713,-7.40,2945,20240304,184.89,8710,-3.67,20240701,2945,184.89,20240304,8710,-3.67,20240701,150,5493.33,20231017,0.01,N,078860,500,25 억,,126702,N,N,0,N,02,N
|
|
20240712,110640,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8380,-20,5,-0.24,1183769020,145898,53.19,8400,8490,7640,10920,5880,8400,8113.63,2.51,0,-22963,8940,8670,8130,7860,7320,8805,7995,25,2520,500,0,10,1,5057264,424,-1.86,0.52,12,2.88,-4504.00,16005.00,9060,20230713,-7.51,2945,20240304,184.55,8710,-3.79,20240701,2945,184.55,20240304,8710,-3.79,20240701,150,5486.67,20231017,0.01,N,078860,500,25 억,,126702,N,N,0,N,02,N
|
|
20240712,100642,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,-10,5,-0.12,933793950,116103,42.33,8400,8440,7640,10920,5880,8400,8042.73,2.51,0,-20861,8940,8670,8130,7860,7320,8805,7995,25,2520,500,0,10,1,5057264,424,-1.86,0.52,12,2.30,-4504.00,16005.00,9060,20230713,-7.40,2945,20240304,184.89,8710,-3.67,20240701,2945,184.89,20240304,8710,-3.67,20240701,150,5493.33,20231017,0.01,N,078860,500,25 억,,126702,N,N,0,N,02,N
|
|
20240712,090638,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7930,-470,5,-5.60,199974250,24966,9.10,8400,8400,7640,10920,5880,8400,8009.47,2.51,0,1471,8940,8670,8130,7860,7320,8805,7995,25,2520,500,0,10,1,5057264,401,-1.76,0.50,12,0.49,-4504.00,16005.00,9060,20230713,-12.47,2945,20240304,169.27,8710,-8.96,20240701,2945,169.27,20240304,8710,-8.96,20240701,150,5186.67,20231017,0.01,N,078860,500,25 억,,126702,N,N,0,N,02,N
|
|
20240711,160636,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,840,2,11.11,2194306120,270619,297.54,7690,8400,7590,9820,5300,7560,8108.46,2.23,0,25389,7893,7726,7393,7226,6893,7810,7310,25,2260,500,0,10,1,5057264,425,-1.87,0.52,12,5.35,-4504.00,16005.00,9060,20230713,-7.28,2945,20240304,185.23,8710,-3.56,20240701,2945,185.23,20240304,8710,-3.56,20240701,150,5500.00,20231017,0.01,N,078860,500,25 억,,112988,N,N,0,N,02,N
|
|
20240711,150642,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,740,2,9.79,1877228610,232648,255.79,7690,8350,7590,9820,5300,7560,8068.97,2.23,0,16306,7893,7726,7393,7226,6893,7810,7310,25,2260,500,0,10,1,5057264,420,-1.84,0.52,12,4.60,-4504.00,16005.00,9060,20230713,-8.39,2945,20240304,181.83,8710,-4.71,20240701,2945,181.83,20240304,8710,-4.71,20240701,150,5433.33,20231017,0.01,N,078860,500,25 억,,112988,N,N,0,N,02,N
|
|
20240711,140641,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,540,2,7.14,1552525410,192803,211.98,7690,8350,7590,9820,5300,7560,8052.39,2.23,0,13752,7893,7726,7393,7226,6893,7810,7310,25,2260,500,0,10,1,5057264,410,-1.80,0.51,12,3.81,-4504.00,16005.00,9060,20230713,-10.60,2945,20240304,175.04,8710,-7.00,20240701,2945,175.04,20240304,8710,-7.00,20240701,150,5300.00,20231017,0.01,N,078860,500,25 억,,112988,N,N,0,N,02,N
|
|
20240711,130639,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8210,650,2,8.60,1478432600,183692,201.97,7690,8350,7590,9820,5300,7560,8048.43,2.23,0,13723,7893,7726,7393,7226,6893,7810,7310,25,2260,500,0,10,1,5057264,415,-1.82,0.51,12,3.63,-4504.00,16005.00,9060,20230713,-9.38,2945,20240304,178.78,8710,-5.74,20240701,2945,178.78,20240304,8710,-5.74,20240701,150,5373.33,20231017,0.01,N,078860,500,25 억,,112988,N,N,0,N,02,N
|
|
20240711,120639,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,610,2,8.07,1266167630,157303,172.95,7690,8350,7590,9820,5300,7560,8049.23,2.23,0,11513,7893,7726,7393,7226,6893,7810,7310,25,2260,500,0,10,1,5057264,413,-1.81,0.51,12,3.11,-4504.00,16005.00,9060,20230713,-9.82,2945,20240304,177.42,8710,-6.20,20240701,2945,177.42,20240304,8710,-6.20,20240701,150,5346.67,20231017,0.01,N,078860,500,25 억,,112988,N,N,0,N,02,N
|
|
20240711,110637,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8260,700,2,9.26,1141913270,142189,156.33,7690,8350,7590,9820,5300,7560,8030.95,2.23,0,8030,7893,7726,7393,7226,6893,7810,7310,25,2260,500,0,10,1,5057264,418,-1.83,0.52,12,2.81,-4504.00,16005.00,9060,20230713,-8.83,2945,20240304,180.48,8710,-5.17,20240701,2945,180.48,20240304,8710,-5.17,20240701,150,5406.67,20231017,0.01,N,078860,500,25 억,,112988,N,N,0,N,02,N
|
|
20240711,100638,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,610,2,8.07,898594610,112501,123.69,7690,8350,7590,9820,5300,7560,7987.44,2.23,0,451,7893,7726,7393,7226,6893,7810,7310,25,2260,500,0,10,1,5057264,413,-1.81,0.51,12,2.22,-4504.00,16005.00,9060,20230713,-9.82,2945,20240304,177.42,8710,-6.20,20240701,2945,177.42,20240304,8710,-6.20,20240701,150,5346.67,20231017,0.01,N,078860,500,25 억,,112988,N,N,0,N,02,N
|
|
20240711,090636,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7750,190,2,2.51,114314360,14833,16.31,7690,7750,7590,9820,5300,7560,7706.76,2.23,0,-2679,7893,7726,7393,7226,6893,7810,7310,25,2260,500,0,10,1,5057264,392,-1.72,0.48,12,0.29,-4504.00,16005.00,9060,20230713,-14.46,2945,20240304,163.16,8710,-11.02,20240701,2945,163.16,20240304,8710,-11.02,20240701,150,5066.67,20231017,0.01,N,078860,500,25 억,,112988,N,N,0,N,02,N
|
|
20240710,160636,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7560,420,2,5.88,671541280,90608,113.44,7060,7560,7060,9280,5000,7140,7411.23,1.68,0,28492,7693,7416,7273,6996,6853,7345,6925,25,2140,500,0,10,1,5057264,382,-1.68,0.47,12,1.79,-4504.00,16005.00,9060,20230713,-16.56,2945,20240304,156.71,8710,-13.20,20240701,2945,156.71,20240304,8710,-13.20,20240701,150,4940.00,20231017,0.01,N,078860,500,25 억,,84936,N,N,0,N,02,N
|
|
20240710,150638,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7440,300,2,4.20,493704010,66923,83.79,7060,7520,7060,9280,5000,7140,7377.19,1.68,0,22864,7693,7416,7273,6996,6853,7345,6925,25,2140,500,0,10,1,5057264,376,-1.65,0.46,12,1.32,-4504.00,16005.00,9060,20230713,-17.88,2945,20240304,152.63,8710,-14.58,20240701,2945,152.63,20240304,8710,-14.58,20240701,150,4860.00,20231017,0.01,N,078860,500,25 억,,84936,N,N,0,N,02,N
|
|
20240710,140635,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7470,330,2,4.62,378694030,51533,64.52,7060,7480,7060,9280,5000,7140,7348.57,1.68,0,14831,7693,7416,7273,6996,6853,7345,6925,25,2140,500,0,10,1,5057264,378,-1.66,0.47,12,1.02,-4504.00,16005.00,9060,20230713,-17.55,2945,20240304,153.65,8710,-14.24,20240701,2945,153.65,20240304,8710,-14.24,20240701,150,4880.00,20231017,0.01,N,078860,500,25 억,,84936,N,N,0,N,02,N
|
|
20240710,130636,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7420,280,2,3.92,294283820,40158,50.28,7060,7480,7060,9280,5000,7140,7328.15,1.68,0,7031,7693,7416,7273,6996,6853,7345,6925,25,2140,500,0,10,1,5057264,375,-1.65,0.46,12,0.79,-4504.00,16005.00,9060,20230713,-18.10,2945,20240304,151.95,8710,-14.81,20240701,2945,151.95,20240304,8710,-14.81,20240701,150,4846.67,20231017,0.01,N,078860,500,25 억,,84936,N,N,0,N,02,N
|
|
20240710,120636,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7370,230,2,3.22,243508970,33285,41.67,7060,7480,7060,9280,5000,7140,7315.88,1.68,0,4592,7693,7416,7273,6996,6853,7345,6925,25,2140,500,0,10,1,5057264,373,-1.64,0.46,12,0.66,-4504.00,16005.00,9060,20230713,-18.65,2945,20240304,150.25,8710,-15.38,20240701,2945,150.25,20240304,8710,-15.38,20240701,150,4813.33,20231017,0.01,N,078860,500,25 억,,84936,N,N,0,N,02,N
|
|
20240710,110637,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7360,220,2,3.08,168332140,23130,28.96,7060,7420,7060,9280,5000,7140,7277.65,1.68,0,4520,7693,7416,7273,6996,6853,7345,6925,25,2140,500,0,10,1,5057264,372,-1.63,0.46,12,0.46,-4504.00,16005.00,9060,20230713,-18.76,2945,20240304,149.92,8710,-15.50,20240701,2945,149.92,20240304,8710,-15.50,20240701,150,4806.67,20231017,0.01,N,078860,500,25 억,,84936,N,N,0,N,02,N
|
|
20240710,100632,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7260,120,2,1.68,46568930,6491,8.13,7060,7260,7060,9280,5000,7140,7174.38,1.68,0,915,7693,7416,7273,6996,6853,7345,6925,25,2140,500,0,10,1,5057264,367,-1.61,0.45,12,0.13,-4504.00,16005.00,9060,20230713,-19.87,2945,20240304,146.52,8710,-16.65,20240701,2945,146.52,20240304,8710,-16.65,20240701,150,4740.00,20231017,0.01,N,078860,500,25 억,,84936,N,N,0,N,02,N
|
|
20240710,090635,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7160,20,2,0.28,8711200,1225,1.53,7060,7200,7060,9280,5000,7140,7111.18,1.68,0,-220,7693,7416,7273,6996,6853,7345,6925,25,2140,500,0,10,1,5057264,362,-1.59,0.45,12,0.02,-4504.00,16005.00,9060,20230713,-20.97,2945,20240304,143.12,8710,-17.80,20240701,2945,143.12,20240304,8710,-17.80,20240701,150,4673.33,20231017,0.01,N,078860,500,25 억,,84936,N,N,0,N,02,N
|
|
20240709,160634,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7140,-100,5,-1.38,570566030,78514,92.73,7200,7550,7130,9410,5070,7240,7267.07,1.38,0,15026,7686,7462,7156,6932,6626,7575,7045,25,2170,500,0,10,1,5057264,361,-1.59,0.45,12,1.55,-4504.00,16005.00,9060,20230713,-21.19,2945,20240304,142.44,8710,-18.03,20240701,2945,142.44,20240304,8710,-18.03,20240701,150,4660.00,20231017,0.01,N,078860,500,25 억,,69905,N,N,0,N,02,N
|
|
20240709,150635,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7190,-50,5,-0.69,526361820,72342,85.44,7200,7550,7130,9410,5070,7240,7276.02,1.38,0,15165,7686,7462,7156,6932,6626,7575,7045,25,2170,500,0,10,1,5057264,364,-1.60,0.45,12,1.43,-4504.00,16005.00,9060,20230713,-20.64,2945,20240304,144.14,8710,-17.45,20240701,2945,144.14,20240304,8710,-17.45,20240701,150,4693.33,20231017,0.01,N,078860,500,25 억,,69905,N,N,0,N,02,N
|
|
20240709,140636,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7200,-40,5,-0.55,457833880,62822,74.20,7200,7550,7130,9410,5070,7240,7287.80,1.38,0,15907,7686,7462,7156,6932,6626,7575,7045,25,2170,500,0,10,1,5057264,364,-1.60,0.45,12,1.24,-4504.00,16005.00,9060,20230713,-20.53,2945,20240304,144.48,8710,-17.34,20240701,2945,144.48,20240304,8710,-17.34,20240701,150,4700.00,20231017,0.01,N,078860,500,25 억,,69905,N,N,0,N,02,N
|
|
20240709,130638,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7260,20,2,0.28,385575070,52842,62.41,7200,7550,7130,9410,5070,7240,7296.75,1.38,0,16219,7686,7462,7156,6932,6626,7575,7045,25,2170,500,0,10,1,5057264,367,-1.61,0.45,12,1.04,-4504.00,16005.00,9060,20230713,-19.87,2945,20240304,146.52,8710,-16.65,20240701,2945,146.52,20240304,8710,-16.65,20240701,150,4740.00,20231017,0.01,N,078860,500,25 억,,69905,N,N,0,N,02,N
|
|
20240709,120639,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7350,110,2,1.52,223755590,30862,36.45,7200,7360,7130,9410,5070,7240,7250.20,1.38,0,9017,7686,7462,7156,6932,6626,7575,7045,25,2170,500,0,10,1,5057264,372,-1.63,0.46,12,0.61,-4504.00,16005.00,9060,20230713,-18.87,2945,20240304,149.58,8710,-15.61,20240701,2945,149.58,20240304,8710,-15.61,20240701,150,4800.00,20231017,0.01,N,078860,500,25 억,,69905,N,N,0,N,02,N
|
|
20240709,110638,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7200,-40,5,-0.55,146130080,20153,23.80,7200,7330,7130,9410,5070,7240,7251.03,1.38,0,6946,7686,7462,7156,6932,6626,7575,7045,25,2170,500,0,10,1,5057264,364,-1.60,0.45,12,0.40,-4504.00,16005.00,9060,20230713,-20.53,2945,20240304,144.48,8710,-17.34,20240701,2945,144.48,20240304,8710,-17.34,20240701,150,4700.00,20231017,0.01,N,078860,500,25 억,,69905,N,N,0,N,02,N
|
|
20240709,100636,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7300,60,2,0.83,89985180,12359,14.60,7200,7330,7170,9410,5070,7240,7280.94,1.38,0,3922,7686,7462,7156,6932,6626,7575,7045,25,2170,500,0,10,1,5057264,369,-1.62,0.46,12,0.24,-4504.00,16005.00,9060,20230713,-19.43,2945,20240304,147.88,8710,-16.19,20240701,2945,147.88,20240304,8710,-16.19,20240701,150,4766.67,20231017,0.01,N,078860,500,25 억,,69905,N,N,0,N,02,N
|
|
20240709,090635,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7320,80,2,1.10,11125810,1536,1.81,7200,7320,7200,9410,5070,7240,7243.37,1.38,0,819,7686,7462,7156,6932,6626,7575,7045,25,2170,500,0,10,1,5057264,370,-1.63,0.46,12,0.03,-4504.00,16005.00,9060,20230713,-19.21,2945,20240304,148.56,8710,-15.96,20240701,2945,148.56,20240304,8710,-15.96,20240701,150,4780.00,20231017,0.01,N,078860,500,25 억,,69905,N,N,0,N,02,N
|
|
20240708,160630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7240,140,2,1.97,595921080,84532,106.76,6980,7380,6850,9230,4970,7100,7048.77,0.85,0,20015,7673,7386,7093,6806,6513,7530,6950,25,2130,500,0,10,1,5057264,366,-1.61,0.45,12,1.67,-4504.00,16005.00,9060,20230713,-20.09,2945,20240304,145.84,8710,-16.88,20240701,2945,145.84,20240304,8710,-16.88,20240701,150,4726.67,20231017,0.01,N,078860,500,25 억,,43192,N,N,0,N,02,N
|
|
20240708,150632,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,30,2,0.42,486935410,69445,87.71,6980,7170,6850,9230,4970,7100,7011.81,0.85,0,18875,7673,7386,7093,6806,6513,7530,6950,25,2130,500,0,10,1,5057264,361,-1.58,0.45,12,1.37,-4504.00,16005.00,9060,20230713,-21.30,2945,20240304,142.11,8710,-18.14,20240701,2945,142.11,20240304,8710,-18.14,20240701,150,4653.33,20231017,0.01,N,078860,500,25 억,,43192,N,N,0,N,02,N
|
|
20240708,140634,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7010,-90,5,-1.27,379707330,54264,68.53,6980,7170,6850,9230,4970,7100,6997.41,0.85,0,15631,7673,7386,7093,6806,6513,7530,6950,25,2130,500,0,10,1,5057264,355,-1.56,0.44,12,1.07,-4504.00,16005.00,9060,20230713,-22.63,2945,20240304,138.03,8710,-19.52,20240701,2945,138.03,20240304,8710,-19.52,20240701,150,4573.33,20231017,0.01,N,078860,500,25 억,,43192,N,N,0,N,02,N
|
|
20240708,130630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7040,-60,5,-0.85,323926620,46307,58.48,6980,7170,6850,9230,4970,7100,6995.20,0.85,0,12708,7673,7386,7093,6806,6513,7530,6950,25,2130,500,0,10,1,5057264,356,-1.56,0.44,12,0.92,-4504.00,16005.00,9060,20230713,-22.30,2945,20240304,139.05,8710,-19.17,20240701,2945,139.05,20240304,8710,-19.17,20240701,150,4593.33,20231017,0.01,N,078860,500,25 억,,43192,N,N,0,N,02,N
|
|
20240708,120632,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7030,-70,5,-0.99,318158890,45488,57.45,6980,7170,6850,9230,4970,7100,6994.35,0.85,0,12224,7673,7386,7093,6806,6513,7530,6950,25,2130,500,0,10,1,5057264,356,-1.56,0.44,12,0.90,-4504.00,16005.00,9060,20230713,-22.41,2945,20240304,138.71,8710,-19.29,20240701,2945,138.71,20240304,8710,-19.29,20240701,150,4586.67,20231017,0.01,N,078860,500,25 억,,43192,N,N,0,N,02,N
|
|
20240708,110630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7090,-10,5,-0.14,211954610,30449,38.46,6980,7100,6850,9230,4970,7100,6960.97,0.85,0,4248,7673,7386,7093,6806,6513,7530,6950,25,2130,500,0,10,1,5057264,359,-1.57,0.44,12,0.60,-4504.00,16005.00,9060,20230713,-21.74,2945,20240304,140.75,8710,-18.60,20240701,2945,140.75,20240304,8710,-18.60,20240701,150,4626.67,20231017,0.01,N,078860,500,25 억,,43192,N,N,0,N,02,N
|
|
20240708,100630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7020,-80,5,-1.13,179826030,25887,32.69,6980,7100,6850,9230,4970,7100,6946.58,0.85,0,3400,7673,7386,7093,6806,6513,7530,6950,25,2130,500,0,10,1,5057264,355,-1.56,0.44,12,0.51,-4504.00,16005.00,9060,20230713,-22.52,2945,20240304,138.37,8710,-19.40,20240701,2945,138.37,20240304,8710,-19.40,20240701,150,4580.00,20231017,0.01,N,078860,500,25 억,,43192,N,N,0,N,02,N
|
|
20240708,090630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6960,-140,5,-1.97,10908570,1560,1.97,6980,7090,6960,9230,4970,7100,6992.67,0.85,0,-330,7673,7386,7093,6806,6513,7530,6950,25,2130,500,0,10,1,5057264,352,-1.55,0.43,12,0.03,-4504.00,16005.00,9060,20230713,-23.18,2945,20240304,136.33,8710,-20.09,20240701,2945,136.33,20240304,8710,-20.09,20240701,150,4540.00,20231017,0.01,N,078860,500,25 억,,43192,N,N,0,N,02,N
|
|
20240705,160628,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7100,-150,5,-2.07,557158570,79172,57.73,6960,7380,6800,9420,5080,7250,7037.27,0.95,0,-5203,7850,7550,7000,6700,6150,7700,6850,25,2170,500,0,10,1,5057264,359,-1.58,0.44,12,1.57,-4504.00,16005.00,9060,20230713,-21.63,2945,20240304,141.09,8710,-18.48,20240701,2945,141.09,20240304,8710,-18.48,20240701,150,4633.33,20231017,0.01,N,078860,500,25 억,,48280,N,N,0,N,02,N
|
|
20240705,150630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6850,-400,5,-5.52,401967750,57349,41.82,6960,7380,6800,9420,5080,7250,7009.11,0.95,0,-2260,7850,7550,7000,6700,6150,7700,6850,25,2170,500,0,10,1,5057264,346,-1.52,0.43,12,1.13,-4504.00,16005.00,9060,20230713,-24.39,2945,20240304,132.60,8710,-21.35,20240701,2945,132.60,20240304,8710,-21.35,20240701,150,4466.67,20231017,0.01,N,078860,500,25 억,,48280,N,N,0,N,02,N
|
|
20240705,140630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6850,-400,5,-5.52,362510580,51577,37.61,6960,7380,6800,9420,5080,7250,7028.49,0.95,0,-463,7850,7550,7000,6700,6150,7700,6850,25,2170,500,0,10,1,5057264,346,-1.52,0.43,12,1.02,-4504.00,16005.00,9060,20230713,-24.39,2945,20240304,132.60,8710,-21.35,20240701,2945,132.60,20240304,8710,-21.35,20240701,150,4466.67,20231017,0.01,N,078860,500,25 억,,48280,N,N,0,N,02,N
|
|
20240705,130630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6870,-380,5,-5.24,295141310,41758,30.45,6960,7380,6810,9420,5080,7250,7067.85,0.95,0,-358,7850,7550,7000,6700,6150,7700,6850,25,2170,500,0,10,1,5057264,347,-1.53,0.43,12,0.83,-4504.00,16005.00,9060,20230713,-24.17,2945,20240304,133.28,8710,-21.13,20240701,2945,133.28,20240304,8710,-21.13,20240701,150,4480.00,20231017,0.01,N,078860,500,25 억,,48280,N,N,0,N,02,N
|
|
20240705,120630,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6970,-280,5,-3.86,251249900,35415,25.82,6960,7380,6810,9420,5080,7250,7094.40,0.95,0,773,7850,7550,7000,6700,6150,7700,6850,25,2170,500,0,10,1,5057264,352,-1.55,0.44,12,0.70,-4504.00,16005.00,9060,20230713,-23.07,2945,20240304,136.67,8710,-19.98,20240701,2945,136.67,20240304,8710,-19.98,20240701,150,4546.67,20231017,0.01,N,078860,500,25 억,,48280,N,N,0,N,02,N
|
|
20240705,110628,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7010,-240,5,-3.31,207491220,29163,21.27,6960,7380,6810,9420,5080,7250,7114.83,0.95,0,443,7850,7550,7000,6700,6150,7700,6850,25,2170,500,0,10,1,5057264,355,-1.56,0.44,12,0.58,-4504.00,16005.00,9060,20230713,-22.63,2945,20240304,138.03,8710,-19.52,20240701,2945,138.03,20240304,8710,-19.52,20240701,150,4573.33,20231017,0.01,N,078860,500,25 억,,48280,N,N,0,N,02,N
|
|
20240705,100628,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7200,-50,5,-0.69,138078480,19294,14.07,6960,7380,6810,9420,5080,7250,7156.50,0.95,0,423,7850,7550,7000,6700,6150,7700,6850,25,2170,500,0,10,1,5057264,364,-1.60,0.45,12,0.38,-4504.00,16005.00,9060,20230713,-20.53,2945,20240304,144.48,8710,-17.34,20240701,2945,144.48,20240304,8710,-17.34,20240701,150,4700.00,20231017,0.01,N,078860,500,25 억,,48280,N,N,0,N,02,N
|
|
20240705,090629,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7230,-20,5,-0.28,27503280,3948,2.88,6960,7240,6810,9420,5080,7250,6965.66,0.95,0,752,7850,7550,7000,6700,6150,7700,6850,25,2170,500,0,10,1,5057264,366,-1.61,0.45,12,0.08,-4504.00,16005.00,9060,20230713,-20.20,2945,20240304,145.50,8710,-16.99,20240701,2945,145.50,20240304,8710,-16.99,20240701,150,4720.00,20231017,0.01,N,078860,500,25 억,,48280,N,N,0,N,02,N
|
|
20240704,160626,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7250,90,2,1.26,939382200,136898,108.38,7030,7300,6450,9300,5020,7160,6861.72,0.91,0,2263,7733,7446,7173,6886,6613,7310,6750,25,2140,500,0,10,1,5057264,367,-1.61,0.45,12,2.71,-4504.00,16005.00,9060,20230713,-19.98,2945,20240304,146.18,8710,-16.76,20240701,2945,146.18,20240304,8710,-16.76,20240701,150,4733.33,20231017,0.01,N,078860,500,25 억,,45819,N,N,0,N,02,N
|
|
20240704,150628,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,-30,5,-0.42,871665340,127449,100.90,7030,7300,6450,9300,5020,7160,6839.33,0.91,0,1972,7733,7446,7173,6886,6613,7310,6750,25,2140,500,0,10,1,5057264,361,-1.58,0.45,12,2.52,-4504.00,16005.00,9060,20230713,-21.30,2945,20240304,142.11,8710,-18.14,20240701,2945,142.11,20240304,8710,-18.14,20240701,150,4653.33,20231017,0.01,N,078860,500,25 억,,45819,N,N,0,N,02,N
|
|
20240704,140628,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6960,-200,5,-2.79,789847940,115660,91.56,7030,7300,6450,9300,5020,7160,6829.05,0.91,0,1603,7733,7446,7173,6886,6613,7310,6750,25,2140,500,0,10,1,5057264,352,-1.55,0.43,12,2.29,-4504.00,16005.00,9060,20230713,-23.18,2945,20240304,136.33,8710,-20.09,20240701,2945,136.33,20240304,8710,-20.09,20240701,150,4540.00,20231017,0.01,N,078860,500,25 억,,45819,N,N,0,N,02,N
|
|
20240704,130628,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6790,-370,5,-5.17,709779180,104000,82.33,7030,7300,6450,9300,5020,7160,6824.80,0.91,0,1089,7733,7446,7173,6886,6613,7310,6750,25,2140,500,0,10,1,5057264,343,-1.51,0.42,12,2.06,-4504.00,16005.00,9060,20230713,-25.06,2945,20240304,130.56,8710,-22.04,20240701,2945,130.56,20240304,8710,-22.04,20240701,150,4426.67,20231017,0.01,N,078860,500,25 억,,45819,N,N,0,N,02,N
|
|
20240704,120627,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6660,-500,5,-6.98,595803540,86977,68.86,7030,7300,6450,9300,5020,7160,6850.13,0.91,0,1120,7733,7446,7173,6886,6613,7310,6750,25,2140,500,0,10,1,5057264,337,-1.48,0.42,12,1.72,-4504.00,16005.00,9060,20230713,-26.49,2945,20240304,126.15,8710,-23.54,20240701,2945,126.15,20240304,8710,-23.54,20240701,150,4340.00,20231017,0.01,N,078860,500,25 억,,45819,N,N,0,N,02,N
|
|
20240704,110627,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6870,-290,5,-4.05,371746040,53383,42.26,7030,7300,6770,9300,5020,7160,6963.75,0.91,0,6046,7733,7446,7173,6886,6613,7310,6750,25,2140,500,0,10,1,5057264,347,-1.53,0.43,12,1.06,-4504.00,16005.00,9060,20230713,-24.17,2945,20240304,133.28,8710,-21.13,20240701,2945,133.28,20240304,8710,-21.13,20240701,150,4480.00,20231017,0.01,N,078860,500,25 억,,45819,N,N,0,N,02,N
|
|
20240704,100627,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6980,-180,5,-2.51,198026810,27966,22.14,7030,7300,6950,9300,5020,7160,7080.98,0.91,0,4095,7733,7446,7173,6886,6613,7310,6750,25,2140,500,0,10,1,5057264,353,-1.55,0.44,12,0.55,-4504.00,16005.00,9060,20230713,-22.96,2945,20240304,137.01,8710,-19.86,20240701,2945,137.01,20240304,8710,-19.86,20240701,150,4553.33,20231017,0.01,N,078860,500,25 억,,45819,N,N,0,N,02,N
|
|
20240704,090627,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7050,-110,5,-1.54,39298150,5584,4.42,7030,7080,7020,9300,5020,7160,7037.63,0.91,0,1719,7733,7446,7173,6886,6613,7310,6750,25,2140,500,0,10,1,5057264,357,-1.57,0.44,12,0.11,-4504.00,16005.00,9060,20230713,-22.19,2945,20240304,139.39,8710,-19.06,20240701,2945,139.39,20240304,8710,-19.06,20240701,150,4600.00,20231017,0.01,N,078860,500,25 억,,45819,N,N,0,N,02,N
|
|
20240703,160624,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7160,-220,5,-2.98,899115360,126208,23.56,7250,7460,6900,9590,5170,7380,7124.02,0.73,0,8236,8686,8032,7496,6842,6306,7765,6575,25,2210,500,0,10,1,5057264,362,-1.59,0.45,12,2.50,-4504.00,16005.00,9060,20230713,-20.97,2945,20240304,143.12,8710,-17.80,20240701,2945,143.12,20240304,8710,-17.80,20240701,150,4673.33,20231017,0.01,N,078860,500,25 억,,36778,N,N,0,N,02,N
|
|
20240703,150626,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7140,-240,5,-3.25,862196800,121064,22.60,7250,7460,6900,9590,5170,7380,7121.83,0.73,0,9724,8686,8032,7496,6842,6306,7765,6575,25,2210,500,0,10,1,5057264,361,-1.59,0.45,12,2.39,-4504.00,16005.00,9060,20230713,-21.19,2945,20240304,142.44,8710,-18.03,20240701,2945,142.44,20240304,8710,-18.03,20240701,150,4660.00,20231017,0.01,N,078860,500,25 억,,36778,N,N,0,N,02,N
|
|
20240703,140626,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7090,-290,5,-3.93,784198210,110155,20.56,7250,7460,6900,9590,5170,7380,7119.04,0.73,0,9734,8686,8032,7496,6842,6306,7765,6575,25,2210,500,0,10,1,5057264,359,-1.57,0.44,12,2.18,-4504.00,16005.00,9060,20230713,-21.74,2945,20240304,140.75,8710,-18.60,20240701,2945,140.75,20240304,8710,-18.60,20240701,150,4626.67,20231017,0.01,N,078860,500,25 억,,36778,N,N,0,N,02,N
|
|
20240703,130625,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7150,-230,5,-3.12,725515200,101885,19.02,7250,7460,6900,9590,5170,7380,7120.92,0.73,0,9065,8686,8032,7496,6842,6306,7765,6575,25,2210,500,0,10,1,5057264,362,-1.59,0.45,12,2.01,-4504.00,16005.00,9060,20230713,-21.08,2945,20240304,142.78,8710,-17.91,20240701,2945,142.78,20240304,8710,-17.91,20240701,150,4666.67,20231017,0.01,N,078860,500,25 억,,36778,N,N,0,N,02,N
|
|
20240703,120624,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7160,-220,5,-2.98,678881420,95326,17.79,7250,7460,6900,9590,5170,7380,7121.68,0.73,0,7438,8686,8032,7496,6842,6306,7765,6575,25,2210,500,0,10,1,5057264,362,-1.59,0.45,12,1.88,-4504.00,16005.00,9060,20230713,-20.97,2945,20240304,143.12,8710,-17.80,20240701,2945,143.12,20240304,8710,-17.80,20240701,150,4673.33,20231017,0.01,N,078860,500,25 억,,36778,N,N,0,N,02,N
|
|
20240703,110627,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7010,-370,5,-5.01,588384050,82562,15.41,7250,7460,6900,9590,5170,7380,7126.57,0.73,0,7747,8686,8032,7496,6842,6306,7765,6575,25,2210,500,0,10,1,5057264,355,-1.56,0.44,12,1.63,-4504.00,16005.00,9060,20230713,-22.63,2945,20240304,138.03,8710,-19.52,20240701,2945,138.03,20240304,8710,-19.52,20240701,150,4573.33,20231017,0.01,N,078860,500,25 억,,36778,N,N,0,N,02,N
|
|
20240703,100627,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7260,-120,5,-1.63,434737500,60854,11.36,7250,7460,6900,9590,5170,7380,7143.94,0.73,0,5198,8686,8032,7496,6842,6306,7765,6575,25,2210,500,0,10,1,5057264,367,-1.61,0.45,12,1.20,-4504.00,16005.00,9060,20230713,-19.87,2945,20240304,146.52,8710,-16.65,20240701,2945,146.52,20240304,8710,-16.65,20240701,150,4740.00,20231017,0.01,N,078860,500,25 억,,36778,N,N,0,N,02,N
|
|
20240703,090624,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7030,-350,5,-4.74,145478620,20602,3.85,7250,7370,6900,9590,5170,7380,7061.38,0.73,0,-1071,8686,8032,7496,6842,6306,7765,6575,25,2210,500,0,10,1,5057264,356,-1.56,0.44,12,0.41,-4504.00,16005.00,9060,20230713,-22.41,2945,20240304,138.71,8710,-19.29,20240701,2945,138.71,20240304,8710,-19.29,20240701,150,4586.67,20231017,0.01,N,078860,500,25 억,,36778,N,N,0,N,02,N
|
|
20240702,160623,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7380,-220,5,-2.89,4041549210,534483,20.26,7650,8150,6960,9880,5320,7600,7561.68,0.30,0,21208,9660,8630,7680,6650,5700,9145,7165,25,2280,500,0,10,1,5057264,373,-1.64,0.46,12,10.57,-4504.00,16005.00,9060,20230713,-18.54,2945,20240304,150.59,8710,-15.27,20240701,2945,150.59,20240304,8710,-15.27,20240701,150,4820.00,20231017,0.01,N,078860,500,25 억,,15400,N,N,0,N,02,N
|
|
20240702,150624,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7250,-350,5,-4.61,3899687830,515455,19.54,7650,8150,6960,9880,5320,7600,7565.52,0.30,0,26874,9660,8630,7680,6650,5700,9145,7165,25,2280,500,0,10,1,5057264,367,-1.61,0.45,12,10.19,-4504.00,16005.00,9060,20230713,-19.98,2945,20240304,146.18,8710,-16.76,20240701,2945,146.18,20240304,8710,-16.76,20240701,150,4733.33,20231017,0.01,N,078860,500,25 억,,15400,N,N,0,N,02,N
|
|
20240702,140624,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7300,-300,5,-3.95,3676078980,485357,18.40,7650,8150,6960,9880,5320,7600,7573.96,0.30,0,31900,9660,8630,7680,6650,5700,9145,7165,25,2280,500,0,10,1,5057264,369,-1.62,0.46,12,9.60,-4504.00,16005.00,9060,20230713,-19.43,2945,20240304,147.88,8710,-16.19,20240701,2945,147.88,20240304,8710,-16.19,20240701,150,4766.67,20231017,0.01,N,078860,500,25 억,,15400,N,N,0,N,02,N
|
|
20240702,130624,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7210,-390,5,-5.13,3527566290,464795,17.62,7650,8150,6960,9880,5320,7600,7589.51,0.30,0,34161,9660,8630,7680,6650,5700,9145,7165,25,2280,500,0,10,1,5057264,365,-1.60,0.45,12,9.19,-4504.00,16005.00,9060,20230713,-20.42,2945,20240304,144.82,8710,-17.22,20240701,2945,144.82,20240304,8710,-17.22,20240701,150,4706.67,20231017,0.01,N,078860,500,25 억,,15400,N,N,0,N,02,N
|
|
20240702,120625,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7190,-410,5,-5.39,3390474270,445861,16.90,7650,8150,6960,9880,5320,7600,7604.33,0.30,0,33836,9660,8630,7680,6650,5700,9145,7165,25,2280,500,0,10,1,5057264,364,-1.60,0.45,12,8.82,-4504.00,16005.00,9060,20230713,-20.64,2945,20240304,144.14,8710,-17.45,20240701,2945,144.14,20240304,8710,-17.45,20240701,150,4693.33,20231017,0.01,N,078860,500,25 억,,15400,N,N,0,N,02,N
|
|
20240702,110624,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7290,-310,5,-4.08,3054560110,398907,15.12,7650,8150,6960,9880,5320,7600,7657.34,0.30,0,38317,9660,8630,7680,6650,5700,9145,7165,25,2280,500,0,10,1,5057264,369,-1.62,0.46,12,7.89,-4504.00,16005.00,9060,20230713,-19.54,2945,20240304,147.54,8710,-16.30,20240701,2945,147.54,20240304,8710,-16.30,20240701,150,4760.00,20231017,0.01,N,078860,500,25 억,,15400,N,N,0,N,02,N
|
|
20240702,100624,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,200,2,2.63,1948939280,250902,9.51,7650,8150,7280,9880,5320,7600,7767.79,0.30,0,37842,9660,8630,7680,6650,5700,9145,7165,25,2280,500,0,10,1,5057264,394,-1.73,0.49,12,4.96,-4504.00,16005.00,9060,20230713,-13.91,2945,20240304,164.86,8710,-10.45,20240701,2945,164.86,20240304,8710,-10.45,20240701,150,5100.00,20231017,0.01,N,078860,500,25 억,,15400,N,N,0,N,02,N
|
|
20240702,090625,53,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7530,-70,5,-0.92,535407390,71226,2.70,7650,7700,7280,9880,5320,7600,7516.92,0.30,0,8592,9660,8630,7680,6650,5700,9145,7165,25,2280,500,0,10,1,5057264,381,-1.67,0.47,12,1.41,-4504.00,16005.00,9060,20230713,-16.89,2945,20240304,155.69,8710,-13.55,20240701,2945,155.69,20240304,8710,-13.55,20240701,150,4920.00,20231017,0.01,N,078860,500,25 억,,15400,N,N,0,N,02,N
|
|
20240701,160622,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,7600,730,2,10.63,20569801330,2608688,99.14,6870,8710,6730,8930,4810,6870,7885.75,1.14,0,-34416,8196,7532,6416,5752,4636,7865,6085,25,2060,500,4120,10,1,5057264,384,-1.69,0.47,12,51.58,-4504.00,16005.00,9060,20230713,-16.11,2945,20240304,158.06,8710,-12.74,20240701,2945,158.06,20240304,8710,-12.74,20240701,150,4966.67,20231017,0.01,N,078860,500,25 억,,57474,N,N,0,N,01,N
|
|
20240701,150624,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8570,1700,2,24.75,18807029280,2391713,90.89,6870,8710,6730,8930,4810,6870,7863.41,1.14,0,-42279,8196,7532,6416,5752,4636,7865,6085,25,2060,500,4120,10,1,5057264,433,-1.90,0.54,12,47.29,-4504.00,16005.00,9060,20230713,-5.41,2945,20240304,191.00,8710,-1.61,20240701,2945,191.00,20240304,8710,-1.61,20240701,150,5613.33,20231017,0.01,N,078860,500,25 억,,57474,N,N,0,N,01,N
|
|
20240701,140622,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,7850,980,2,14.26,14601731660,1885828,71.67,6870,8150,6730,8930,4810,6870,7742.88,1.14,0,-39413,8196,7532,6416,5752,4636,7865,6085,25,2060,500,4120,10,1,5057264,397,-1.74,0.49,12,37.29,-4504.00,16005.00,9060,20230713,-13.36,2945,20240304,166.55,8150,-3.68,20240701,2945,166.55,20240304,8150,-3.68,20240701,150,5133.33,20231017,0.01,N,078860,500,25 억,,57474,N,N,0,N,01,N
|
|
20240701,130622,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,7800,930,2,13.54,12444083290,1615166,61.38,6870,8150,6730,8930,4810,6870,7704.52,1.14,0,-40336,8196,7532,6416,5752,4636,7865,6085,25,2060,500,4120,10,1,5057264,394,-1.73,0.49,12,31.94,-4504.00,16005.00,9060,20230713,-13.91,2945,20240304,164.86,8150,-4.29,20240701,2945,164.86,20240304,8150,-4.29,20240701,150,5100.00,20231017,0.01,N,078860,500,25 억,,57474,N,N,0,N,01,N
|
|
20240701,120624,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,7720,850,2,12.37,11510170470,1495829,56.85,6870,8150,6730,8930,4810,6870,7694.84,1.14,0,-41298,8196,7532,6416,5752,4636,7865,6085,25,2060,500,4120,10,1,5057264,390,-1.71,0.48,12,29.58,-4504.00,16005.00,9060,20230713,-14.79,2945,20240304,162.14,8150,-5.28,20240701,2945,162.14,20240304,8150,-5.28,20240701,150,5046.67,20231017,0.01,N,078860,500,25 억,,57474,N,N,0,N,01,N
|
|
20240701,110622,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,7760,890,2,12.95,9641770120,1259771,47.88,6870,8150,6730,8930,4810,6870,7653.59,1.14,0,-44402,8196,7532,6416,5752,4636,7865,6085,25,2060,500,4120,10,1,5057264,392,-1.72,0.48,12,24.91,-4504.00,16005.00,9060,20230713,-14.35,2945,20240304,163.50,8150,-4.79,20240701,2945,163.50,20240304,8150,-4.79,20240701,150,5073.33,20231017,0.01,N,078860,500,25 억,,57474,N,N,0,N,01,N
|
|
20240701,100621,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,7430,560,2,8.15,7947808730,1040593,39.55,6870,8150,6730,8930,4810,6870,7637.77,1.14,0,-45534,8196,7532,6416,5752,4636,7865,6085,25,2060,500,4120,10,1,5057264,376,-1.65,0.46,12,20.58,-4504.00,16005.00,9060,20230713,-17.99,2945,20240304,152.29,8150,-8.83,20240701,2945,152.29,20240304,8150,-8.83,20240701,150,4853.33,20231017,0.01,N,078860,500,25 억,,57474,N,N,0,N,01,N
|
|
20240701,090620,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,7550,680,2,9.90,784888840,112152,4.26,6870,7550,6730,8930,4810,6870,6998.44,1.14,0,-5127,8196,7532,6416,5752,4636,7865,6085,25,2060,500,4120,10,1,5057264,382,-1.68,0.47,12,2.22,-4504.00,16005.00,9060,20230713,-16.67,2945,20240304,156.37,7550,0.00,20240701,2945,156.37,20240304,7550,0.00,20240701,150,4933.33,20231017,0.01,N,078860,500,25 억,,57474,Y,N,0,N,01,N
|