170 lines
72 KiB
CSV
170 lines
72 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
|
|
20240830,160639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8560,160,2,1.90,341690050,40575,128.96,8400,8580,8260,10920,5880,8400,8421.20,0.12,0,-3002,8980,8690,8320,8030,7660,8835,8175,46,2520,500,5040,10,1,9184282,786,-1.90,0.53,12,0.44,-4504.00,16005.00,10350,20240729,-17.29,2945,20240304,190.66,10350,-17.29,20240729,2945,190.66,20240304,10350,-17.29,20240729,150,5606.67,20231017,0.00,N,078860,500,45 억,,11296,N,N,0,N,00,N
|
|
20240830,150644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8420,20,2,0.24,261761930,31134,98.95,8400,8580,8260,10920,5880,8400,8407.59,0.12,0,-1515,8980,8690,8320,8030,7660,8835,8175,46,2520,500,5040,10,1,9184282,773,-1.87,0.53,12,0.34,-4504.00,16005.00,10350,20240729,-18.65,2945,20240304,185.91,10350,-18.65,20240729,2945,185.91,20240304,10350,-18.65,20240729,150,5513.33,20231017,0.00,N,078860,500,45 억,,11296,N,N,0,N,00,N
|
|
20240830,140645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8330,-70,5,-0.83,95680900,11441,36.36,8400,8460,8290,10920,5880,8400,8362.98,0.12,0,-1848,8980,8690,8320,8030,7660,8835,8175,46,2520,500,5040,10,1,9184282,765,-1.85,0.52,12,0.12,-4504.00,16005.00,10350,20240729,-19.52,2945,20240304,182.85,10350,-19.52,20240729,2945,182.85,20240304,10350,-19.52,20240729,150,5453.33,20231017,0.00,N,078860,500,45 억,,11296,N,N,0,N,00,N
|
|
20240830,130640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8330,-70,5,-0.83,30468570,3643,11.58,8400,8460,8290,10920,5880,8400,8363.59,0.12,0,-721,8980,8690,8320,8030,7660,8835,8175,46,2520,500,5040,10,1,9184282,765,-1.85,0.52,12,0.04,-4504.00,16005.00,10350,20240729,-19.52,2945,20240304,182.85,10350,-19.52,20240729,2945,182.85,20240304,10350,-19.52,20240729,150,5453.33,20231017,0.00,N,078860,500,45 억,,11296,N,N,0,N,00,N
|
|
20240830,120643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8380,-20,5,-0.24,27427270,3280,10.42,8400,8460,8290,10920,5880,8400,8361.97,0.12,0,-678,8980,8690,8320,8030,7660,8835,8175,46,2520,500,5040,10,1,9184282,770,-1.86,0.52,12,0.04,-4504.00,16005.00,10350,20240729,-19.03,2945,20240304,184.55,10350,-19.03,20240729,2945,184.55,20240304,10350,-19.03,20240729,150,5486.67,20231017,0.00,N,078860,500,45 억,,11296,N,N,0,N,00,N
|
|
20240830,110651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,-10,5,-0.12,18993090,2267,7.21,8400,8460,8320,10920,5880,8400,8378.07,0.12,0,-381,8980,8690,8320,8030,7660,8835,8175,46,2520,500,5040,10,1,9184282,771,-1.86,0.52,12,0.02,-4504.00,16005.00,10350,20240729,-18.94,2945,20240304,184.89,10350,-18.94,20240729,2945,184.89,20240304,10350,-18.94,20240729,150,5493.33,20231017,0.00,N,078860,500,45 억,,11296,N,N,0,N,00,N
|
|
20240830,100646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8320,-80,5,-0.95,14242260,1699,5.40,8400,8420,8320,10920,5880,8400,8382.73,0.12,0,-360,8980,8690,8320,8030,7660,8835,8175,46,2520,500,5040,10,1,9184282,764,-1.85,0.52,12,0.02,-4504.00,16005.00,10350,20240729,-19.61,2945,20240304,182.51,10350,-19.61,20240729,2945,182.51,20240304,10350,-19.61,20240729,150,5446.67,20231017,0.00,N,078860,500,45 억,,11296,N,N,0,N,00,N
|
|
20240830,090647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8420,20,2,0.24,495880,59,0.19,8400,8420,8400,10920,5880,8400,8404.75,0.12,0,-14,8980,8690,8320,8030,7660,8835,8175,46,2520,500,5040,10,1,9184282,773,-1.87,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.65,2945,20240304,185.91,10350,-18.65,20240729,2945,185.91,20240304,10350,-18.65,20240729,150,5513.33,20231017,0.00,N,078860,500,45 억,,11296,N,N,0,N,00,N
|
|
20240829,160647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,340,2,4.22,261103810,31464,76.90,8060,8610,7950,10470,5650,8060,8298.49,0.13,0,-721,8646,8352,8166,7872,7686,8260,7780,46,2410,500,4830,10,1,9184282,771,-1.87,0.52,12,0.34,-4504.00,16005.00,10350,20240729,-18.84,2945,20240304,185.23,10350,-18.84,20240729,2945,185.23,20240304,10350,-18.84,20240729,150,5500.00,20231017,0.00,N,078860,500,45 억,,12030,N,N,0,N,00,N
|
|
20240829,150654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8320,260,2,3.23,216254710,26069,63.71,8060,8610,7950,10470,5650,8060,8295.47,0.13,0,-123,8646,8352,8166,7872,7686,8260,7780,46,2410,500,4830,10,1,9184282,764,-1.85,0.52,12,0.28,-4504.00,16005.00,10350,20240729,-19.61,2945,20240304,182.51,10350,-19.61,20240729,2945,182.51,20240304,10350,-19.61,20240729,150,5446.67,20231017,0.00,N,078860,500,45 억,,12030,N,N,0,N,00,N
|
|
20240829,140655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,370,2,4.59,162316220,19517,47.70,8060,8610,7950,10470,5650,8060,8316.66,0.13,0,-1881,8646,8352,8166,7872,7686,8260,7780,46,2410,500,4830,10,1,9184282,774,-1.87,0.53,12,0.21,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,150,5520.00,20231017,0.00,N,078860,500,45 억,,12030,N,N,0,N,00,N
|
|
20240829,130656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,290,2,3.60,121496590,14730,36.00,8060,8590,7950,10470,5650,8060,8248.24,0.13,0,-1190,8646,8352,8166,7872,7686,8260,7780,46,2410,500,4830,10,1,9184282,767,-1.85,0.52,12,0.16,-4504.00,16005.00,10350,20240729,-19.32,2945,20240304,183.53,10350,-19.32,20240729,2945,183.53,20240304,10350,-19.32,20240729,150,5466.67,20231017,0.00,N,078860,500,45 억,,12030,N,N,0,N,00,N
|
|
20240829,120653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8410,350,2,4.34,100973350,12289,30.03,8060,8590,7950,10470,5650,8060,8216.56,0.13,0,-592,8646,8352,8166,7872,7686,8260,7780,46,2410,500,4830,10,1,9184282,772,-1.87,0.53,12,0.13,-4504.00,16005.00,10350,20240729,-18.74,2945,20240304,185.57,10350,-18.74,20240729,2945,185.57,20240304,10350,-18.74,20240729,150,5506.67,20231017,0.00,N,078860,500,45 억,,12030,N,N,0,N,00,N
|
|
20240829,110656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8190,130,2,1.61,48295390,6012,14.69,8060,8200,7950,10470,5650,8060,8033.17,0.13,0,547,8646,8352,8166,7872,7686,8260,7780,46,2410,500,4830,10,1,9184282,752,-1.82,0.51,12,0.07,-4504.00,16005.00,10350,20240729,-20.87,2945,20240304,178.10,10350,-20.87,20240729,2945,178.10,20240304,10350,-20.87,20240729,150,5360.00,20231017,0.00,N,078860,500,45 억,,12030,N,N,0,N,00,N
|
|
20240829,100651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,-30,5,-0.37,28854200,3600,8.80,8060,8120,7950,10470,5650,8060,8015.06,0.13,0,-30,8646,8352,8166,7872,7686,8260,7780,46,2410,500,4830,10,1,9184282,737,-1.78,0.50,12,0.04,-4504.00,16005.00,10350,20240729,-22.42,2945,20240304,172.67,10350,-22.42,20240729,2945,172.67,20240304,10350,-22.42,20240729,150,5253.33,20231017,0.00,N,078860,500,45 억,,12030,N,N,0,N,00,N
|
|
20240829,090653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,0,3,0.00,5325480,660,1.61,8060,8070,8060,10470,5650,8060,8068.91,0.13,0,644,8646,8352,8166,7872,7686,8260,7780,46,2410,500,4830,10,1,9184282,740,-1.79,0.50,12,0.01,-4504.00,16005.00,10350,20240729,-22.13,2945,20240304,173.68,10350,-22.13,20240729,2945,173.68,20240304,10350,-22.13,20240729,150,5273.33,20231017,0.00,N,078860,500,45 억,,12030,N,N,0,N,00,N
|
|
20240828,160633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,-240,5,-2.89,332639910,40539,134.01,8080,8460,7980,10790,5810,8300,8205.43,0.10,0,3008,8973,8636,8253,7916,7533,8805,8085,46,2490,500,4980,10,1,9184282,740,-1.79,0.50,12,0.44,-4504.00,16005.00,10350,20240729,-22.13,2945,20240304,173.68,10350,-22.13,20240729,2945,173.68,20240304,10350,-22.13,20240729,150,5273.33,20231017,0.00,N,078860,500,45 억,,9021,N,N,0,N,00,N
|
|
20240828,150637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8120,-180,5,-2.17,306882840,37368,123.53,8080,8460,7980,10790,5810,8300,8212.45,0.10,0,2580,8973,8636,8253,7916,7533,8805,8085,46,2490,500,4980,10,1,9184282,746,-1.80,0.51,12,0.41,-4504.00,16005.00,10350,20240729,-21.55,2945,20240304,175.72,10350,-21.55,20240729,2945,175.72,20240304,10350,-21.55,20240729,150,5313.33,20231017,0.00,N,078860,500,45 억,,9021,N,N,0,N,00,N
|
|
20240828,140639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8070,-230,5,-2.77,127009090,15365,50.79,8080,8460,8070,10790,5810,8300,8266.13,0.10,0,2278,8973,8636,8253,7916,7533,8805,8085,46,2490,500,4980,10,1,9184282,741,-1.79,0.50,12,0.17,-4504.00,16005.00,10350,20240729,-22.03,2945,20240304,174.02,10350,-22.03,20240729,2945,174.02,20240304,10350,-22.03,20240729,150,5280.00,20231017,0.00,N,078860,500,45 억,,9021,N,N,0,N,00,N
|
|
20240828,130637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,-150,5,-1.81,114571060,13831,45.72,8080,8460,8080,10790,5810,8300,8283.64,0.10,0,3061,8973,8636,8253,7916,7533,8805,8085,46,2490,500,4980,10,1,9184282,749,-1.81,0.51,12,0.15,-4504.00,16005.00,10350,20240729,-21.26,2945,20240304,176.74,10350,-21.26,20240729,2945,176.74,20240304,10350,-21.26,20240729,150,5333.33,20231017,0.00,N,078860,500,45 억,,9021,N,N,0,N,00,N
|
|
20240828,120635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,-150,5,-1.81,107456030,12958,42.83,8080,8460,8080,10790,5810,8300,8292.64,0.10,0,3062,8973,8636,8253,7916,7533,8805,8085,46,2490,500,4980,10,1,9184282,749,-1.81,0.51,12,0.14,-4504.00,16005.00,10350,20240729,-21.26,2945,20240304,176.74,10350,-21.26,20240729,2945,176.74,20240304,10350,-21.26,20240729,150,5333.33,20231017,0.00,N,078860,500,45 억,,9021,N,N,0,N,00,N
|
|
20240828,110635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,-100,5,-1.20,97804160,11774,38.92,8080,8460,8080,10790,5810,8300,8306.79,0.10,0,3430,8973,8636,8253,7916,7533,8805,8085,46,2490,500,4980,10,1,9184282,753,-1.82,0.51,12,0.13,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,150,5366.67,20231017,0.00,N,078860,500,45 억,,9021,N,N,0,N,00,N
|
|
20240828,100700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,-20,5,-0.24,26961180,3249,10.74,8080,8320,8080,10790,5810,8300,8298.30,0.10,0,1151,8973,8636,8253,7916,7533,8805,8085,46,2490,500,4980,10,1,9184282,760,-1.84,0.52,12,0.04,-4504.00,16005.00,10350,20240729,-20.00,2945,20240304,181.15,10350,-20.00,20240729,2945,181.15,20240304,10350,-20.00,20240729,150,5420.00,20231017,0.00,N,078860,500,45 억,,9021,N,N,0,N,00,N
|
|
20240828,090647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,0,3,0.00,1702160,206,0.68,8080,8310,8080,10790,5810,8300,8262.91,0.10,0,-9,8973,8636,8253,7916,7533,8805,8085,46,2490,500,4980,10,1,9184282,762,-1.84,0.52,12,0.00,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,10350,-19.81,20240729,2945,181.83,20240304,10350,-19.81,20240729,150,5433.33,20231017,0.00,N,078860,500,45 억,,9021,N,N,0,N,00,N
|
|
20240827,160633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,-280,5,-3.26,250468870,30247,114.89,8290,8590,7870,11150,6010,8580,8280.78,0.04,0,5340,9106,8842,8646,8382,8186,8745,8285,46,2570,500,5140,10,1,9184282,762,-1.84,0.52,12,0.33,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,10350,-19.81,20240729,2945,181.83,20240304,10350,-19.81,20240729,150,5433.33,20231017,0.00,N,078860,500,45 억,,3684,N,N,0,N,00,N
|
|
20240827,150635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,-80,5,-0.93,246176130,29736,112.95,8290,8590,7870,11150,6010,8580,8278.72,0.04,0,5578,9106,8842,8646,8382,8186,8745,8285,46,2570,500,5140,10,1,9184282,781,-1.89,0.53,12,0.32,-4504.00,16005.00,10350,20240729,-17.87,2945,20240304,188.62,10350,-17.87,20240729,2945,188.62,20240304,10350,-17.87,20240729,150,5566.67,20231017,0.00,N,078860,500,45 억,,3684,N,N,0,N,00,N
|
|
20240827,140637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8420,-160,5,-1.86,213467730,25865,98.25,8290,8590,7870,11150,6010,8580,8253.15,0.04,0,3707,9106,8842,8646,8382,8186,8745,8285,46,2570,500,5140,10,1,9184282,773,-1.87,0.53,12,0.28,-4504.00,16005.00,10350,20240729,-18.65,2945,20240304,185.91,10350,-18.65,20240729,2945,185.91,20240304,10350,-18.65,20240729,150,5513.33,20231017,0.00,N,078860,500,45 억,,3684,N,N,0,N,00,N
|
|
20240827,130640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8380,-200,5,-2.33,212433050,25742,97.78,8290,8590,7870,11150,6010,8580,8252.39,0.04,0,3748,9106,8842,8646,8382,8186,8745,8285,46,2570,500,5140,10,1,9184282,770,-1.86,0.52,12,0.28,-4504.00,16005.00,10350,20240729,-19.03,2945,20240304,184.55,10350,-19.03,20240729,2945,184.55,20240304,10350,-19.03,20240729,150,5486.67,20231017,0.00,N,078860,500,45 억,,3684,N,N,0,N,00,N
|
|
20240827,120643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,-380,5,-4.43,187807620,22775,86.51,8290,8590,7870,11150,6010,8580,8246.22,0.04,0,4578,9106,8842,8646,8382,8186,8745,8285,46,2570,500,5140,10,1,9184282,753,-1.82,0.51,12,0.25,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,150,5366.67,20231017,0.00,N,078860,500,45 억,,3684,N,N,0,N,00,N
|
|
20240827,110638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,-480,5,-5.59,169594260,20537,78.01,8290,8590,7870,11150,6010,8580,8257.99,0.04,0,4719,9106,8842,8646,8382,8186,8745,8285,46,2570,500,5140,10,1,9184282,744,-1.80,0.51,12,0.22,-4504.00,16005.00,10350,20240729,-21.74,2945,20240304,175.04,10350,-21.74,20240729,2945,175.04,20240304,10350,-21.74,20240729,150,5300.00,20231017,0.00,N,078860,500,45 억,,3684,N,N,0,N,00,N
|
|
20240827,100636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8230,-350,5,-4.08,91998670,11035,41.92,8290,8590,7870,11150,6010,8580,8336.99,0.04,0,1012,9106,8842,8646,8382,8186,8745,8285,46,2570,500,5140,10,1,9184282,756,-1.83,0.51,12,0.12,-4504.00,16005.00,10350,20240729,-20.48,2945,20240304,179.46,10350,-20.48,20240729,2945,179.46,20240304,10350,-20.48,20240729,150,5386.67,20231017,0.00,N,078860,500,45 억,,3684,N,N,0,N,00,N
|
|
20240827,090636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8360,-220,5,-2.56,26510530,3189,12.11,8290,8380,7870,11150,6010,8580,8313.12,0.04,0,192,9106,8842,8646,8382,8186,8745,8285,46,2570,500,5140,10,1,9184282,768,-1.86,0.52,12,0.03,-4504.00,16005.00,10350,20240729,-19.23,2945,20240304,183.87,10350,-19.23,20240729,2945,183.87,20240304,10350,-19.23,20240729,150,5473.33,20231017,0.00,N,078860,500,45 억,,3684,N,N,0,N,00,N
|
|
20240826,160627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8580,-210,5,-2.39,228371150,26267,206.75,8790,8910,8450,11420,6160,8790,8694.22,0.03,0,515,9243,9016,8863,8636,8483,9130,8750,46,2630,500,5270,10,1,9184282,788,-1.90,0.54,12,0.29,-4504.00,16005.00,10350,20240729,-17.10,2945,20240304,191.34,10350,-17.10,20240729,2945,191.34,20240304,10350,-17.10,20240729,150,5620.00,20231017,0.00,N,078860,500,45 억,,3185,N,N,0,N,00,N
|
|
20240826,150632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8630,-160,5,-1.82,208231950,23915,188.23,8790,8910,8450,11420,6160,8790,8707.17,0.03,0,1003,9243,9016,8863,8636,8483,9130,8750,46,2630,500,5270,10,1,9184282,793,-1.92,0.54,12,0.26,-4504.00,16005.00,10350,20240729,-16.62,2945,20240304,193.04,10350,-16.62,20240729,2945,193.04,20240304,10350,-16.62,20240729,150,5653.33,20231017,0.00,N,078860,500,45 억,,3185,N,N,0,N,00,N
|
|
20240826,140635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8640,-150,5,-1.71,193715010,22233,174.99,8790,8910,8450,11420,6160,8790,8712.95,0.03,0,1000,9243,9016,8863,8636,8483,9130,8750,46,2630,500,5270,10,1,9184282,794,-1.92,0.54,12,0.24,-4504.00,16005.00,10350,20240729,-16.52,2945,20240304,193.38,10350,-16.52,20240729,2945,193.38,20240304,10350,-16.52,20240729,150,5660.00,20231017,0.00,N,078860,500,45 억,,3185,N,N,0,N,00,N
|
|
20240826,130638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8580,-210,5,-2.39,183514180,21046,165.65,8790,8910,8450,11420,6160,8790,8719.67,0.03,0,1093,9243,9016,8863,8636,8483,9130,8750,46,2630,500,5270,10,1,9184282,788,-1.90,0.54,12,0.23,-4504.00,16005.00,10350,20240729,-17.10,2945,20240304,191.34,10350,-17.10,20240729,2945,191.34,20240304,10350,-17.10,20240729,150,5620.00,20231017,0.00,N,078860,500,45 억,,3185,N,N,0,N,00,N
|
|
20240826,120633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8740,-50,5,-0.57,179272140,20557,161.80,8790,8910,8450,11420,6160,8790,8720.73,0.03,0,1274,9243,9016,8863,8636,8483,9130,8750,46,2630,500,5270,10,1,9184282,803,-1.94,0.55,12,0.22,-4504.00,16005.00,10350,20240729,-15.56,2945,20240304,196.77,10350,-15.56,20240729,2945,196.77,20240304,10350,-15.56,20240729,150,5726.67,20231017,0.00,N,078860,500,45 억,,3185,N,N,0,N,00,N
|
|
20240826,110633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8690,-100,5,-1.14,126500900,14431,113.59,8790,8910,8680,11420,6160,8790,8765.91,0.03,0,1774,9243,9016,8863,8636,8483,9130,8750,46,2630,500,5270,10,1,9184282,798,-1.93,0.54,12,0.16,-4504.00,16005.00,10350,20240729,-16.04,2945,20240304,195.08,10350,-16.04,20240729,2945,195.08,20240304,10350,-16.04,20240729,150,5693.33,20231017,0.00,N,078860,500,45 억,,3185,N,N,0,N,00,N
|
|
20240826,100636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8750,-40,5,-0.46,98892580,11259,88.62,8790,8910,8720,11420,6160,8790,8783.42,0.03,0,2457,9243,9016,8863,8636,8483,9130,8750,46,2630,500,5270,10,1,9184282,804,-1.94,0.55,12,0.12,-4504.00,16005.00,10350,20240729,-15.46,2945,20240304,197.11,10350,-15.46,20240729,2945,197.11,20240304,10350,-15.46,20240729,150,5733.33,20231017,0.00,N,078860,500,45 억,,3185,N,N,0,N,00,N
|
|
20240826,090633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8760,-30,5,-0.34,16939180,1926,15.16,8790,8910,8750,11420,6160,8790,8795.01,0.03,0,-55,9243,9016,8863,8636,8483,9130,8750,46,2630,500,5270,10,1,9184282,805,-1.94,0.55,12,0.02,-4504.00,16005.00,10350,20240729,-15.36,2945,20240304,197.45,10350,-15.36,20240729,2945,197.45,20240304,10350,-15.36,20240729,150,5740.00,20231017,0.00,N,078860,500,45 억,,3185,N,N,0,N,00,N
|
|
20240823,160630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8790,-10,5,-0.11,111952340,12705,39.22,8720,9090,8710,11440,6160,8800,8811.68,0.05,0,-1497,9506,9152,8946,8592,8386,9050,8490,46,2640,500,5280,10,1,9184282,807,-1.95,0.55,12,0.14,-4504.00,16005.00,10350,20240729,-15.07,2945,20240304,198.47,10350,-15.07,20240729,2945,198.47,20240304,10350,-15.07,20240729,150,5760.00,20231017,0.00,N,078860,500,45 억,,4676,N,N,0,N,00,N
|
|
20240823,150635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8780,-20,5,-0.23,76093930,8627,26.63,8720,9090,8710,11440,6160,8800,8820.44,0.05,0,-1320,9506,9152,8946,8592,8386,9050,8490,46,2640,500,5280,10,1,9184282,806,-1.95,0.55,12,0.09,-4504.00,16005.00,10350,20240729,-15.17,2945,20240304,198.13,10350,-15.17,20240729,2945,198.13,20240304,10350,-15.17,20240729,150,5753.33,20231017,0.00,N,078860,500,45 억,,4676,N,N,0,N,00,N
|
|
20240823,140633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8780,-20,5,-0.23,64286850,7279,22.47,8720,9090,8710,11440,6160,8800,8831.82,0.05,0,-1274,9506,9152,8946,8592,8386,9050,8490,46,2640,500,5280,10,1,9184282,806,-1.95,0.55,12,0.08,-4504.00,16005.00,10350,20240729,-15.17,2945,20240304,198.13,10350,-15.17,20240729,2945,198.13,20240304,10350,-15.17,20240729,150,5753.33,20231017,0.00,N,078860,500,45 억,,4676,N,N,0,N,00,N
|
|
20240823,130633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8820,20,2,0.23,60891920,6893,21.28,8720,9090,8710,11440,6160,8800,8833.88,0.05,0,-1178,9506,9152,8946,8592,8386,9050,8490,46,2640,500,5280,10,1,9184282,810,-1.96,0.55,12,0.08,-4504.00,16005.00,10350,20240729,-14.78,2945,20240304,199.49,10350,-14.78,20240729,2945,199.49,20240304,10350,-14.78,20240729,150,5780.00,20231017,0.00,N,078860,500,45 억,,4676,N,N,0,N,00,N
|
|
20240823,120631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8780,-20,5,-0.23,56683850,6414,19.80,8720,9090,8710,11440,6160,8800,8837.52,0.05,0,-1172,9506,9152,8946,8592,8386,9050,8490,46,2640,500,5280,10,1,9184282,806,-1.95,0.55,12,0.07,-4504.00,16005.00,10350,20240729,-15.17,2945,20240304,198.13,10350,-15.17,20240729,2945,198.13,20240304,10350,-15.17,20240729,150,5753.33,20231017,0.00,N,078860,500,45 억,,4676,N,N,0,N,00,N
|
|
20240823,110632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8810,10,2,0.11,36320700,4107,12.68,8720,9090,8720,11440,6160,8800,8843.61,0.05,0,-454,9506,9152,8946,8592,8386,9050,8490,46,2640,500,5280,10,1,9184282,809,-1.96,0.55,12,0.04,-4504.00,16005.00,10350,20240729,-14.88,2945,20240304,199.15,10350,-14.88,20240729,2945,199.15,20240304,10350,-14.88,20240729,150,5773.33,20231017,0.00,N,078860,500,45 억,,4676,N,N,0,N,00,N
|
|
20240823,100632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9090,290,2,3.30,8503450,961,2.97,8720,9090,8720,11440,6160,8800,8848.54,0.05,0,-209,9506,9152,8946,8592,8386,9050,8490,46,2640,500,5280,10,1,9184282,835,-2.02,0.57,12,0.01,-4504.00,16005.00,10350,20240729,-12.17,2945,20240304,208.66,10350,-12.17,20240729,2945,208.66,20240304,10350,-12.17,20240729,150,5960.00,20231017,0.00,N,078860,500,45 억,,4676,N,N,0,N,00,N
|
|
20240823,090634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8730,-70,5,-0.80,401450,46,0.14,8720,8800,8720,11440,6160,8800,8727.17,0.05,0,11,9506,9152,8946,8592,8386,9050,8490,46,2640,500,5280,10,1,9184282,802,-1.94,0.55,12,0.00,-4504.00,16005.00,10350,20240729,-15.65,2945,20240304,196.43,10350,-15.65,20240729,2945,196.43,20240304,10350,-15.65,20240729,150,5720.00,20231017,0.00,N,078860,500,45 억,,4676,N,N,0,N,00,N
|
|
20240822,160629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8800,-460,5,-4.97,290363230,32338,47.70,9300,9300,8740,12030,6490,9260,8979.02,0.10,0,-4061,9620,9440,9100,8920,8580,9520,9000,46,2770,500,5550,10,1,9184282,808,-1.95,0.55,12,0.35,-4504.00,16005.00,10350,20240729,-14.98,2945,20240304,198.81,10350,-14.98,20240729,2945,198.81,20240304,10350,-14.98,20240729,150,5766.67,20231017,0.00,N,078860,500,45 억,,8737,N,N,0,N,00,N
|
|
20240822,150634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8980,-280,5,-3.02,282624900,31462,46.41,9300,9300,8740,12030,6490,9260,8983.06,0.10,0,-3658,9620,9440,9100,8920,8580,9520,9000,46,2770,500,5550,10,1,9184282,825,-1.99,0.56,12,0.34,-4504.00,16005.00,10350,20240729,-13.24,2945,20240304,204.92,10350,-13.24,20240729,2945,204.92,20240304,10350,-13.24,20240729,150,5886.67,20231017,0.00,N,078860,500,45 억,,8737,N,N,0,N,00,N
|
|
20240822,140635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8820,-440,5,-4.75,117544400,13160,19.41,9300,9300,8810,12030,6490,9260,8931.95,0.10,0,-772,9620,9440,9100,8920,8580,9520,9000,46,2770,500,5550,10,1,9184282,810,-1.96,0.55,12,0.14,-4504.00,16005.00,10350,20240729,-14.78,2945,20240304,199.49,10350,-14.78,20240729,2945,199.49,20240304,10350,-14.78,20240729,150,5780.00,20231017,0.00,N,078860,500,45 억,,8737,N,N,0,N,00,N
|
|
20240822,130635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8820,-440,5,-4.75,86614310,9685,14.29,9300,9300,8820,12030,6490,9260,8943.14,0.10,0,-1213,9620,9440,9100,8920,8580,9520,9000,46,2770,500,5550,10,1,9184282,810,-1.96,0.55,12,0.11,-4504.00,16005.00,10350,20240729,-14.78,2945,20240304,199.49,10350,-14.78,20240729,2945,199.49,20240304,10350,-14.78,20240729,150,5780.00,20231017,0.00,N,078860,500,45 억,,8737,N,N,0,N,00,N
|
|
20240822,120637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8900,-360,5,-3.89,61557070,6857,10.11,9300,9300,8850,12030,6490,9260,8977.26,0.10,0,-1101,9620,9440,9100,8920,8580,9520,9000,46,2770,500,5550,10,1,9184282,817,-1.98,0.56,12,0.07,-4504.00,16005.00,10350,20240729,-14.01,2945,20240304,202.21,10350,-14.01,20240729,2945,202.21,20240304,10350,-14.01,20240729,150,5833.33,20231017,0.00,N,078860,500,45 억,,8737,N,N,0,N,00,N
|
|
20240822,110631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8900,-360,5,-3.89,54133130,6022,8.88,9300,9300,8850,12030,6490,9260,8989.23,0.10,0,-1101,9620,9440,9100,8920,8580,9520,9000,46,2770,500,5550,10,1,9184282,817,-1.98,0.56,12,0.07,-4504.00,16005.00,10350,20240729,-14.01,2945,20240304,202.21,10350,-14.01,20240729,2945,202.21,20240304,10350,-14.01,20240729,150,5833.33,20231017,0.00,N,078860,500,45 억,,8737,N,N,0,N,00,N
|
|
20240822,100630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9060,-200,5,-2.16,19291780,2104,3.10,9300,9300,8870,12030,6490,9260,9169.10,0.10,0,-777,9620,9440,9100,8920,8580,9520,9000,46,2770,500,5550,10,1,9184282,832,-2.01,0.57,12,0.02,-4504.00,16005.00,10350,20240729,-12.46,2945,20240304,207.64,10350,-12.46,20240729,2945,207.64,20240304,10350,-12.46,20240729,150,5940.00,20231017,0.00,N,078860,500,45 억,,8737,N,N,0,N,00,N
|
|
20240822,090633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9120,-140,5,-1.51,3067210,334,0.49,9300,9300,8870,12030,6490,9260,9183.26,0.10,0,-100,9620,9440,9100,8920,8580,9520,9000,46,2770,500,5550,10,1,9184282,838,-2.02,0.57,12,0.00,-4504.00,16005.00,10350,20240729,-11.88,2945,20240304,209.68,10350,-11.88,20240729,2945,209.68,20240304,10350,-11.88,20240729,150,5980.00,20231017,0.00,N,078860,500,45 억,,8737,N,N,0,N,00,N
|
|
20240821,160627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9260,0,3,0.00,616733770,67786,40.92,9260,9280,8760,12030,6490,9260,9098.25,0.19,0,-8926,10480,9870,8690,8080,6900,10175,8385,46,2770,500,5550,10,1,9184282,850,-2.06,0.58,12,0.74,-4504.00,16005.00,10350,20240729,-10.53,2945,20240304,214.43,10350,-10.53,20240729,2945,214.43,20240304,10350,-10.53,20240729,150,6073.33,20231017,0.00,N,078860,500,45 억,,17659,N,N,0,N,00,N
|
|
20240821,150634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9260,0,3,0.00,528083450,58202,35.13,9260,9270,8760,12030,6490,9260,9073.29,0.19,0,-7120,10480,9870,8690,8080,6900,10175,8385,46,2770,500,5550,10,1,9184282,850,-2.06,0.58,12,0.63,-4504.00,16005.00,10350,20240729,-10.53,2945,20240304,214.43,10350,-10.53,20240729,2945,214.43,20240304,10350,-10.53,20240729,150,6073.33,20231017,0.00,N,078860,500,45 억,,17659,N,N,0,N,00,N
|
|
20240821,140630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,-160,5,-1.73,380596790,42096,25.41,9260,9260,8760,12030,6490,9260,9041.16,0.19,0,-6093,10480,9870,8690,8080,6900,10175,8385,46,2770,500,5550,10,1,9184282,836,-2.02,0.57,12,0.46,-4504.00,16005.00,10350,20240729,-12.08,2945,20240304,209.00,10350,-12.08,20240729,2945,209.00,20240304,10350,-12.08,20240729,150,5966.67,20231017,0.00,N,078860,500,45 억,,17659,N,N,0,N,00,N
|
|
20240821,130637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9110,-150,5,-1.62,278923770,31046,18.74,9260,9260,8760,12030,6490,9260,8984.21,0.19,0,-4740,10480,9870,8690,8080,6900,10175,8385,46,2770,500,5550,10,1,9184282,837,-2.02,0.57,12,0.34,-4504.00,16005.00,10350,20240729,-11.98,2945,20240304,209.34,10350,-11.98,20240729,2945,209.34,20240304,10350,-11.98,20240729,150,5973.33,20231017,0.00,N,078860,500,45 억,,17659,N,N,0,N,00,N
|
|
20240821,120637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9070,-190,5,-2.05,258768160,28812,17.39,9260,9260,8760,12030,6490,9260,8981.26,0.19,0,-4734,10480,9870,8690,8080,6900,10175,8385,46,2770,500,5550,10,1,9184282,833,-2.01,0.57,12,0.31,-4504.00,16005.00,10350,20240729,-12.37,2945,20240304,207.98,10350,-12.37,20240729,2945,207.98,20240304,10350,-12.37,20240729,150,5946.67,20231017,0.00,N,078860,500,45 억,,17659,N,N,0,N,00,N
|
|
20240821,110631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9250,-10,5,-0.11,230287390,25702,15.51,9260,9260,8760,12030,6490,9260,8959.90,0.19,0,-4569,10480,9870,8690,8080,6900,10175,8385,46,2770,500,5550,10,1,9184282,850,-2.05,0.58,12,0.28,-4504.00,16005.00,10350,20240729,-10.63,2945,20240304,214.09,10350,-10.63,20240729,2945,214.09,20240304,10350,-10.63,20240729,150,6066.67,20231017,0.00,N,078860,500,45 억,,17659,N,N,0,N,00,N
|
|
20240821,100637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8790,-470,5,-5.08,124205310,13935,8.41,9260,9260,8760,12030,6490,9260,8913.19,0.19,0,-1767,10480,9870,8690,8080,6900,10175,8385,46,2770,500,5550,10,1,9184282,807,-1.95,0.55,12,0.15,-4504.00,16005.00,10350,20240729,-15.07,2945,20240304,198.47,10350,-15.07,20240729,2945,198.47,20240304,10350,-15.07,20240729,150,5760.00,20231017,0.00,N,078860,500,45 억,,17659,N,N,0,N,00,N
|
|
20240821,090630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,-160,5,-1.73,40090170,4430,2.67,9260,9260,8820,12030,6490,9260,9049.70,0.19,0,-276,10480,9870,8690,8080,6900,10175,8385,46,2770,500,5550,10,1,9184282,836,-2.02,0.57,12,0.05,-4504.00,16005.00,10350,20240729,-12.08,2945,20240304,209.00,10350,-12.08,20240729,2945,209.00,20240304,10350,-12.08,20240729,150,5966.67,20231017,0.00,N,078860,500,45 억,,17659,N,N,0,N,00,N
|
|
20240820,160622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9260,220,2,2.43,1408993940,165426,289.13,9040,9300,7510,11750,6330,9040,8516.90,0.23,0,-3137,9373,9206,8993,8826,8613,9290,8910,46,2710,500,5420,10,1,9184282,850,-2.06,0.58,12,1.80,-4504.00,16005.00,10350,20240729,-10.53,2945,20240304,214.43,10350,-10.53,20240729,2945,214.43,20240304,10350,-10.53,20240729,150,6073.33,20231017,0.01,N,078860,500,45 억,,20792,N,N,0,N,00,N
|
|
20240820,150631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9000,-40,5,-0.44,1095492070,130828,228.66,9040,9060,7510,11750,6330,9040,8373.53,0.23,0,5600,9373,9206,8993,8826,8613,9290,8910,46,2710,500,5420,10,1,9184282,827,-2.00,0.56,12,1.42,-4504.00,16005.00,10350,20240729,-13.04,2945,20240304,205.60,10350,-13.04,20240729,2945,205.60,20240304,10350,-13.04,20240729,150,5900.00,20231017,0.01,N,078860,500,45 억,,20792,N,N,0,N,00,N
|
|
20240820,140630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8740,-300,5,-3.32,971161180,116805,204.15,9040,9060,7510,11750,6330,9040,8314.38,0.23,0,7606,9373,9206,8993,8826,8613,9290,8910,46,2710,500,5420,10,1,9184282,803,-1.94,0.55,12,1.27,-4504.00,16005.00,10350,20240729,-15.56,2945,20240304,196.77,10350,-15.56,20240729,2945,196.77,20240304,10350,-15.56,20240729,150,5726.67,20231017,0.01,N,078860,500,45 억,,20792,N,N,0,N,00,N
|
|
20240820,130631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8630,-410,5,-4.54,851471380,103148,180.28,9040,9060,7510,11750,6330,9040,8254.85,0.23,0,9697,9373,9206,8993,8826,8613,9290,8910,46,2710,500,5420,10,1,9184282,793,-1.92,0.54,12,1.12,-4504.00,16005.00,10350,20240729,-16.62,2945,20240304,193.04,10350,-16.62,20240729,2945,193.04,20240304,10350,-16.62,20240729,150,5653.33,20231017,0.01,N,078860,500,45 억,,20792,N,N,0,N,00,N
|
|
20240820,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8730,-310,5,-3.43,771024000,93881,164.08,9040,9060,7510,11750,6330,9040,8212.78,0.23,0,9914,9373,9206,8993,8826,8613,9290,8910,46,2710,500,5420,10,1,9184282,802,-1.94,0.55,12,1.02,-4504.00,16005.00,10350,20240729,-15.65,2945,20240304,196.43,10350,-15.65,20240729,2945,196.43,20240304,10350,-15.65,20240729,150,5720.00,20231017,0.01,N,078860,500,45 억,,20792,N,N,0,N,00,N
|
|
20240820,110627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8720,-320,5,-3.54,709941760,86891,151.86,9040,9060,7510,11750,6330,9040,8170.49,0.23,0,8520,9373,9206,8993,8826,8613,9290,8910,46,2710,500,5420,10,1,9184282,801,-1.94,0.54,12,0.95,-4504.00,16005.00,10350,20240729,-15.75,2945,20240304,196.10,10350,-15.75,20240729,2945,196.10,20240304,10350,-15.75,20240729,150,5713.33,20231017,0.01,N,078860,500,45 억,,20792,N,N,0,N,00,N
|
|
20240820,100625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8710,-330,5,-3.65,668530370,82149,143.58,9040,9060,7510,11750,6330,9040,8138.02,0.23,0,8828,9373,9206,8993,8826,8613,9290,8910,46,2710,500,5420,10,1,9184282,800,-1.93,0.54,12,0.89,-4504.00,16005.00,10350,20240729,-15.85,2945,20240304,195.76,10350,-15.85,20240729,2945,195.76,20240304,10350,-15.85,20240729,150,5706.67,20231017,0.01,N,078860,500,45 억,,20792,N,N,0,N,00,N
|
|
20240820,090627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8970,-70,5,-0.77,5448570,605,1.06,9040,9060,8970,11750,6330,9040,9005.90,0.23,0,265,9373,9206,8993,8826,8613,9290,8910,46,2710,500,5420,10,1,9184282,824,-1.99,0.56,12,0.01,-4504.00,16005.00,10350,20240729,-13.33,2945,20240304,204.58,10350,-13.33,20240729,2945,204.58,20240304,10350,-13.33,20240729,150,5880.00,20231017,0.01,N,078860,500,45 억,,20792,N,N,0,N,00,N
|
|
20240819,160619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,10,2,0.11,515778390,57211,87.45,8900,9160,8780,11730,6330,9030,9015.35,0.27,0,-3595,9303,9166,9023,8886,8743,9235,8955,46,2700,500,5410,10,1,9184282,830,-2.01,0.56,12,0.62,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,150,5926.67,20231017,0.01,N,078860,500,45 억,,24399,N,N,0,N,00,N
|
|
20240819,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,10,2,0.11,446774550,49571,75.77,8900,9160,8780,11730,6330,9030,9012.82,0.27,0,-2671,9303,9166,9023,8886,8743,9235,8955,46,2700,500,5410,10,1,9184282,830,-2.01,0.56,12,0.54,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,150,5926.67,20231017,0.01,N,078860,500,45 억,,24399,N,N,0,N,00,N
|
|
20240819,140625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,10,2,0.11,379678930,42137,64.41,8900,9160,8780,11730,6330,9030,9010.58,0.27,0,-2500,9303,9166,9023,8886,8743,9235,8955,46,2700,500,5410,10,1,9184282,830,-2.01,0.56,12,0.46,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,150,5926.67,20231017,0.01,N,078860,500,45 억,,24399,N,N,0,N,00,N
|
|
20240819,130622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,10,2,0.11,369890340,41053,62.75,8900,9160,8780,11730,6330,9030,9010.07,0.27,0,-1935,9303,9166,9023,8886,8743,9235,8955,46,2700,500,5410,10,1,9184282,830,-2.01,0.56,12,0.45,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,150,5926.67,20231017,0.01,N,078860,500,45 억,,24399,N,N,0,N,00,N
|
|
20240819,120623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9060,30,2,0.33,333576570,37024,56.59,8900,9160,8780,11730,6330,9030,9009.74,0.27,0,-1375,9303,9166,9023,8886,8743,9235,8955,46,2700,500,5410,10,1,9184282,832,-2.01,0.57,12,0.40,-4504.00,16005.00,10350,20240729,-12.46,2945,20240304,207.64,10350,-12.46,20240729,2945,207.64,20240304,10350,-12.46,20240729,150,5940.00,20231017,0.01,N,078860,500,45 억,,24399,N,N,0,N,00,N
|
|
20240819,110624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8950,-80,5,-0.89,252314850,27979,42.76,8900,9160,8780,11730,6330,9030,9018.01,0.27,0,-8,9303,9166,9023,8886,8743,9235,8955,46,2700,500,5410,10,1,9184282,822,-1.99,0.56,12,0.30,-4504.00,16005.00,10350,20240729,-13.53,2945,20240304,203.90,10350,-13.53,20240729,2945,203.90,20240304,10350,-13.53,20240729,150,5866.67,20231017,0.01,N,078860,500,45 억,,24399,N,N,0,N,00,N
|
|
20240819,100625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,10,2,0.11,114601920,12752,19.49,8900,9080,8780,11730,6330,9030,8986.98,0.27,0,-3520,9303,9166,9023,8886,8743,9235,8955,46,2700,500,5410,10,1,9184282,830,-2.01,0.56,12,0.14,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,150,5926.67,20231017,0.01,N,078860,500,45 억,,24399,N,N,0,N,00,N
|
|
20240819,090624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8840,-190,5,-2.10,6931610,783,1.20,8900,8900,8780,11730,6330,9030,8852.63,0.27,0,623,9303,9166,9023,8886,8743,9235,8955,46,2700,500,5410,10,1,9184282,812,-1.96,0.55,12,0.01,-4504.00,16005.00,10350,20240729,-14.59,2945,20240304,200.17,10350,-14.59,20240729,2945,200.17,20240304,10350,-14.59,20240729,150,5793.33,20231017,0.01,N,078860,500,45 억,,24399,N,N,0,N,00,N
|
|
20240816,160618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9030,10,2,0.11,589996280,65424,32.09,8900,9160,8880,11720,6320,9020,9018.04,0.35,0,-7584,9720,9370,8690,8340,7660,9545,8515,46,2700,500,5410,10,1,9184282,829,-2.00,0.56,12,0.71,-4504.00,16005.00,10350,20240729,-12.75,2945,20240304,206.62,10350,-12.75,20240729,2945,206.62,20240304,10350,-12.75,20240729,150,5920.00,20231017,0.03,N,078860,500,45 억,,31987,N,N,0,N,00,N
|
|
20240816,150621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,0,3,0.00,561667080,62286,30.55,8900,9160,8880,11720,6320,9020,9017.55,0.35,0,-7062,9720,9370,8690,8340,7660,9545,8515,46,2700,500,5410,10,1,9184282,828,-2.00,0.56,12,0.68,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,150,5913.33,20231017,0.03,N,078860,500,45 억,,31987,N,N,0,N,00,N
|
|
20240816,140623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9060,40,2,0.44,371829280,41251,20.23,8900,9160,8880,11720,6320,9020,9013.82,0.35,0,-5900,9720,9370,8690,8340,7660,9545,8515,46,2700,500,5410,10,1,9184282,832,-2.01,0.57,12,0.45,-4504.00,16005.00,10350,20240729,-12.46,2945,20240304,207.64,10350,-12.46,20240729,2945,207.64,20240304,10350,-12.46,20240729,150,5940.00,20231017,0.03,N,078860,500,45 억,,31987,N,N,0,N,00,N
|
|
20240816,130625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,20,2,0.22,291323440,32312,15.85,8900,9160,8900,11720,6320,9020,9015.95,0.35,0,-4670,9720,9370,8690,8340,7660,9545,8515,46,2700,500,5410,10,1,9184282,830,-2.01,0.56,12,0.35,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,150,5926.67,20231017,0.03,N,078860,500,45 억,,31987,N,N,0,N,00,N
|
|
20240816,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,0,3,0.00,285022250,31616,15.51,8900,9160,8900,11720,6320,9020,9015.13,0.35,0,-4670,9720,9370,8690,8340,7660,9545,8515,46,2700,500,5410,10,1,9184282,828,-2.00,0.56,12,0.34,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,150,5913.33,20231017,0.03,N,078860,500,45 억,,31987,N,N,0,N,00,N
|
|
20240816,110624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9030,10,2,0.11,196878110,21859,10.72,8900,9160,8900,11720,6320,9020,9006.73,0.35,0,-4392,9720,9370,8690,8340,7660,9545,8515,46,2700,500,5410,10,1,9184282,829,-2.00,0.56,12,0.24,-4504.00,16005.00,10350,20240729,-12.75,2945,20240304,206.62,10350,-12.75,20240729,2945,206.62,20240304,10350,-12.75,20240729,150,5920.00,20231017,0.03,N,078860,500,45 억,,31987,N,N,0,N,00,N
|
|
20240816,100620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9030,10,2,0.11,133569450,14830,7.27,8900,9160,8900,11720,6320,9020,9006.71,0.35,0,-2548,9720,9370,8690,8340,7660,9545,8515,46,2700,500,5410,10,1,9184282,829,-2.00,0.56,12,0.16,-4504.00,16005.00,10350,20240729,-12.75,2945,20240304,206.62,10350,-12.75,20240729,2945,206.62,20240304,10350,-12.75,20240729,150,5920.00,20231017,0.03,N,078860,500,45 억,,31987,N,N,0,N,00,N
|
|
20240816,090622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,20,2,0.22,37822480,4218,2.07,8900,9040,8900,11720,6320,9020,8966.92,0.35,0,1148,9720,9370,8690,8340,7660,9545,8515,46,2700,500,5410,10,1,9184282,830,-2.01,0.56,12,0.05,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,150,5926.67,20231017,0.03,N,078860,500,45 억,,31987,N,N,0,N,00,N
|
|
20240814,160621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,150,2,1.69,1736930100,203848,178.65,8700,9040,8010,11530,6210,8870,8520.70,0.30,0,4423,10130,9500,9110,8480,8090,9305,8285,46,2660,500,5320,10,1,9184282,828,-2.00,0.56,12,2.22,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,150,5913.33,20231017,0.03,N,078860,500,45 억,,27485,N,N,0,N,00,N
|
|
20240814,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8630,-240,5,-2.71,1443703590,171026,149.88,8700,9000,8010,11530,6210,8870,8441.43,0.30,0,16692,10130,9500,9110,8480,8090,9305,8285,46,2660,500,5320,10,1,9184282,793,-1.92,0.54,12,1.86,-4504.00,16005.00,10350,20240729,-16.62,2945,20240304,193.04,10350,-16.62,20240729,2945,193.04,20240304,10350,-16.62,20240729,150,5653.33,20231017,0.03,N,078860,500,45 억,,27485,N,N,0,N,00,N
|
|
20240814,140627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8590,-280,5,-3.16,1398633380,165755,145.26,8700,9000,8010,11530,6210,8870,8437.96,0.30,0,13840,10130,9500,9110,8480,8090,9305,8285,46,2660,500,5320,10,1,9184282,789,-1.91,0.54,12,1.80,-4504.00,16005.00,10350,20240729,-17.00,2945,20240304,191.68,10350,-17.00,20240729,2945,191.68,20240304,10350,-17.00,20240729,150,5626.67,20231017,0.03,N,078860,500,45 억,,27485,N,N,0,N,00,N
|
|
20240814,130624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,-470,5,-5.30,1182527080,140036,122.72,8700,9000,8010,11530,6210,8870,8444.45,0.30,0,5792,10130,9500,9110,8480,8090,9305,8285,46,2660,500,5320,10,1,9184282,771,-1.87,0.52,12,1.52,-4504.00,16005.00,10350,20240729,-18.84,2945,20240304,185.23,10350,-18.84,20240729,2945,185.23,20240304,10350,-18.84,20240729,150,5500.00,20231017,0.03,N,078860,500,45 억,,27485,N,N,0,N,00,N
|
|
20240814,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8250,-620,5,-6.99,1057341690,125247,109.76,8700,9000,8010,11530,6210,8870,8442.05,0.30,0,3087,10130,9500,9110,8480,8090,9305,8285,46,2660,500,5320,10,1,9184282,758,-1.83,0.52,12,1.36,-4504.00,16005.00,10350,20240729,-20.29,2945,20240304,180.14,10350,-20.29,20240729,2945,180.14,20240304,10350,-20.29,20240729,150,5400.00,20231017,0.03,N,078860,500,45 억,,27485,N,N,0,N,00,N
|
|
20240814,110618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,-370,5,-4.17,620059340,72183,63.26,8700,9000,8370,11530,6210,8870,8590.10,0.30,0,4785,10130,9500,9110,8480,8090,9305,8285,46,2660,500,5320,10,1,9184282,781,-1.89,0.53,12,0.79,-4504.00,16005.00,10350,20240729,-17.87,2945,20240304,188.62,10350,-17.87,20240729,2945,188.62,20240304,10350,-17.87,20240729,150,5566.67,20231017,0.03,N,078860,500,45 억,,27485,N,N,0,N,00,N
|
|
20240814,100617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8630,-240,5,-2.71,109006260,12668,11.10,8700,8870,8400,11530,6210,8870,8604.85,0.30,0,1001,10130,9500,9110,8480,8090,9305,8285,46,2660,500,5320,10,1,9184282,793,-1.92,0.54,12,0.14,-4504.00,16005.00,10350,20240729,-16.62,2945,20240304,193.04,10350,-16.62,20240729,2945,193.04,20240304,10350,-16.62,20240729,150,5653.33,20231017,0.03,N,078860,500,45 억,,27485,N,N,0,N,00,N
|
|
20240814,090651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8770,-100,5,-1.13,21369290,2445,2.14,8700,8870,8670,11530,6210,8870,8740.00,0.30,0,70,10130,9500,9110,8480,8090,9305,8285,46,2660,500,5320,10,1,9184282,805,-1.95,0.55,12,0.03,-4504.00,16005.00,10350,20240729,-15.27,2945,20240304,197.79,10350,-15.27,20240729,2945,197.79,20240304,10350,-15.27,20240729,150,5746.67,20231017,0.03,N,078860,500,45 억,,27485,N,N,0,N,00,N
|
|
20240813,160611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8870,-800,5,-8.27,1035132940,114070,161.72,9680,9740,8720,12570,6770,9670,9074.67,0.36,0,-5166,10516,10092,9796,9372,9076,9945,9225,46,2900,500,5800,10,1,9184282,815,-1.97,0.55,12,1.24,-4504.00,16005.00,10350,20240729,-14.30,2945,20240304,201.19,10350,-14.30,20240729,2945,201.19,20240304,10350,-14.30,20240729,150,5813.33,20231017,0.05,N,078860,500,45 억,,32623,N,N,0,N,00,N
|
|
20240813,150615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8720,-950,5,-9.82,859530540,94260,133.63,9680,9740,8720,12570,6770,9670,9118.72,0.36,0,-5082,10516,10092,9796,9372,9076,9945,9225,46,2900,500,5800,10,1,9184282,801,-1.94,0.54,12,1.03,-4504.00,16005.00,10350,20240729,-15.75,2945,20240304,196.10,10350,-15.75,20240729,2945,196.10,20240304,10350,-15.75,20240729,150,5713.33,20231017,0.05,N,078860,500,45 억,,32623,Y,N,0,N,00,N
|
|
20240813,140617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9070,-600,5,-6.20,623058390,67866,96.21,9680,9740,8940,12570,6770,9670,9180.71,0.36,0,-5331,10516,10092,9796,9372,9076,9945,9225,46,2900,500,5800,10,1,9184282,833,-2.01,0.57,12,0.74,-4504.00,16005.00,10350,20240729,-12.37,2945,20240304,207.98,10350,-12.37,20240729,2945,207.98,20240304,10350,-12.37,20240729,150,5946.67,20231017,0.05,N,078860,500,45 억,,32623,N,N,0,N,00,N
|
|
20240813,130617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9310,-360,5,-3.72,528086960,57629,81.70,9680,9740,8940,12570,6770,9670,9163.56,0.36,0,-5005,10516,10092,9796,9372,9076,9945,9225,46,2900,500,5800,10,1,9184282,855,-2.07,0.58,12,0.63,-4504.00,16005.00,10350,20240729,-10.05,2945,20240304,216.13,10350,-10.05,20240729,2945,216.13,20240304,10350,-10.05,20240729,150,6106.67,20231017,0.05,N,078860,500,45 억,,32623,N,N,0,N,00,N
|
|
20240813,120612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9190,-480,5,-4.96,257774590,27932,39.60,9680,9740,9050,12570,6770,9670,9228.65,0.36,0,-1812,10516,10092,9796,9372,9076,9945,9225,46,2900,500,5800,10,1,9184282,844,-2.04,0.57,12,0.30,-4504.00,16005.00,10350,20240729,-11.21,2945,20240304,212.05,10350,-11.21,20240729,2945,212.05,20240304,10350,-11.21,20240729,150,6026.67,20231017,0.05,N,078860,500,45 억,,32623,N,N,0,N,00,N
|
|
20240813,110611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9060,-610,5,-6.31,178014760,19156,27.16,9680,9740,9060,12570,6770,9670,9292.90,0.36,0,-1789,10516,10092,9796,9372,9076,9945,9225,46,2900,500,5800,10,1,9184282,832,-2.01,0.57,12,0.21,-4504.00,16005.00,10350,20240729,-12.46,2945,20240304,207.64,10350,-12.46,20240729,2945,207.64,20240304,10350,-12.46,20240729,150,5940.00,20231017,0.05,N,078860,500,45 억,,32623,N,N,0,N,00,N
|
|
20240813,100613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9240,-430,5,-4.45,91274970,9671,13.71,9680,9740,9090,12570,6770,9670,9438.01,0.36,0,-399,10516,10092,9796,9372,9076,9945,9225,46,2900,500,5800,10,1,9184282,849,-2.05,0.58,12,0.11,-4504.00,16005.00,10350,20240729,-10.72,2945,20240304,213.75,10350,-10.72,20240729,2945,213.75,20240304,10350,-10.72,20240729,150,6060.00,20231017,0.05,N,078860,500,45 억,,32623,N,N,0,N,00,N
|
|
20240813,090616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9680,10,2,0.10,1471790,152,0.22,9680,9740,9680,12570,6770,9670,9682.83,0.36,0,15,10516,10092,9796,9372,9076,9945,9225,46,2900,500,5800,10,1,9184282,889,-2.15,0.60,12,0.00,-4504.00,16005.00,10350,20240729,-6.47,2945,20240304,228.69,10350,-6.47,20240729,2945,228.69,20240304,10350,-6.47,20240729,150,6353.33,20231017,0.05,N,078860,500,45 억,,32623,N,N,0,N,00,N
|
|
20240812,160609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9670,-400,5,-3.97,691792290,69930,102.71,10070,10220,9500,13090,7050,10070,9892.87,0.44,0,-7584,10756,10412,9906,9562,9056,10585,9735,46,3020,500,6040,10,1,9184282,888,-2.15,0.60,12,0.76,-4504.00,16005.00,10350,20240729,-6.57,2945,20240304,228.35,10350,-6.57,20240729,2945,228.35,20240304,10350,-6.57,20240729,150,6346.67,20231017,0.05,N,078860,500,45 억,,40309,N,N,0,N,00,N
|
|
20240812,150610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9730,-340,5,-3.38,629443080,63636,93.46,10070,10220,9500,13090,7050,10070,9891.30,0.44,0,-7385,10756,10412,9906,9562,9056,10585,9735,46,3020,500,6040,10,1,9184282,894,-2.16,0.61,12,0.69,-4504.00,16005.00,10350,20240729,-5.99,2945,20240304,230.39,10350,-5.99,20240729,2945,230.39,20240304,10350,-5.99,20240729,150,6386.67,20231017,0.05,N,078860,500,45 억,,40309,N,N,0,N,00,N
|
|
20240812,140609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9720,-350,5,-3.48,524898120,52887,77.68,10070,10220,9500,13090,7050,10070,9924.90,0.44,0,-5595,10756,10412,9906,9562,9056,10585,9735,46,3020,500,6040,10,1,9184282,893,-2.16,0.61,12,0.58,-4504.00,16005.00,10350,20240729,-6.09,2945,20240304,230.05,10350,-6.09,20240729,2945,230.05,20240304,10350,-6.09,20240729,150,6380.00,20231017,0.05,N,078860,500,45 억,,40309,N,N,0,N,00,N
|
|
20240812,130606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9700,-370,5,-3.67,474143380,47670,70.01,10070,10220,9500,13090,7050,10070,9946.37,0.44,0,-5307,10756,10412,9906,9562,9056,10585,9735,46,3020,500,6040,10,1,9184282,891,-2.15,0.61,12,0.52,-4504.00,16005.00,10350,20240729,-6.28,2945,20240304,229.37,10350,-6.28,20240729,2945,229.37,20240304,10350,-6.28,20240729,150,6366.67,20231017,0.05,N,078860,500,45 억,,40309,N,N,0,N,00,N
|
|
20240812,120605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9790,-280,5,-2.78,425405510,42693,62.70,10070,10220,9500,13090,7050,10070,9964.29,0.44,0,-4849,10756,10412,9906,9562,9056,10585,9735,46,3020,500,6040,10,1,9184282,899,-2.17,0.61,12,0.46,-4504.00,16005.00,10350,20240729,-5.41,2945,20240304,232.43,10350,-5.41,20240729,2945,232.43,20240304,10350,-5.41,20240729,150,6426.67,20231017,0.05,N,078860,500,45 억,,40309,N,N,0,N,00,N
|
|
20240812,110606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9780,-290,5,-2.88,366223780,36679,53.87,10070,10220,9500,13090,7050,10070,9984.56,0.44,0,-1828,10756,10412,9906,9562,9056,10585,9735,46,3020,500,6040,10,1,9184282,898,-2.17,0.61,12,0.40,-4504.00,16005.00,10350,20240729,-5.51,2945,20240304,232.09,10350,-5.51,20240729,2945,232.09,20240304,10350,-5.51,20240729,150,6420.00,20231017,0.05,N,078860,500,45 억,,40309,N,N,0,N,00,N
|
|
20240812,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9930,-140,5,-1.39,250960960,25005,36.73,10070,10220,9910,13090,7050,10070,10036.43,0.44,0,1434,10756,10412,9906,9562,9056,10585,9735,46,3020,500,6040,10,1,9184282,912,-2.20,0.62,12,0.27,-4504.00,16005.00,10350,20240729,-4.06,2945,20240304,237.18,10350,-4.06,20240729,2945,237.18,20240304,10350,-4.06,20240729,150,6520.00,20231017,0.05,N,078860,500,45 억,,40309,N,N,0,N,00,N
|
|
20240812,090601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10000,-70,5,-0.70,52258510,5207,7.65,10070,10120,9980,13090,7050,10070,10036.20,0.44,0,1964,10756,10412,9906,9562,9056,10585,9735,46,3020,500,6040,10,1,9184282,918,-2.22,0.62,12,0.06,-4504.00,16005.00,10350,20240729,-3.38,2945,20240304,239.56,10350,-3.38,20240729,2945,239.56,20240304,10350,-3.38,20240729,150,6566.67,20231017,0.05,N,078860,500,45 억,,40309,N,N,0,N,00,N
|
|
20240809,160559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10070,580,2,6.11,665601630,67463,119.97,9600,10250,9400,12330,6650,9490,9865.87,0.32,0,10742,9830,9660,9330,9160,8830,9745,9245,46,2840,500,5690,10,1,9184282,925,-2.24,0.63,12,0.73,-4504.00,16005.00,10350,20240729,-2.71,2945,20240304,241.94,10350,-2.71,20240729,2945,241.94,20240304,10350,-2.71,20240729,150,6613.33,20231017,0.01,N,078860,500,45 억,,29541,N,N,0,N,00,N
|
|
20240809,150614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9980,490,2,5.16,633490380,64269,114.29,9600,10250,9400,12330,6650,9490,9856.86,0.32,0,10168,9830,9660,9330,9160,8830,9745,9245,46,2840,500,5690,10,1,9184282,917,-2.22,0.62,12,0.70,-4504.00,16005.00,10350,20240729,-3.57,2945,20240304,238.88,10350,-3.57,20240729,2945,238.88,20240304,10350,-3.57,20240729,150,6553.33,20231017,0.01,N,078860,500,45 억,,29541,N,N,0,N,00,N
|
|
20240809,140612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10040,550,2,5.80,502930870,51340,91.30,9600,10250,9400,12330,6650,9490,9796.08,0.32,0,5676,9830,9660,9330,9160,8830,9745,9245,46,2840,500,5690,10,1,9184282,922,-2.23,0.63,12,0.56,-4504.00,16005.00,10350,20240729,-3.00,2945,20240304,240.92,10350,-3.00,20240729,2945,240.92,20240304,10350,-3.00,20240729,150,6593.33,20231017,0.01,N,078860,500,45 억,,29541,N,N,0,N,00,N
|
|
20240809,130612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9930,440,2,4.64,286766900,29905,53.18,9600,10250,9400,12330,6650,9490,9589.26,0.32,0,-149,9830,9660,9330,9160,8830,9745,9245,46,2840,500,5690,10,1,9184282,912,-2.20,0.62,12,0.33,-4504.00,16005.00,10350,20240729,-4.06,2945,20240304,237.18,10350,-4.06,20240729,2945,237.18,20240304,10350,-4.06,20240729,150,6520.00,20231017,0.01,N,078860,500,45 억,,29541,N,N,0,N,00,N
|
|
20240809,120609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9500,10,2,0.11,126256830,13304,23.66,9600,9600,9400,12330,6650,9490,9490.14,0.32,0,-1128,9830,9660,9330,9160,8830,9745,9245,46,2840,500,5690,10,1,9184282,873,-2.11,0.59,12,0.14,-4504.00,16005.00,10350,20240729,-8.21,2945,20240304,222.58,10350,-8.21,20240729,2945,222.58,20240304,10350,-8.21,20240729,150,6233.33,20231017,0.01,N,078860,500,45 억,,29541,N,N,0,N,00,N
|
|
20240809,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9480,-10,5,-0.11,97961370,10325,18.36,9600,9600,9400,12330,6650,9490,9487.78,0.32,0,-1126,9830,9660,9330,9160,8830,9745,9245,46,2840,500,5690,10,1,9184282,871,-2.10,0.59,12,0.11,-4504.00,16005.00,10350,20240729,-8.41,2945,20240304,221.90,10350,-8.41,20240729,2945,221.90,20240304,10350,-8.41,20240729,150,6220.00,20231017,0.01,N,078860,500,45 억,,29541,N,N,0,N,00,N
|
|
20240809,100614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9440,-50,5,-0.53,63639200,6710,11.93,9600,9600,9400,12330,6650,9490,9484.23,0.32,0,-912,9830,9660,9330,9160,8830,9745,9245,46,2840,500,5690,10,1,9184282,867,-2.10,0.59,12,0.07,-4504.00,16005.00,10350,20240729,-8.79,2945,20240304,220.54,10350,-8.79,20240729,2945,220.54,20240304,10350,-8.79,20240729,150,6193.33,20231017,0.01,N,078860,500,45 억,,29541,N,N,0,N,00,N
|
|
20240809,090605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9450,-40,5,-0.42,13956350,1474,2.62,9600,9600,9430,12330,6650,9490,9468.35,0.32,0,-483,9830,9660,9330,9160,8830,9745,9245,46,2840,500,5690,10,1,9184282,868,-2.10,0.59,12,0.02,-4504.00,16005.00,10350,20240729,-8.70,2945,20240304,220.88,10350,-8.70,20240729,2945,220.88,20240304,10350,-8.70,20240729,150,6200.00,20231017,0.01,N,078860,500,45 억,,29541,N,N,0,N,00,N
|
|
20240808,160557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9490,200,2,2.15,519341410,56162,91.06,9290,9500,9000,12070,6510,9290,9246.93,0.40,0,-7113,10010,9650,9140,8780,8270,9395,8525,46,2780,500,5570,10,1,9184282,872,-2.11,0.59,12,0.61,-4504.00,16005.00,10350,20240729,-8.31,2945,20240304,222.24,10350,-8.31,20240729,2945,222.24,20240304,10350,-8.31,20240729,150,6226.67,20231017,0.01,N,078860,500,45 억,,36645,N,N,0,N,00,N
|
|
20240808,150602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9280,-10,5,-0.11,443857910,48181,78.12,9290,9380,9000,12070,6510,9290,9212.19,0.40,0,-3738,10010,9650,9140,8780,8270,9395,8525,46,2780,500,5570,10,1,9184282,852,-2.06,0.58,12,0.52,-4504.00,16005.00,10350,20240729,-10.34,2945,20240304,215.11,10350,-10.34,20240729,2945,215.11,20240304,10350,-10.34,20240729,150,6086.67,20231017,0.01,N,078860,500,45 억,,36645,N,N,0,N,00,N
|
|
20240808,140604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9280,-10,5,-0.11,193639450,21068,34.16,9290,9300,9090,12070,6510,9290,9190.83,0.40,0,-1670,10010,9650,9140,8780,8270,9395,8525,46,2780,500,5570,10,1,9184282,852,-2.06,0.58,12,0.23,-4504.00,16005.00,10350,20240729,-10.34,2945,20240304,215.11,10350,-10.34,20240729,2945,215.11,20240304,10350,-10.34,20240729,150,6086.67,20231017,0.01,N,078860,500,45 억,,36645,N,N,0,N,00,N
|
|
20240808,130605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9280,-10,5,-0.11,129692290,14116,22.89,9290,9300,9090,12070,6510,9290,9187.10,0.40,0,-1591,10010,9650,9140,8780,8270,9395,8525,46,2780,500,5570,10,1,9184282,852,-2.06,0.58,12,0.15,-4504.00,16005.00,10350,20240729,-10.34,2945,20240304,215.11,10350,-10.34,20240729,2945,215.11,20240304,10350,-10.34,20240729,150,6086.67,20231017,0.01,N,078860,500,45 억,,36645,N,N,0,N,00,N
|
|
20240808,120610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9250,-40,5,-0.43,120038020,13074,21.20,9290,9300,9090,12070,6510,9290,9180.85,0.40,0,-1236,10010,9650,9140,8780,8270,9395,8525,46,2780,500,5570,10,1,9184282,850,-2.05,0.58,12,0.14,-4504.00,16005.00,10350,20240729,-10.63,2945,20240304,214.09,10350,-10.63,20240729,2945,214.09,20240304,10350,-10.63,20240729,150,6066.67,20231017,0.01,N,078860,500,45 억,,36645,N,N,0,N,00,N
|
|
20240808,110605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9150,-140,5,-1.51,96309880,10503,17.03,9290,9300,9090,12070,6510,9290,9168.94,0.40,0,-1287,10010,9650,9140,8780,8270,9395,8525,46,2780,500,5570,10,1,9184282,840,-2.03,0.57,12,0.11,-4504.00,16005.00,10350,20240729,-11.59,2945,20240304,210.70,10350,-11.59,20240729,2945,210.70,20240304,10350,-11.59,20240729,150,6000.00,20231017,0.01,N,078860,500,45 억,,36645,N,N,0,N,00,N
|
|
20240808,100601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9190,-100,5,-1.08,59019460,6413,10.40,9290,9300,9130,12070,6510,9290,9202.14,0.40,0,-1274,10010,9650,9140,8780,8270,9395,8525,46,2780,500,5570,10,1,9184282,844,-2.04,0.57,12,0.07,-4504.00,16005.00,10350,20240729,-11.21,2945,20240304,212.05,10350,-11.21,20240729,2945,212.05,20240304,10350,-11.21,20240729,150,6026.67,20231017,0.01,N,078860,500,45 억,,36645,N,N,0,N,00,N
|
|
20240808,090559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9170,-120,5,-1.29,18030540,1945,3.15,9290,9290,9130,12070,6510,9290,9269.46,0.40,0,-1611,10010,9650,9140,8780,8270,9395,8525,46,2780,500,5570,10,1,9184282,842,-2.04,0.57,12,0.02,-4504.00,16005.00,10350,20240729,-11.40,2945,20240304,211.38,10350,-11.40,20240729,2945,211.38,20240304,10350,-11.40,20240729,150,6013.33,20231017,0.01,N,078860,500,45 억,,36645,N,N,0,N,00,N
|
|
20240807,160549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9290,-10,5,-0.11,565126170,61003,44.61,9300,9500,8630,12090,6510,9300,9263.91,0.54,0,-14000,9900,9600,9000,8700,8100,9750,8850,46,2790,500,5580,10,1,9184282,853,-2.06,0.58,12,0.66,-4504.00,16005.00,10350,20240729,-10.24,2945,20240304,215.45,10350,-10.24,20240729,2945,215.45,20240304,10350,-10.24,20240729,150,6093.33,20231017,0.01,N,078860,500,45 억,,49965,N,N,0,N,00,N
|
|
20240807,150600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9090,-210,5,-2.26,524314960,56580,41.37,9300,9500,8630,12090,6510,9300,9266.79,0.54,0,-13144,9900,9600,9000,8700,8100,9750,8850,46,2790,500,5580,10,1,9184282,835,-2.02,0.57,12,0.62,-4504.00,16005.00,10350,20240729,-12.17,2945,20240304,208.66,10350,-12.17,20240729,2945,208.66,20240304,10350,-12.17,20240729,150,5960.00,20231017,0.01,N,078860,500,45 억,,49965,N,N,0,N,00,N
|
|
20240807,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9180,-120,5,-1.29,494207030,53290,38.97,9300,9500,8630,12090,6510,9300,9273.92,0.54,0,-12739,9900,9600,9000,8700,8100,9750,8850,46,2790,500,5580,10,1,9184282,843,-2.04,0.57,12,0.58,-4504.00,16005.00,10350,20240729,-11.30,2945,20240304,211.71,10350,-11.30,20240729,2945,211.71,20240304,10350,-11.30,20240729,150,6020.00,20231017,0.01,N,078860,500,45 억,,49965,N,N,0,N,00,N
|
|
20240807,130557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9200,-100,5,-1.08,414817740,44692,32.68,9300,9500,8630,12090,6510,9300,9281.70,0.54,0,-9270,9900,9600,9000,8700,8100,9750,8850,46,2790,500,5580,10,1,9184282,845,-2.04,0.57,12,0.49,-4504.00,16005.00,10350,20240729,-11.11,2945,20240304,212.39,10350,-11.11,20240729,2945,212.39,20240304,10350,-11.11,20240729,150,6033.33,20231017,0.01,N,078860,500,45 억,,49965,N,N,0,N,00,N
|
|
20240807,120602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9080,-220,5,-2.37,395920360,42622,31.17,9300,9500,8630,12090,6510,9300,9289.11,0.54,0,-8699,9900,9600,9000,8700,8100,9750,8850,46,2790,500,5580,10,1,9184282,834,-2.02,0.57,12,0.46,-4504.00,16005.00,10350,20240729,-12.27,2945,20240304,208.32,10350,-12.27,20240729,2945,208.32,20240304,10350,-12.27,20240729,150,5953.33,20231017,0.01,N,078860,500,45 억,,49965,N,N,0,N,00,N
|
|
20240807,110600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8630,-670,5,-7.20,293523860,31509,23.04,9300,9500,8630,12090,6510,9300,9315.56,0.54,0,-5595,9900,9600,9000,8700,8100,9750,8850,46,2790,500,5580,10,1,9184282,793,-1.92,0.54,12,0.34,-4504.00,16005.00,10350,20240729,-16.62,2945,20240304,193.04,10350,-16.62,20240729,2945,193.04,20240304,10350,-16.62,20240729,150,5653.33,20231017,0.01,N,078860,500,45 억,,49965,Y,N,0,N,00,N
|
|
20240807,100554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9350,50,2,0.54,149129330,15835,11.58,9300,9500,9230,12090,6510,9300,9417.70,0.54,0,1220,9900,9600,9000,8700,8100,9750,8850,46,2790,500,5580,10,1,9184282,859,-2.08,0.58,12,0.17,-4504.00,16005.00,10350,20240729,-9.66,2945,20240304,217.49,10350,-9.66,20240729,2945,217.49,20240304,10350,-9.66,20240729,150,6133.33,20231017,0.01,N,078860,500,45 억,,49965,N,N,0,N,00,N
|
|
20240807,090555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9250,-50,5,-0.54,11350130,1222,0.89,9300,9310,9230,12090,6510,9300,9288.16,0.54,0,14,9900,9600,9000,8700,8100,9750,8850,46,2790,500,5580,10,1,9184282,850,-2.05,0.58,12,0.01,-4504.00,16005.00,10350,20240729,-10.63,2945,20240304,214.09,10350,-10.63,20240729,2945,214.09,20240304,10350,-10.63,20240729,150,6066.67,20231017,0.01,N,078860,500,45 억,,49965,N,N,0,N,00,N
|
|
20240806,160548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9300,420,2,4.73,1215428090,136759,67.96,8890,9300,8400,11540,6220,8880,8887.37,0.52,0,899,10513,9696,8883,8066,7253,9290,7660,46,2660,500,5320,10,1,9184282,854,-2.06,0.58,12,1.49,-4504.00,16005.00,10350,20240729,-10.14,2945,20240304,215.79,10350,-10.14,20240729,2945,215.79,20240304,10350,-10.14,20240729,150,6100.00,20231017,0.00,N,078860,500,45 억,,47569,N,N,0,N,00,N
|
|
20240806,150558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9060,180,2,2.03,1084393820,122487,60.87,8890,9120,8400,11540,6220,8880,8853.13,0.52,0,2527,10513,9696,8883,8066,7253,9290,7660,46,2660,500,5320,10,1,9184282,832,-2.01,0.57,12,1.33,-4504.00,16005.00,10350,20240729,-12.46,2945,20240304,207.64,10350,-12.46,20240729,2945,207.64,20240304,10350,-12.46,20240729,150,5940.00,20231017,0.00,N,078860,500,45 억,,47569,N,N,0,N,00,N
|
|
20240806,140554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9070,190,2,2.14,1059223360,119714,59.49,8890,9110,8400,11540,6220,8880,8847.94,0.52,0,1672,10513,9696,8883,8066,7253,9290,7660,46,2660,500,5320,10,1,9184282,833,-2.01,0.57,12,1.30,-4504.00,16005.00,10350,20240729,-12.37,2945,20240304,207.98,10350,-12.37,20240729,2945,207.98,20240304,10350,-12.37,20240729,150,5946.67,20231017,0.00,N,078860,500,45 억,,47569,N,N,0,N,00,N
|
|
20240806,130555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9090,210,2,2.36,955441390,108259,53.80,8890,9100,8400,11540,6220,8880,8825.50,0.52,0,76,10513,9696,8883,8066,7253,9290,7660,46,2660,500,5320,10,1,9184282,835,-2.02,0.57,12,1.18,-4504.00,16005.00,10350,20240729,-12.17,2945,20240304,208.66,10350,-12.17,20240729,2945,208.66,20240304,10350,-12.17,20240729,150,5960.00,20231017,0.00,N,078860,500,45 억,,47569,N,N,0,N,00,N
|
|
20240806,120557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8680,-200,5,-2.25,743103030,84605,42.05,8890,8980,8400,11540,6220,8880,8783.18,0.52,0,-15507,10513,9696,8883,8066,7253,9290,7660,46,2660,500,5320,10,1,9184282,797,-1.93,0.54,12,0.92,-4504.00,16005.00,10350,20240729,-16.14,2945,20240304,194.74,10350,-16.14,20240729,2945,194.74,20240304,10350,-16.14,20240729,150,5686.67,20231017,0.00,N,078860,500,45 억,,47569,N,N,0,N,00,N
|
|
20240806,110550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8740,-140,5,-1.58,694924030,79061,39.29,8890,8980,8400,11540,6220,8880,8789.70,0.52,0,-15428,10513,9696,8883,8066,7253,9290,7660,46,2660,500,5320,10,1,9184282,803,-1.94,0.55,12,0.86,-4504.00,16005.00,10350,20240729,-15.56,2945,20240304,196.77,10350,-15.56,20240729,2945,196.77,20240304,10350,-15.56,20240729,150,5726.67,20231017,0.00,N,078860,500,45 억,,47569,N,N,0,N,00,N
|
|
20240806,100550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8940,60,2,0.68,539539270,61447,30.54,8890,8940,8400,11540,6220,8880,8780.53,0.52,0,-5132,10513,9696,8883,8066,7253,9290,7660,46,2660,500,5320,10,1,9184282,821,-1.98,0.56,12,0.67,-4504.00,16005.00,10350,20240729,-13.62,2945,20240304,203.57,10350,-13.62,20240729,2945,203.57,20240304,10350,-13.62,20240729,150,5860.00,20231017,0.00,N,078860,500,45 억,,47569,N,N,0,N,00,N
|
|
20240806,090551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8710,-170,5,-1.91,167307040,19076,9.48,8890,8900,8400,11540,6220,8880,8770.43,0.52,0,6125,10513,9696,8883,8066,7253,9290,7660,46,2660,500,5320,10,1,9184282,800,-1.93,0.54,12,0.21,-4504.00,16005.00,10350,20240729,-15.85,2945,20240304,195.76,10350,-15.85,20240729,2945,195.76,20240304,10350,-15.85,20240729,150,5706.67,20231017,0.00,N,078860,500,45 억,,47569,N,N,0,N,00,N
|
|
20240805,160541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8880,-940,5,-9.57,1768748340,200893,457.27,9700,9700,8070,12760,6880,9820,8804.42,0.39,0,13698,10340,10080,9820,9560,9300,9950,9430,46,2940,500,5890,10,1,9184282,816,-1.97,0.55,12,2.19,-4504.00,16005.00,10350,20240729,-14.20,2945,20240304,201.53,10350,-14.20,20240729,2945,201.53,20240304,10350,-14.20,20240729,150,5820.00,20231017,0.00,N,078860,500,45 억,,35607,N,N,0,N,00,N
|
|
20240805,150551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8950,-870,5,-8.86,1509066450,171591,390.57,9700,9700,8070,12760,6880,9820,8794.55,0.39,0,11051,10340,10080,9820,9560,9300,9950,9430,46,2940,500,5890,10,1,9184282,822,-1.99,0.56,12,1.87,-4504.00,16005.00,10350,20240729,-13.53,2945,20240304,203.90,10350,-13.53,20240729,2945,203.90,20240304,10350,-13.53,20240729,150,5866.67,20231017,0.00,N,078860,500,45 억,,35607,N,N,0,N,00,N
|
|
20240805,140553,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9050,-770,5,-7.84,1239684210,141696,322.53,9700,9700,8070,12760,6880,9820,8748.90,0.39,0,6480,10340,10080,9820,9560,9300,9950,9430,46,2940,500,5890,10,1,9184282,831,-2.01,0.57,12,1.54,-4504.00,16005.00,10350,20240729,-12.56,2945,20240304,207.30,10350,-12.56,20240729,2945,207.30,20240304,10350,-12.56,20240729,150,5933.33,20231017,0.00,N,078860,500,45 억,,35607,N,N,0,N,00,N
|
|
20240805,130550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8990,-830,5,-8.45,1117994490,128344,292.14,9700,9700,8070,12760,6880,9820,8710.92,0.39,0,7504,10340,10080,9820,9560,9300,9950,9430,46,2940,500,5890,10,1,9184282,826,-2.00,0.56,12,1.40,-4504.00,16005.00,10350,20240729,-13.14,2945,20240304,205.26,10350,-13.14,20240729,2945,205.26,20240304,10350,-13.14,20240729,150,5893.33,20231017,0.00,N,078860,500,45 억,,35607,N,N,0,N,00,N
|
|
20240805,120547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8990,-830,5,-8.45,1055127100,121323,276.15,9700,9700,8070,12760,6880,9820,8696.84,0.39,0,7352,10340,10080,9820,9560,9300,9950,9430,46,2940,500,5890,10,1,9184282,826,-2.00,0.56,12,1.32,-4504.00,16005.00,10350,20240729,-13.14,2945,20240304,205.26,10350,-13.14,20240729,2945,205.26,20240304,10350,-13.14,20240729,150,5893.33,20231017,0.00,N,078860,500,45 억,,35607,N,N,0,N,00,N
|
|
20240805,110549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9010,-810,5,-8.25,899963940,104193,237.16,9700,9700,8070,12760,6880,9820,8637.47,0.39,0,9624,10340,10080,9820,9560,9300,9950,9430,46,2940,500,5890,10,1,9184282,828,-2.00,0.56,12,1.13,-4504.00,16005.00,10350,20240729,-12.95,2945,20240304,205.94,10350,-12.95,20240729,2945,205.94,20240304,10350,-12.95,20240729,150,5906.67,20231017,0.00,N,078860,500,45 억,,35607,N,N,0,N,00,N
|
|
20240805,100545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,-800,5,-8.15,798290550,92884,211.42,9700,9700,8070,12760,6880,9820,8594.49,0.39,0,9047,10340,10080,9820,9560,9300,9950,9430,46,2940,500,5890,10,1,9184282,828,-2.00,0.56,12,1.01,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,150,5913.33,20231017,0.00,N,078860,500,45 억,,35607,N,N,0,N,00,N
|
|
20240805,090542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,-1470,5,-14.97,59865550,6651,15.14,9700,9700,8350,12760,6880,9820,9000.98,0.39,0,-877,10340,10080,9820,9560,9300,9950,9430,46,2940,500,5890,10,1,9184282,767,-1.85,0.52,12,0.07,-4504.00,16005.00,10350,20240729,-19.32,2945,20240304,183.53,10350,-19.32,20240729,2945,183.53,20240304,10350,-19.32,20240729,150,5466.67,20231017,0.00,N,078860,500,45 억,,35607,Y,N,0,N,00,N
|
|
20240802,160538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9820,-260,5,-2.58,428963040,43777,68.64,9980,10080,9560,13100,7060,10080,9798.82,0.51,0,-11326,10526,10302,10116,9892,9706,10415,10005,46,3020,500,6040,10,1,9184282,902,-2.18,0.61,12,0.48,-4504.00,16005.00,10350,20240729,-5.12,2945,20240304,233.45,10350,-5.12,20240729,2945,233.45,20240304,10350,-5.12,20240729,150,6446.67,20231017,0.00,N,078860,500,45 억,,46574,N,N,0,N,00,N
|
|
20240802,150536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9810,-270,5,-2.68,386102590,39443,61.84,9980,10080,9560,13100,7060,10080,9788.87,0.51,0,-10474,10526,10302,10116,9892,9706,10415,10005,46,3020,500,6040,10,1,9184282,901,-2.18,0.61,12,0.43,-4504.00,16005.00,10350,20240729,-5.22,2945,20240304,233.11,10350,-5.22,20240729,2945,233.11,20240304,10350,-5.22,20240729,150,6440.00,20231017,0.00,N,078860,500,45 억,,46574,N,N,0,N,00,N
|
|
20240802,140540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9730,-350,5,-3.47,295296730,30251,47.43,9980,10080,9560,13100,7060,10080,9761.55,0.51,0,-8530,10526,10302,10116,9892,9706,10415,10005,46,3020,500,6040,10,1,9184282,894,-2.16,0.61,12,0.33,-4504.00,16005.00,10350,20240729,-5.99,2945,20240304,230.39,10350,-5.99,20240729,2945,230.39,20240304,10350,-5.99,20240729,150,6386.67,20231017,0.00,N,078860,500,45 억,,46574,N,N,0,N,00,N
|
|
20240802,130540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9730,-350,5,-3.47,283113950,29004,45.47,9980,10080,9560,13100,7060,10080,9761.20,0.51,0,-7753,10526,10302,10116,9892,9706,10415,10005,46,3020,500,6040,10,1,9184282,894,-2.16,0.61,12,0.32,-4504.00,16005.00,10350,20240729,-5.99,2945,20240304,230.39,10350,-5.99,20240729,2945,230.39,20240304,10350,-5.99,20240729,150,6386.67,20231017,0.00,N,078860,500,45 억,,46574,N,N,0,N,00,N
|
|
20240802,120539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9620,-460,5,-4.56,236097510,24138,37.84,9980,10080,9560,13100,7060,10080,9781.15,0.51,0,-4898,10526,10302,10116,9892,9706,10415,10005,46,3020,500,6040,10,1,9184282,884,-2.14,0.60,12,0.26,-4504.00,16005.00,10350,20240729,-7.05,2945,20240304,226.66,10350,-7.05,20240729,2945,226.66,20240304,10350,-7.05,20240729,150,6313.33,20231017,0.00,N,078860,500,45 억,,46574,N,N,0,N,00,N
|
|
20240802,110540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9670,-410,5,-4.07,208765260,21293,33.38,9980,10080,9660,13100,7060,10080,9804.41,0.51,0,-4986,10526,10302,10116,9892,9706,10415,10005,46,3020,500,6040,10,1,9184282,888,-2.15,0.60,12,0.23,-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,,46574,N,N,0,N,00,N
|
|
20240802,100535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9900,-180,5,-1.79,96366390,9755,15.29,9980,10080,9750,13100,7060,10080,9878.67,0.51,0,-3699,10526,10302,10116,9892,9706,10415,10005,46,3020,500,6040,10,1,9184282,909,-2.20,0.62,12,0.11,-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,,46574,N,N,0,N,00,N
|
|
20240802,090541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9980,-100,5,-0.99,11872110,1193,1.87,9980,9980,9920,13100,7060,10080,9951.48,0.51,0,-464,10526,10302,10116,9892,9706,10415,10005,46,3020,500,6040,10,1,9184282,917,-2.22,0.62,12,0.01,-4504.00,16005.00,10350,20240729,-3.57,2945,20240304,238.88,10350,-3.57,20240729,2945,238.88,20240304,10350,-3.57,20240729,150,6553.33,20231017,0.00,N,078860,500,45 억,,46574,N,N,0,N,00,N
|
|
20240801,160535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10080,50,2,0.50,643268490,63530,83.49,9930,10340,9930,13030,7030,10030,10125.44,0.49,0,1796,10670,10350,9930,9610,9190,10510,9770,46,3000,500,6010,10,1,9184282,926,-2.24,0.63,12,0.69,-4504.00,16005.00,10350,20240729,-2.61,2945,20240304,242.28,10350,-2.61,20240729,2945,242.28,20240304,10350,-2.61,20240729,150,6620.00,20231017,0.00,N,078860,500,45 억,,44972,N,N,0,N,00,N
|
|
20240801,150551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10060,30,2,0.30,620834860,61298,80.56,9930,10340,9930,13030,7030,10030,10128.15,0.49,0,2695,10670,10350,9930,9610,9190,10510,9770,46,3000,500,6010,10,1,9184282,924,-2.23,0.63,12,0.67,-4504.00,16005.00,10350,20240729,-2.80,2945,20240304,241.60,10350,-2.80,20240729,2945,241.60,20240304,10350,-2.80,20240729,150,6606.67,20231017,0.00,N,078860,500,45 억,,44972,N,N,0,N,00,N
|
|
20240801,140545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10010,-20,5,-0.20,600852820,59309,77.94,9930,10340,9930,13030,7030,10030,10130.89,0.49,0,2754,10670,10350,9930,9610,9190,10510,9770,46,3000,500,6010,10,1,9184282,919,-2.22,0.63,12,0.65,-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,,44972,N,N,0,N,00,N
|
|
20240801,130537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10040,10,2,0.10,511416180,50397,66.23,9930,10340,9930,13030,7030,10030,10147.76,0.49,0,1917,10670,10350,9930,9610,9190,10510,9770,46,3000,500,6010,10,1,9184282,922,-2.23,0.63,12,0.55,-4504.00,16005.00,10350,20240729,-3.00,2945,20240304,240.92,10350,-3.00,20240729,2945,240.92,20240304,10350,-3.00,20240729,150,6593.33,20231017,0.00,N,078860,500,45 억,,44972,N,N,0,N,00,N
|
|
20240801,120542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10060,30,2,0.30,439434800,43278,56.88,9930,10340,9930,13030,7030,10030,10153.77,0.49,0,4536,10670,10350,9930,9610,9190,10510,9770,46,3000,500,6010,10,1,9184282,924,-2.23,0.63,12,0.47,-4504.00,16005.00,10350,20240729,-2.80,2945,20240304,241.60,10350,-2.80,20240729,2945,241.60,20240304,10350,-2.80,20240729,150,6606.67,20231017,0.00,N,078860,500,45 억,,44972,N,N,0,N,00,N
|
|
20240801,110541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10240,210,2,2.09,307528550,30214,39.71,9930,10340,9930,13030,7030,10030,10178.36,0.49,0,3589,10670,10350,9930,9610,9190,10510,9770,46,3000,500,6010,10,1,9184282,940,-2.27,0.64,12,0.33,-4504.00,16005.00,10350,20240729,-1.06,2945,20240304,247.71,10350,-1.06,20240729,2945,247.71,20240304,10350,-1.06,20240729,150,6726.67,20231017,0.00,N,078860,500,45 억,,44972,N,N,0,N,00,N
|
|
20240801,100538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10150,120,2,1.20,174090820,17199,22.60,9930,10270,9930,13030,7030,10030,10122.16,0.49,0,1822,10670,10350,9930,9610,9190,10510,9770,46,3000,500,6010,10,1,9184282,932,-2.25,0.63,12,0.19,-4504.00,16005.00,10350,20240729,-1.93,2945,20240304,244.65,10350,-1.93,20240729,2945,244.65,20240304,10350,-1.93,20240729,150,6666.67,20231017,0.00,N,078860,500,45 억,,44972,N,N,0,N,00,N
|
|
20240801,090531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10220,190,2,1.89,24985220,2469,3.24,9930,10240,9930,13030,7030,10030,10119.64,0.49,0,533,10670,10350,9930,9610,9190,10510,9770,46,3000,500,6010,10,1,9184282,939,-2.27,0.64,12,0.03,-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,,44972,N,N,0,N,00,N
|