130 lines
55 KiB
CSV
130 lines
55 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
|
|
20240930,160653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9080,-20,5,-0.22,836938790,91842,347.39,9100,9300,8890,11830,6370,9100,9112.85,0.31,0,12067,9973,9536,8963,8526,7953,9755,8745,53,2730,500,5460,10,1,10531054,956,-2.02,0.57,12,0.87,-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,078860,500,52 억,,32506,N,N,0,N,00,N
|
|
20240930,150701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9140,40,2,0.44,772034360,84712,320.42,9100,9300,8890,11830,6370,9100,9113.64,0.31,0,11734,9973,9536,8963,8526,7953,9755,8745,53,2730,500,5460,10,1,10531054,963,-2.03,0.57,12,0.80,-4504.00,16005.00,10350,20240729,-11.69,2945,20240304,210.36,10350,-11.69,20240729,2945,210.36,20240304,10350,-11.69,20240729,150,5993.33,20231017,0.01,N,078860,500,52 억,,32506,N,N,0,N,00,N
|
|
20240930,140700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,0,3,0.00,640670000,70340,266.06,9100,9300,8890,11830,6370,9100,9108.19,0.31,0,6678,9973,9536,8963,8526,7953,9755,8745,53,2730,500,5460,10,1,10531054,958,-2.02,0.57,12,0.67,-4504.00,16005.00,10350,20240729,-12.08,2945,20240304,209.00,10350,-12.08,20240729,2945,209.00,20240304,10350,-12.08,20240729,150,5966.67,20231017,0.01,N,078860,500,52 억,,32506,N,N,0,N,00,N
|
|
20240930,130659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9110,10,2,0.11,409402410,44999,170.21,9100,9300,8890,11830,6370,9100,9098.03,0.31,0,-1414,9973,9536,8963,8526,7953,9755,8745,53,2730,500,5460,10,1,10531054,959,-2.02,0.57,12,0.43,-4504.00,16005.00,10350,20240729,-11.98,2945,20240304,209.34,10350,-11.98,20240729,2945,209.34,20240304,10350,-11.98,20240729,150,5973.33,20231017,0.01,N,078860,500,52 억,,32506,N,N,0,N,00,N
|
|
20240930,120654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9010,-90,5,-0.99,345169850,37924,143.45,9100,9300,8890,11830,6370,9100,9101.62,0.31,0,-280,9973,9536,8963,8526,7953,9755,8745,53,2730,500,5460,10,1,10531054,949,-2.00,0.56,12,0.36,-4504.00,16005.00,10350,20240729,-12.95,2945,20240304,205.94,10350,-12.95,20240729,2945,205.94,20240304,10350,-12.95,20240729,150,5906.67,20231017,0.01,N,078860,500,52 억,,32506,N,N,0,N,00,N
|
|
20240930,110653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8980,-120,5,-1.32,268362060,29454,111.41,9100,9300,8920,11830,6370,9100,9111.23,0.31,0,-84,9973,9536,8963,8526,7953,9755,8745,53,2730,500,5460,10,1,10531054,946,-1.99,0.56,12,0.28,-4504.00,16005.00,10350,20240729,-13.24,2945,20240304,204.92,10350,-13.24,20240729,2945,204.92,20240304,10350,-13.24,20240729,150,5886.67,20231017,0.01,N,078860,500,52 억,,32506,N,N,0,N,00,N
|
|
20240930,100652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8940,-160,5,-1.76,211745430,23164,87.62,9100,9300,8940,11830,6370,9100,9141.14,0.31,0,-136,9973,9536,8963,8526,7953,9755,8745,53,2730,500,5460,10,1,10531054,941,-1.98,0.56,12,0.22,-4504.00,16005.00,10350,20240729,-13.62,2945,20240304,203.57,10350,-13.62,20240729,2945,203.57,20240304,10350,-13.62,20240729,150,5860.00,20231017,0.01,N,078860,500,52 억,,32506,N,N,0,N,00,N
|
|
20240930,090627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9140,40,2,0.44,63682720,6955,26.31,9100,9300,9100,11830,6370,9100,9156.39,0.31,0,-858,9973,9536,8963,8526,7953,9755,8745,53,2730,500,5460,10,1,10531054,963,-2.03,0.57,12,0.07,-4504.00,16005.00,10350,20240729,-11.69,2945,20240304,210.36,10350,-11.69,20240729,2945,210.36,20240304,10350,-11.69,20240729,150,5993.33,20231017,0.01,N,078860,500,52 억,,32506,N,N,0,N,00,N
|
|
20240927,160655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,20,2,0.22,237715020,26438,70.69,9040,9400,8390,11800,6360,9080,8991.41,0.38,0,-7823,9920,9500,9290,8870,8660,9395,8765,53,2720,500,5440,10,1,10531054,958,-2.02,0.57,12,0.25,-4504.00,16005.00,10350,20240729,-12.08,2945,20240304,209.00,10350,-12.08,20240729,2945,209.00,20240304,10350,-12.08,20240729,150,5966.67,20231017,0.01,N,078860,500,52 억,,40092,N,N,0,N,00,N
|
|
20240927,150700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9210,130,2,1.43,223015260,24830,66.39,9040,9400,8390,11800,6360,9080,8981.69,0.38,0,-7739,9920,9500,9290,8870,8660,9395,8765,53,2720,500,5440,10,1,10531054,970,-2.04,0.58,12,0.24,-4504.00,16005.00,10350,20240729,-11.01,2945,20240304,212.73,10350,-11.01,20240729,2945,212.73,20240304,10350,-11.01,20240729,150,6040.00,20231017,0.01,N,078860,500,52 억,,40092,N,N,0,N,00,N
|
|
20240927,140706,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9090,10,2,0.11,198011870,22110,59.12,9040,9400,8390,11800,6360,9080,8955.76,0.38,0,-8267,9920,9500,9290,8870,8660,9395,8765,53,2720,500,5440,10,1,10531054,957,-2.02,0.57,12,0.21,-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,078860,500,52 억,,40092,N,N,0,N,00,N
|
|
20240927,130659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,20,2,0.22,195867710,21874,58.49,9040,9400,8390,11800,6360,9080,8954.36,0.38,0,-8118,9920,9500,9290,8870,8660,9395,8765,53,2720,500,5440,10,1,10531054,958,-2.02,0.57,12,0.21,-4504.00,16005.00,10350,20240729,-12.08,2945,20240304,209.00,10350,-12.08,20240729,2945,209.00,20240304,10350,-12.08,20240729,150,5966.67,20231017,0.01,N,078860,500,52 억,,40092,N,N,0,N,00,N
|
|
20240927,120655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9190,110,2,1.21,192839560,21540,57.59,9040,9400,8390,11800,6360,9080,8952.63,0.38,0,-8008,9920,9500,9290,8870,8660,9395,8765,53,2720,500,5440,10,1,10531054,968,-2.04,0.57,12,0.20,-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,078860,500,52 억,,40092,N,N,0,N,00,N
|
|
20240927,110658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9050,-30,5,-0.33,177489570,19849,53.07,9040,9400,8390,11800,6360,9080,8941.99,0.38,0,-7391,9920,9500,9290,8870,8660,9395,8765,53,2720,500,5440,10,1,10531054,953,-2.01,0.57,12,0.19,-4504.00,16005.00,10350,20240729,-12.56,2945,20240304,207.30,10350,-12.56,20240729,2945,207.30,20240304,10350,-12.56,20240729,150,5933.33,20231017,0.01,N,078860,500,52 억,,40092,N,N,0,N,00,N
|
|
20240927,100657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9190,110,2,1.21,109802560,12337,32.99,9040,9400,8390,11800,6360,9080,8900.26,0.38,0,-5633,9920,9500,9290,8870,8660,9395,8765,53,2720,500,5440,10,1,10531054,968,-2.04,0.57,12,0.12,-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,078860,500,52 억,,40092,N,N,0,N,00,N
|
|
20240927,090658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8950,-130,5,-1.43,8798020,980,2.62,9040,9040,8930,11800,6360,9080,8977.57,0.38,0,-726,9920,9500,9290,8870,8660,9395,8765,53,2720,500,5440,10,1,10531054,943,-1.99,0.56,12,0.01,-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,078860,500,52 억,,40092,N,N,0,N,00,N
|
|
20240926,160645,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9080,-510,5,-5.32,347949250,37144,63.40,9590,9710,9080,12460,6720,9590,9367.58,0.49,0,-11875,10150,9870,9320,9040,8490,10010,9180,53,2870,500,5750,10,1,10531054,956,-2.02,0.57,12,0.35,-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,078860,500,52 억,,51423,N,N,0,N,01,N
|
|
20240926,150646,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9240,-350,5,-3.65,303609120,32297,55.13,9590,9710,9140,12460,6720,9590,9400.54,0.49,0,-8623,10150,9870,9320,9040,8490,10010,9180,53,2870,500,5750,10,1,10531054,973,-2.05,0.58,12,0.31,-4504.00,16005.00,10350,20240729,-10.72,2945,20240304,213.75,10350,-10.72,20240729,2945,213.75,20240304,10350,-10.72,20240729,150,6060.00,20231017,0.01,N,078860,500,52 억,,51423,N,N,0,N,01,N
|
|
20240926,140654,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9380,-210,5,-2.19,202121950,21344,36.43,9590,9710,9330,12460,6720,9590,9469.73,0.49,0,-1865,10150,9870,9320,9040,8490,10010,9180,53,2870,500,5750,10,1,10531054,988,-2.08,0.59,12,0.20,-4504.00,16005.00,10350,20240729,-9.37,2945,20240304,218.51,10350,-9.37,20240729,2945,218.51,20240304,10350,-9.37,20240729,150,6153.33,20231017,0.01,N,078860,500,52 억,,51423,N,N,0,N,01,N
|
|
20240926,130653,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9350,-240,5,-2.50,172255920,18171,31.02,9590,9710,9330,12460,6720,9590,9479.72,0.49,0,-1137,10150,9870,9320,9040,8490,10010,9180,53,2870,500,5750,10,1,10531054,985,-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,078860,500,52 억,,51423,N,N,0,N,01,N
|
|
20240926,120655,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9530,-60,5,-0.63,146948730,15487,26.43,9590,9710,9330,12460,6720,9590,9488.52,0.49,0,-153,10150,9870,9320,9040,8490,10010,9180,53,2870,500,5750,10,1,10531054,1004,-2.12,0.60,12,0.15,-4504.00,16005.00,10350,20240729,-7.92,2945,20240304,223.60,10350,-7.92,20240729,2945,223.60,20240304,10350,-7.92,20240729,150,6253.33,20231017,0.01,N,078860,500,52 억,,51423,N,N,0,N,01,N
|
|
20240926,110653,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9480,-110,5,-1.15,105631230,11171,19.07,9590,9590,9330,12460,6720,9590,9455.84,0.49,0,37,10150,9870,9320,9040,8490,10010,9180,53,2870,500,5750,10,1,10531054,998,-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,078860,500,52 억,,51423,N,N,0,N,01,N
|
|
20240926,100655,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9410,-180,5,-1.88,89291940,9440,16.11,9590,9590,9330,12460,6720,9590,9458.89,0.49,0,-380,10150,9870,9320,9040,8490,10010,9180,53,2870,500,5750,10,1,10531054,991,-2.09,0.59,12,0.09,-4504.00,16005.00,10350,20240729,-9.08,2945,20240304,219.52,10350,-9.08,20240729,2945,219.52,20240304,10350,-9.08,20240729,150,6173.33,20231017,0.01,N,078860,500,52 억,,51423,N,N,0,N,01,N
|
|
20240926,090652,54,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9490,-100,5,-1.04,13608840,1424,2.43,9590,9590,9490,12460,6720,9590,9556.77,0.49,0,-201,10150,9870,9320,9040,8490,10010,9180,53,2870,500,5750,10,1,10531054,999,-2.11,0.59,12,0.01,-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,078860,500,52 억,,51423,N,N,0,N,01,N
|
|
20240925,160645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9590,690,2,7.75,548457000,58559,65.63,8900,9600,8770,11570,6230,8900,9365.88,0.33,0,17450,9673,9286,8813,8426,7953,9480,8620,53,2670,500,5340,10,1,10531054,1010,-2.13,0.60,12,0.56,-4504.00,16005.00,10350,20240729,-7.34,2945,20240304,225.64,10350,-7.34,20240729,2945,225.64,20240304,10350,-7.34,20240729,150,6293.33,20231017,0.01,N,078860,500,52 억,,34344,N,N,0,N,00,N
|
|
20240925,150651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9480,580,2,6.52,525865860,56194,62.98,8900,9600,8770,11570,6230,8900,9358.04,0.33,0,17054,9673,9286,8813,8426,7953,9480,8620,53,2670,500,5340,10,1,10531054,998,-2.10,0.59,12,0.53,-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,078860,500,52 억,,34344,N,N,0,N,00,N
|
|
20240925,140652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9540,640,2,7.19,464709090,49787,55.80,8900,9590,8770,11570,6230,8900,9333.94,0.33,0,17026,9673,9286,8813,8426,7953,9480,8620,53,2670,500,5340,10,1,10531054,1005,-2.12,0.60,12,0.47,-4504.00,16005.00,10350,20240729,-7.83,2945,20240304,223.94,10350,-7.83,20240729,2945,223.94,20240304,10350,-7.83,20240729,150,6260.00,20231017,0.01,N,078860,500,52 억,,34344,N,N,0,N,00,N
|
|
20240925,130651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9380,480,2,5.39,361144120,38825,43.51,8900,9580,8770,11570,6230,8900,9301.84,0.33,0,9470,9673,9286,8813,8426,7953,9480,8620,53,2670,500,5340,10,1,10531054,988,-2.08,0.59,12,0.37,-4504.00,16005.00,10350,20240729,-9.37,2945,20240304,218.51,10350,-9.37,20240729,2945,218.51,20240304,10350,-9.37,20240729,150,6153.33,20231017,0.01,N,078860,500,52 억,,34344,N,N,0,N,00,N
|
|
20240925,120650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9240,340,2,3.82,316310540,33999,38.10,8900,9580,8770,11570,6230,8900,9303.52,0.33,0,6464,9673,9286,8813,8426,7953,9480,8620,53,2670,500,5340,10,1,10531054,973,-2.05,0.58,12,0.32,-4504.00,16005.00,10350,20240729,-10.72,2945,20240304,213.75,10350,-10.72,20240729,2945,213.75,20240304,10350,-10.72,20240729,150,6060.00,20231017,0.01,N,078860,500,52 억,,34344,N,N,0,N,00,N
|
|
20240925,110648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9260,360,2,4.04,292606370,31438,35.23,8900,9580,8770,11570,6230,8900,9307.41,0.33,0,5309,9673,9286,8813,8426,7953,9480,8620,53,2670,500,5340,10,1,10531054,975,-2.06,0.58,12,0.30,-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,078860,500,52 억,,34344,N,N,0,N,00,N
|
|
20240925,100651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9390,490,2,5.51,216469630,23267,26.08,8900,9580,8770,11570,6230,8900,9303.72,0.33,0,3169,9673,9286,8813,8426,7953,9480,8620,53,2670,500,5340,10,1,10531054,989,-2.08,0.59,12,0.22,-4504.00,16005.00,10350,20240729,-9.28,2945,20240304,218.85,10350,-9.28,20240729,2945,218.85,20240304,10350,-9.28,20240729,150,6160.00,20231017,0.01,N,078860,500,52 억,,34344,N,N,0,N,00,N
|
|
20240925,090652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8900,0,3,0.00,16401240,1845,2.07,8900,8910,8770,11570,6230,8900,8889.56,0.33,0,27,9673,9286,8813,8426,7953,9480,8620,53,2670,500,5340,10,1,10531054,937,-1.98,0.56,12,0.02,-4504.00,16005.00,10350,20240729,-14.01,2945,20240304,202.21,10350,-14.01,20240729,2945,202.21,20240304,10350,-14.01,20240729,150,5833.33,20231017,0.01,N,078860,500,52 억,,34344,N,N,0,N,00,N
|
|
20240924,160645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8900,400,2,4.71,784384140,89219,170.98,8420,9200,8340,11050,5950,8500,8791.66,0.19,0,18133,8853,8676,8333,8156,7813,8765,8245,46,2550,500,5100,10,1,9184282,817,-1.98,0.56,12,0.97,-4504.00,16005.00,10350,20240729,-14.01,2945,20240304,202.21,10350,-14.01,20240729,2945,202.21,20240304,10350,-14.01,20240729,150,5833.33,20231017,0.01,N,078860,500,45 억,,17083,N,N,0,N,00,N
|
|
20240924,150647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8770,270,2,3.18,739265190,84105,161.18,8420,9200,8340,11050,5950,8500,8789.79,0.19,0,15297,8853,8676,8333,8156,7813,8765,8245,46,2550,500,5100,10,1,9184282,805,-1.95,0.55,12,0.92,-4504.00,16005.00,10350,20240729,-15.27,2945,20240304,197.79,10350,-15.27,20240729,2945,197.79,20240304,10350,-15.27,20240729,150,5746.67,20231017,0.01,N,078860,500,45 억,,17083,N,N,0,N,00,N
|
|
20240924,140646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8770,270,2,3.18,693494460,78865,151.13,8420,9200,8340,11050,5950,8500,8793.44,0.19,0,12734,8853,8676,8333,8156,7813,8765,8245,46,2550,500,5100,10,1,9184282,805,-1.95,0.55,12,0.86,-4504.00,16005.00,10350,20240729,-15.27,2945,20240304,197.79,10350,-15.27,20240729,2945,197.79,20240304,10350,-15.27,20240729,150,5746.67,20231017,0.01,N,078860,500,45 억,,17083,N,N,0,N,00,N
|
|
20240924,130645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8830,330,2,3.88,665885520,75721,145.11,8420,9200,8340,11050,5950,8500,8793.93,0.19,0,12155,8853,8676,8333,8156,7813,8765,8245,46,2550,500,5100,10,1,9184282,811,-1.96,0.55,12,0.82,-4504.00,16005.00,10350,20240729,-14.69,2945,20240304,199.83,10350,-14.69,20240729,2945,199.83,20240304,10350,-14.69,20240729,150,5786.67,20231017,0.01,N,078860,500,45 억,,17083,N,N,0,N,00,N
|
|
20240924,120643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8520,20,2,0.24,609390860,69166,132.55,8420,9200,8340,11050,5950,8500,8810.56,0.19,0,8398,8853,8676,8333,8156,7813,8765,8245,46,2550,500,5100,10,1,9184282,783,-1.89,0.53,12,0.75,-4504.00,16005.00,10350,20240729,-17.68,2945,20240304,189.30,10350,-17.68,20240729,2945,189.30,20240304,10350,-17.68,20240729,150,5580.00,20231017,0.01,N,078860,500,45 억,,17083,N,N,0,N,00,N
|
|
20240924,110646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9000,500,2,5.88,303951810,34624,66.35,8420,9100,8340,11050,5950,8500,8778.65,0.19,0,-124,8853,8676,8333,8156,7813,8765,8245,46,2550,500,5100,10,1,9184282,827,-2.00,0.56,12,0.38,-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,,17083,N,N,0,N,00,N
|
|
20240924,100645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8820,320,2,3.76,248159710,28370,54.37,8420,9100,8340,11050,5950,8500,8747.26,0.19,0,-1171,8853,8676,8333,8156,7813,8765,8245,46,2550,500,5100,10,1,9184282,810,-1.96,0.55,12,0.31,-4504.00,16005.00,10350,20240729,-14.78,2945,20240304,199.49,10350,-14.78,20240729,2945,199.49,20240304,10350,-14.78,20240729,150,5780.00,20231017,0.01,N,078860,500,45 억,,17083,N,N,0,N,00,N
|
|
20240924,090646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,0,3,0.00,18087340,2139,4.10,8420,8500,8340,11050,5950,8500,8455.98,0.19,0,-940,8853,8676,8333,8156,7813,8765,8245,46,2550,500,5100,10,1,9184282,781,-1.89,0.53,12,0.02,-4504.00,16005.00,10350,20240729,-17.87,2945,20240304,188.62,10350,-17.87,20240729,2945,188.62,20240304,10350,-17.87,20240729,150,5566.67,20231017,0.01,N,078860,500,45 억,,17083,N,N,0,N,00,N
|
|
20240923,160643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,300,2,3.66,428414930,52054,148.97,7990,8510,7990,10660,5740,8200,8230.20,0.19,0,-374,8726,8462,8276,8012,7826,8595,8145,46,2460,500,4920,10,1,9184282,781,-1.89,0.53,12,0.57,-4504.00,16005.00,10350,20240729,-17.87,2945,20240304,188.62,10350,-17.87,20240729,2945,188.62,20240304,10350,-17.87,20240729,150,5566.67,20231017,0.01,N,078860,500,45 억,,17461,N,N,0,N,00,N
|
|
20240923,150645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8120,-80,5,-0.98,288717960,35513,101.63,7990,8280,7990,10660,5740,8200,8129.92,0.19,0,3248,8726,8462,8276,8012,7826,8595,8145,46,2460,500,4920,10,1,9184282,746,-1.80,0.51,12,0.39,-4504.00,16005.00,10350,20240729,-21.55,2945,20240304,175.72,10350,-21.55,20240729,2945,175.72,20240304,10350,-21.55,20240729,150,5313.33,20231017,0.01,N,078860,500,45 억,,17461,N,N,0,N,00,N
|
|
20240923,140650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-150,5,-1.83,249244960,30618,87.62,7990,8280,7990,10660,5740,8200,8140.47,0.19,0,3085,8726,8462,8276,8012,7826,8595,8145,46,2460,500,4920,10,1,9184282,739,-1.79,0.50,12,0.33,-4504.00,16005.00,10350,20240729,-22.22,2945,20240304,173.34,10350,-22.22,20240729,2945,173.34,20240304,10350,-22.22,20240729,150,5266.67,20231017,0.01,N,078860,500,45 억,,17461,N,N,0,N,00,N
|
|
20240923,130646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8190,-10,5,-0.12,181124590,22176,63.46,7990,8280,7990,10660,5740,8200,8167.60,0.19,0,2458,8726,8462,8276,8012,7826,8595,8145,46,2460,500,4920,10,1,9184282,752,-1.82,0.51,12,0.24,-4504.00,16005.00,10350,20240729,-20.87,2945,20240304,178.10,10350,-20.87,20240729,2945,178.10,20240304,10350,-20.87,20240729,150,5360.00,20231017,0.01,N,078860,500,45 억,,17461,N,N,0,N,00,N
|
|
20240923,120644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,0,3,0.00,159100690,19475,55.73,7990,8280,7990,10660,5740,8200,8169.48,0.19,0,2244,8726,8462,8276,8012,7826,8595,8145,46,2460,500,4920,10,1,9184282,753,-1.82,0.51,12,0.21,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,150,5366.67,20231017,0.01,N,078860,500,45 억,,17461,N,N,0,N,00,N
|
|
20240923,110645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,40,2,0.49,146345540,17913,51.26,7990,8280,7990,10660,5740,8200,8169.80,0.19,0,2122,8726,8462,8276,8012,7826,8595,8145,46,2460,500,4920,10,1,9184282,757,-1.83,0.51,12,0.20,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,150,5393.33,20231017,0.01,N,078860,500,45 억,,17461,N,N,0,N,00,N
|
|
20240923,100644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8210,10,2,0.12,49072330,6015,17.21,7990,8280,7990,10660,5740,8200,8158.33,0.19,0,-1150,8726,8462,8276,8012,7826,8595,8145,46,2460,500,4920,10,1,9184282,754,-1.82,0.51,12,0.07,-4504.00,16005.00,10350,20240729,-20.68,2945,20240304,178.78,10350,-20.68,20240729,2945,178.78,20240304,10350,-20.68,20240729,150,5373.33,20231017,0.01,N,078860,500,45 억,,17461,N,N,0,N,00,N
|
|
20240923,090644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,-50,5,-0.61,903930,112,0.32,7990,8190,7990,10660,5740,8200,8070.80,0.19,0,-16,8726,8462,8276,8012,7826,8595,8145,46,2460,500,4920,10,1,9184282,749,-1.81,0.51,12,0.00,-4504.00,16005.00,10350,20240729,-21.26,2945,20240304,176.74,10350,-21.26,20240729,2945,176.74,20240304,10350,-21.26,20240729,150,5333.33,20231017,0.01,N,078860,500,45 억,,17461,N,N,0,N,00,N
|
|
20240913,160612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8680,700,2,8.77,450297520,55041,26.73,7980,8730,7830,10370,5590,7980,8181.08,0.14,0,-2393,10093,9036,8173,7116,6253,8605,6685,46,2390,500,4780,10,1,9184282,797,-1.93,0.54,12,0.60,-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,,12896,N,N,0,N,00,N
|
|
20240913,150617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8270,290,2,3.63,313113750,38785,18.83,7980,8460,7830,10370,5590,7980,8073.06,0.14,0,-967,10093,9036,8173,7116,6253,8605,6685,46,2390,500,4780,10,1,9184282,760,-1.84,0.52,12,0.42,-4504.00,16005.00,10350,20240729,-20.10,2945,20240304,180.81,10350,-20.10,20240729,2945,180.81,20240304,10350,-20.10,20240729,150,5413.33,20231017,0.00,N,078860,500,45 억,,12896,N,N,0,N,00,N
|
|
20240913,140620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7970,-10,5,-0.13,230660720,28744,13.96,7980,8250,7830,10370,5590,7980,8024.66,0.14,0,-65,10093,9036,8173,7116,6253,8605,6685,46,2390,500,4780,10,1,9184282,732,-1.77,0.50,12,0.31,-4504.00,16005.00,10350,20240729,-23.00,2945,20240304,170.63,10350,-23.00,20240729,2945,170.63,20240304,10350,-23.00,20240729,150,5213.33,20231017,0.00,N,078860,500,45 억,,12896,N,N,0,N,00,N
|
|
20240913,130617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,-20,5,-0.25,212785430,26497,12.87,7980,8250,7830,10370,5590,7980,8030.55,0.14,0,918,10093,9036,8173,7116,6253,8605,6685,46,2390,500,4780,10,1,9184282,731,-1.77,0.50,12,0.29,-4504.00,16005.00,10350,20240729,-23.09,2945,20240304,170.29,10350,-23.09,20240729,2945,170.29,20240304,10350,-23.09,20240729,150,5206.67,20231017,0.00,N,078860,500,45 억,,12896,N,N,0,N,00,N
|
|
20240913,120616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,50,2,0.63,181549840,22590,10.97,7980,8250,7830,10370,5590,7980,8036.73,0.14,0,1724,10093,9036,8173,7116,6253,8605,6685,46,2390,500,4780,10,1,9184282,737,-1.78,0.50,12,0.25,-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,,12896,N,N,0,N,00,N
|
|
20240913,110617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,120,2,1.50,177858870,22131,10.75,7980,8250,7830,10370,5590,7980,8036.64,0.14,0,1803,10093,9036,8173,7116,6253,8605,6685,46,2390,500,4780,10,1,9184282,744,-1.80,0.51,12,0.24,-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,,12896,N,N,0,N,00,N
|
|
20240913,100619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8220,240,2,3.01,150245130,18722,9.09,7980,8250,7830,10370,5590,7980,8025.06,0.14,0,2634,10093,9036,8173,7116,6253,8605,6685,46,2390,500,4780,10,1,9184282,755,-1.83,0.51,12,0.20,-4504.00,16005.00,10350,20240729,-20.58,2945,20240304,179.12,10350,-20.58,20240729,2945,179.12,20240304,10350,-20.58,20240729,150,5380.00,20231017,0.00,N,078860,500,45 억,,12896,N,N,0,N,00,N
|
|
20240913,090621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-80,5,-1.00,14699020,1846,0.90,7980,7980,7900,10370,5590,7980,7962.63,0.14,0,123,10093,9036,8173,7116,6253,8605,6685,46,2390,500,4780,10,1,9184282,726,-1.75,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,10350,-23.67,20240729,2945,168.25,20240304,10350,-23.67,20240729,150,5166.67,20231017,0.00,N,078860,500,45 억,,12896,N,N,0,N,00,N
|
|
20240912,160610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7980,-100,5,-1.24,1625629370,204126,139.09,8080,9230,7310,10500,5660,8080,7963.85,0.47,0,-30711,9600,8840,7680,6920,5760,9220,7300,46,2420,500,4840,10,1,9184282,733,-1.77,0.50,12,2.22,-4504.00,16005.00,10350,20240729,-22.90,2945,20240304,170.97,10350,-22.90,20240729,2945,170.97,20240304,10350,-22.90,20240729,150,5220.00,20231017,0.00,N,078860,500,45 억,,43573,N,N,0,N,00,N
|
|
20240912,150615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,-70,5,-0.87,1590108380,199680,136.07,8080,9230,7310,10500,5660,8080,7963.28,0.47,0,-29868,9600,8840,7680,6920,5760,9220,7300,46,2420,500,4840,10,1,9184282,736,-1.78,0.50,12,2.17,-4504.00,16005.00,10350,20240729,-22.61,2945,20240304,171.99,10350,-22.61,20240729,2945,171.99,20240304,10350,-22.61,20240729,150,5240.00,20231017,0.00,N,078860,500,45 억,,43573,N,N,0,N,00,N
|
|
20240912,140618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8110,30,2,0.37,1476742620,185733,126.56,8080,9230,7310,10500,5660,8080,7950.89,0.47,0,-32366,9600,8840,7680,6920,5760,9220,7300,46,2420,500,4840,10,1,9184282,745,-1.80,0.51,12,2.02,-4504.00,16005.00,10350,20240729,-21.64,2945,20240304,175.38,10350,-21.64,20240729,2945,175.38,20240304,10350,-21.64,20240729,150,5306.67,20231017,0.00,N,078860,500,45 억,,43573,N,N,0,N,00,N
|
|
20240912,130614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7810,-270,5,-3.34,1340618890,168643,114.92,8080,9230,7310,10500,5660,8080,7949.45,0.47,0,-29967,9600,8840,7680,6920,5760,9220,7300,46,2420,500,4840,10,1,9184282,717,-1.73,0.49,12,1.84,-4504.00,16005.00,10350,20240729,-24.54,2945,20240304,165.20,10350,-24.54,20240729,2945,165.20,20240304,10350,-24.54,20240729,150,5106.67,20231017,0.00,N,078860,500,45 억,,43573,N,N,0,N,00,N
|
|
20240912,120614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7580,-500,5,-6.19,651750900,86593,59.01,8080,8080,7310,10500,5660,8080,7526.60,0.47,0,-10116,9600,8840,7680,6920,5760,9220,7300,46,2420,500,4840,10,1,9184282,696,-1.68,0.47,12,0.94,-4504.00,16005.00,10350,20240729,-26.76,2945,20240304,157.39,10350,-26.76,20240729,2945,157.39,20240304,10350,-26.76,20240729,150,4953.33,20231017,0.00,N,078860,500,45 억,,43573,N,N,0,N,00,N
|
|
20240912,110612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7600,-480,5,-5.94,558952500,74348,50.66,8080,8080,7310,10500,5660,8080,7518.06,0.47,0,-8496,9600,8840,7680,6920,5760,9220,7300,46,2420,500,4840,10,1,9184282,698,-1.69,0.47,12,0.81,-4504.00,16005.00,10350,20240729,-26.57,2945,20240304,158.06,10350,-26.57,20240729,2945,158.06,20240304,10350,-26.57,20240729,150,4966.67,20231017,0.00,N,078860,500,45 억,,43573,N,N,0,N,00,N
|
|
20240912,100613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7480,-600,5,-7.43,354532370,46990,32.02,8080,8080,7310,10500,5660,8080,7544.85,0.47,0,-6490,9600,8840,7680,6920,5760,9220,7300,46,2420,500,4840,10,1,9184282,687,-1.66,0.47,12,0.51,-4504.00,16005.00,10350,20240729,-27.73,2945,20240304,153.99,10350,-27.73,20240729,2945,153.99,20240304,10350,-27.73,20240729,150,4886.67,20231017,0.00,N,078860,500,45 억,,43573,N,N,0,N,00,N
|
|
20240912,090614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7550,-530,5,-6.56,88157350,11321,7.71,8080,8080,7530,10500,5660,8080,7787.06,0.47,0,2709,9600,8840,7680,6920,5760,9220,7300,46,2420,500,4840,10,1,9184282,693,-1.68,0.47,12,0.12,-4504.00,16005.00,10350,20240729,-27.05,2945,20240304,156.37,10350,-27.05,20240729,2945,156.37,20240304,10350,-27.05,20240729,150,4933.33,20231017,0.00,N,078860,500,45 억,,43573,N,N,0,N,00,N
|
|
20240911,160601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,1430,2,21.50,1092496190,141164,85.80,6650,8440,6520,8640,4660,6650,7739.16,0.49,0,-2797,8156,7402,6756,6002,5356,7080,5680,46,1990,500,3990,10,1,9184282,742,-1.79,0.50,12,1.54,-4504.00,16005.00,10350,20240729,-21.93,2945,20240304,174.36,10350,-21.93,20240729,2945,174.36,20240304,10350,-21.93,20240729,150,5286.67,20231017,0.00,N,078860,500,45 억,,44760,N,N,0,N,00,N
|
|
20240911,150605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,1410,2,21.20,713569290,95224,57.88,6650,8100,6520,8640,4660,6650,7493.59,0.49,0,5521,8156,7402,6756,6002,5356,7080,5680,46,1990,500,3990,10,1,9184282,740,-1.79,0.50,12,1.04,-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,,44760,N,N,0,N,00,N
|
|
20240911,140604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7500,850,2,12.78,334706980,46557,28.30,6650,7570,6520,8640,4660,6650,7189.19,0.49,0,6610,8156,7402,6756,6002,5356,7080,5680,46,1990,500,3990,10,1,9184282,689,-1.67,0.47,12,0.51,-4504.00,16005.00,10350,20240729,-27.54,2945,20240304,154.67,10350,-27.54,20240729,2945,154.67,20240304,10350,-27.54,20240729,150,4900.00,20231017,0.00,N,078860,500,45 억,,44760,N,N,0,N,00,N
|
|
20240911,130604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7450,800,2,12.03,303219520,42351,25.74,6650,7570,6520,8640,4660,6650,7159.68,0.49,0,6950,8156,7402,6756,6002,5356,7080,5680,46,1990,500,3990,10,1,9184282,684,-1.65,0.47,12,0.46,-4504.00,16005.00,10350,20240729,-28.02,2945,20240304,152.97,10350,-28.02,20240729,2945,152.97,20240304,10350,-28.02,20240729,150,4866.67,20231017,0.00,N,078860,500,45 억,,44760,N,N,0,N,00,N
|
|
20240911,120607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7460,810,2,12.18,285080100,39928,24.27,6650,7570,6520,8640,4660,6650,7139.85,0.49,0,6186,8156,7402,6756,6002,5356,7080,5680,46,1990,500,3990,10,1,9184282,685,-1.66,0.47,12,0.43,-4504.00,16005.00,10350,20240729,-27.92,2945,20240304,153.31,10350,-27.92,20240729,2945,153.31,20240304,10350,-27.92,20240729,150,4873.33,20231017,0.00,N,078860,500,45 억,,44760,N,N,0,N,00,N
|
|
20240911,110559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7420,770,2,11.58,262901010,36956,22.46,6650,7570,6520,8640,4660,6650,7113.89,0.49,0,6152,8156,7402,6756,6002,5356,7080,5680,46,1990,500,3990,10,1,9184282,681,-1.65,0.46,12,0.40,-4504.00,16005.00,10350,20240729,-28.31,2945,20240304,151.95,10350,-28.31,20240729,2945,151.95,20240304,10350,-28.31,20240729,150,4846.67,20231017,0.00,N,078860,500,45 억,,44760,N,N,0,N,00,N
|
|
20240911,100559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7350,700,2,10.53,216835320,30765,18.70,6650,7520,6520,8640,4660,6650,7048.12,0.49,0,5338,8156,7402,6756,6002,5356,7080,5680,46,1990,500,3990,10,1,9184282,675,-1.63,0.46,12,0.33,-4504.00,16005.00,10350,20240729,-28.99,2945,20240304,149.58,10350,-28.99,20240729,2945,149.58,20240304,10350,-28.99,20240729,150,4800.00,20231017,0.00,N,078860,500,45 억,,44760,N,N,0,N,00,N
|
|
20240911,090609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6530,-120,5,-1.80,21692360,3259,1.98,6650,6700,6520,8640,4660,6650,6656.14,0.49,0,-1193,8156,7402,6756,6002,5356,7080,5680,46,1990,500,3990,10,1,9184282,600,-1.45,0.41,12,0.04,-4504.00,16005.00,10350,20240729,-36.91,2945,20240304,121.73,10350,-36.91,20240729,2945,121.73,20240304,10350,-36.91,20240729,150,4253.33,20231017,0.00,N,078860,500,45 억,,44760,N,N,0,N,00,N
|
|
20240910,160602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6650,-780,5,-10.50,1063812970,164351,310.58,7440,7510,6110,9650,5210,7430,6472.73,0.18,0,30798,8390,7910,7580,7100,6770,7745,6935,46,2220,500,4450,10,1,9184282,611,-1.48,0.42,12,1.79,-4504.00,16005.00,10350,20240729,-35.75,2945,20240304,125.81,10350,-35.75,20240729,2945,125.81,20240304,10350,-35.75,20240729,150,4333.33,20231017,0.00,N,078860,500,45 억,,16453,N,N,0,N,00,N
|
|
20240910,150605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6390,-1040,5,-14.00,962646730,148499,280.62,7440,7510,6110,9650,5210,7430,6482.51,0.18,0,31628,8390,7910,7580,7100,6770,7745,6935,46,2220,500,4450,10,1,9184282,587,-1.42,0.40,12,1.62,-4504.00,16005.00,10350,20240729,-38.26,2945,20240304,116.98,10350,-38.26,20240729,2945,116.98,20240304,10350,-38.26,20240729,150,4160.00,20231017,0.00,N,078860,500,45 억,,16453,N,N,0,N,00,N
|
|
20240910,140603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6310,-1120,5,-15.07,909988280,140248,265.03,7440,7510,6110,9650,5210,7430,6488.42,0.18,0,29362,8390,7910,7580,7100,6770,7745,6935,46,2220,500,4450,10,1,9184282,580,-1.40,0.39,12,1.53,-4504.00,16005.00,10350,20240729,-39.03,2945,20240304,114.26,10350,-39.03,20240729,2945,114.26,20240304,10350,-39.03,20240729,150,4106.67,20231017,0.00,N,078860,500,45 억,,16453,N,N,0,N,00,N
|
|
20240910,130602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6140,-1290,5,-17.36,823733710,126379,238.82,7440,7510,6110,9650,5210,7430,6517.96,0.18,0,27886,8390,7910,7580,7100,6770,7745,6935,46,2220,500,4450,10,1,9184282,564,-1.36,0.38,12,1.38,-4504.00,16005.00,10350,20240729,-40.68,2945,20240304,108.49,10350,-40.68,20240729,2945,108.49,20240304,10350,-40.68,20240729,150,3993.33,20231017,0.00,N,078860,500,45 억,,16453,N,N,0,N,00,N
|
|
20240910,120602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6320,-1110,5,-14.94,642054700,97142,183.57,7440,7510,6250,9650,5210,7430,6609.44,0.18,0,20724,8390,7910,7580,7100,6770,7745,6935,46,2220,500,4450,10,1,9184282,580,-1.40,0.39,12,1.06,-4504.00,16005.00,10350,20240729,-38.94,2945,20240304,114.60,10350,-38.94,20240729,2945,114.60,20240304,10350,-38.94,20240729,150,4113.33,20231017,0.00,N,078860,500,45 억,,16453,N,N,0,N,00,N
|
|
20240910,110601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6480,-950,5,-12.79,438524780,65169,123.15,7440,7510,6450,9650,5210,7430,6729.04,0.18,0,19212,8390,7910,7580,7100,6770,7745,6935,46,2220,500,4450,10,1,9184282,595,-1.44,0.40,12,0.71,-4504.00,16005.00,10350,20240729,-37.39,2945,20240304,120.03,10350,-37.39,20240729,2945,120.03,20240304,10350,-37.39,20240729,150,4220.00,20231017,0.00,N,078860,500,45 억,,16453,N,N,0,N,00,N
|
|
20240910,100604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6610,-820,5,-11.04,321022480,47258,89.30,7440,7510,6450,9650,5210,7430,6792.98,0.18,0,19098,8390,7910,7580,7100,6770,7745,6935,46,2220,500,4450,10,1,9184282,607,-1.47,0.41,12,0.51,-4504.00,16005.00,10350,20240729,-36.14,2945,20240304,124.45,10350,-36.14,20240729,2945,124.45,20240304,10350,-36.14,20240729,150,4306.67,20231017,0.00,N,078860,500,45 억,,16453,N,N,0,N,00,N
|
|
20240910,090602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7440,10,2,0.13,3034990,406,0.77,7440,7510,7440,9650,5210,7430,7475.34,0.18,0,-25,8390,7910,7580,7100,6770,7745,6935,46,2220,500,4450,10,1,9184282,683,-1.65,0.46,12,0.00,-4504.00,16005.00,10350,20240729,-28.12,2945,20240304,152.63,10350,-28.12,20240729,2945,152.63,20240304,10350,-28.12,20240729,150,4860.00,20231017,0.00,N,078860,500,45 억,,16453,N,N,0,N,00,N
|
|
20240909,160550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-330,5,-4.25,392544550,52918,283.93,7740,8060,7250,10080,5440,7760,7417.98,0.13,0,5819,8773,8266,7893,7386,7013,8080,7200,46,2320,500,4650,10,1,9184282,682,-1.65,0.46,12,0.58,-4504.00,16005.00,10350,20240729,-28.21,2945,20240304,152.29,10350,-28.21,20240729,2945,152.29,20240304,10350,-28.21,20240729,150,4853.33,20231017,0.00,N,078860,500,45 억,,11643,N,N,0,N,00,N
|
|
20240909,150553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7660,-100,5,-1.29,360456840,48740,261.51,7740,7740,7250,10080,5440,7760,7395.50,0.13,0,7389,8773,8266,7893,7386,7013,8080,7200,46,2320,500,4650,10,1,9184282,704,-1.70,0.48,12,0.53,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,10350,-25.99,20240729,2945,160.10,20240304,10350,-25.99,20240729,150,5006.67,20231017,0.00,N,078860,500,45 억,,11643,N,N,0,N,00,N
|
|
20240909,140558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7280,-480,5,-6.19,248311580,33367,179.03,7740,7740,7250,10080,5440,7760,7441.83,0.13,0,-1569,8773,8266,7893,7386,7013,8080,7200,46,2320,500,4650,10,1,9184282,669,-1.62,0.45,12,0.36,-4504.00,16005.00,10350,20240729,-29.66,2945,20240304,147.20,10350,-29.66,20240729,2945,147.20,20240304,10350,-29.66,20240729,150,4753.33,20231017,0.00,N,078860,500,45 억,,11643,N,N,0,N,00,N
|
|
20240909,130555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7550,-210,5,-2.71,146788190,19591,105.11,7740,7740,7380,10080,5440,7760,7492.63,0.13,0,4080,8773,8266,7893,7386,7013,8080,7200,46,2320,500,4650,10,1,9184282,693,-1.68,0.47,12,0.21,-4504.00,16005.00,10350,20240729,-27.05,2945,20240304,156.37,10350,-27.05,20240729,2945,156.37,20240304,10350,-27.05,20240729,150,4933.33,20231017,0.00,N,078860,500,45 억,,11643,N,N,0,N,00,N
|
|
20240909,120552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7570,-190,5,-2.45,119920670,16045,86.09,7740,7740,7380,10080,5440,7760,7474.02,0.13,0,5446,8773,8266,7893,7386,7013,8080,7200,46,2320,500,4650,10,1,9184282,695,-1.68,0.47,12,0.17,-4504.00,16005.00,10350,20240729,-26.86,2945,20240304,157.05,10350,-26.86,20240729,2945,157.05,20240304,10350,-26.86,20240729,150,4946.67,20231017,0.00,N,078860,500,45 억,,11643,N,N,0,N,00,N
|
|
20240909,110553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7450,-310,5,-3.99,60608340,8066,43.28,7740,7740,7400,10080,5440,7760,7514.05,0.13,0,1993,8773,8266,7893,7386,7013,8080,7200,46,2320,500,4650,10,1,9184282,684,-1.65,0.47,12,0.09,-4504.00,16005.00,10350,20240729,-28.02,2945,20240304,152.97,10350,-28.02,20240729,2945,152.97,20240304,10350,-28.02,20240729,150,4866.67,20231017,0.00,N,078860,500,45 억,,11643,N,N,0,N,00,N
|
|
20240909,100557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7450,-310,5,-3.99,44967310,5991,32.14,7740,7740,7400,10080,5440,7760,7505.81,0.13,0,1679,8773,8266,7893,7386,7013,8080,7200,46,2320,500,4650,10,1,9184282,684,-1.65,0.47,12,0.07,-4504.00,16005.00,10350,20240729,-28.02,2945,20240304,152.97,10350,-28.02,20240729,2945,152.97,20240304,10350,-28.02,20240729,150,4866.67,20231017,0.00,N,078860,500,45 억,,11643,N,N,0,N,00,N
|
|
20240909,090552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7710,-50,5,-0.64,494410,64,0.34,7740,7740,7710,10080,5440,7760,7725.16,0.13,0,-15,8773,8266,7893,7386,7013,8080,7200,46,2320,500,4650,10,1,9184282,708,-1.71,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,10350,-25.51,20240729,2945,161.80,20240304,10350,-25.51,20240729,150,5040.00,20231017,0.00,N,078860,500,45 억,,11643,N,N,0,N,00,N
|
|
20240906,160545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7760,-120,5,-1.52,145075040,18588,69.84,7880,8400,7520,10240,5520,7880,7804.77,0.09,0,3829,8720,8300,8020,7600,7320,8160,7460,46,2360,500,4720,10,1,9184282,713,-1.72,0.48,12,0.20,-4504.00,16005.00,10350,20240729,-25.02,2945,20240304,163.50,10350,-25.02,20240729,2945,163.50,20240304,10350,-25.02,20240729,150,5073.33,20231017,0.00,N,078860,500,45 억,,7822,N,N,0,N,00,N
|
|
20240906,150554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,-80,5,-1.02,138659330,17766,66.75,7880,8400,7520,10240,5520,7880,7804.76,0.09,0,3050,8720,8300,8020,7600,7320,8160,7460,46,2360,500,4720,10,1,9184282,716,-1.73,0.49,12,0.19,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,150,5100.00,20231017,0.00,N,078860,500,45 억,,7822,N,N,0,N,00,N
|
|
20240906,140556,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7880,0,3,0.00,129738730,16625,62.47,7880,8400,7520,10240,5520,7880,7803.83,0.09,0,2652,8720,8300,8020,7600,7320,8160,7460,46,2360,500,4720,10,1,9184282,724,-1.75,0.49,12,0.18,-4504.00,16005.00,10350,20240729,-23.86,2945,20240304,167.57,10350,-23.86,20240729,2945,167.57,20240304,10350,-23.86,20240729,150,5153.33,20231017,0.00,N,078860,500,45 억,,7822,N,N,0,N,00,N
|
|
20240906,130553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7940,60,2,0.76,125922120,16140,60.64,7880,8400,7520,10240,5520,7880,7801.87,0.09,0,2348,8720,8300,8020,7600,7320,8160,7460,46,2360,500,4720,10,1,9184282,729,-1.76,0.50,12,0.18,-4504.00,16005.00,10350,20240729,-23.29,2945,20240304,169.61,10350,-23.29,20240729,2945,169.61,20240304,10350,-23.29,20240729,150,5193.33,20231017,0.00,N,078860,500,45 억,,7822,N,N,0,N,00,N
|
|
20240906,120554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7660,-220,5,-2.79,59370360,7756,29.14,7880,7890,7520,10240,5520,7880,7654.77,0.09,0,1075,8720,8300,8020,7600,7320,8160,7460,46,2360,500,4720,10,1,9184282,704,-1.70,0.48,12,0.08,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,10350,-25.99,20240729,2945,160.10,20240304,10350,-25.99,20240729,150,5006.67,20231017,0.00,N,078860,500,45 억,,7822,N,N,0,N,00,N
|
|
20240906,110557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7760,-120,5,-1.52,58216670,7607,28.58,7880,7890,7520,10240,5520,7880,7653.04,0.09,0,1079,8720,8300,8020,7600,7320,8160,7460,46,2360,500,4720,10,1,9184282,713,-1.72,0.48,12,0.08,-4504.00,16005.00,10350,20240729,-25.02,2945,20240304,163.50,10350,-25.02,20240729,2945,163.50,20240304,10350,-25.02,20240729,150,5073.33,20231017,0.00,N,078860,500,45 억,,7822,N,N,0,N,00,N
|
|
20240906,100552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7580,-300,5,-3.81,28667810,3708,13.93,7880,7890,7550,10240,5520,7880,7731.34,0.09,0,443,8720,8300,8020,7600,7320,8160,7460,46,2360,500,4720,10,1,9184282,696,-1.68,0.47,12,0.04,-4504.00,16005.00,10350,20240729,-26.76,2945,20240304,157.39,10350,-26.76,20240729,2945,157.39,20240304,10350,-26.76,20240729,150,4953.33,20231017,0.00,N,078860,500,45 억,,7822,N,N,0,N,00,N
|
|
20240906,090555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7880,0,3,0.00,8809490,1118,4.20,7880,7880,7870,10240,5520,7880,7879.69,0.09,0,775,8720,8300,8020,7600,7320,8160,7460,46,2360,500,4720,10,1,9184282,724,-1.75,0.49,12,0.01,-4504.00,16005.00,10350,20240729,-23.86,2945,20240304,167.57,10350,-23.86,20240729,2945,167.57,20240304,10350,-23.86,20240729,150,5153.33,20231017,0.00,N,078860,500,45 억,,7822,N,N,0,N,00,N
|
|
20240905,160545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7880,-170,5,-2.11,211715620,26587,140.30,7990,8440,7740,10460,5640,8050,7963.13,0.06,0,2008,8543,8296,8163,7916,7783,8230,7850,46,2410,500,4830,10,1,9184282,724,-1.75,0.49,12,0.29,-4504.00,16005.00,10350,20240729,-23.86,2945,20240304,167.57,10350,-23.86,20240729,2945,167.57,20240304,10350,-23.86,20240729,150,5153.33,20231017,0.00,N,078860,500,45 억,,5817,N,N,0,N,00,N
|
|
20240905,150553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7980,-70,5,-0.87,202885530,25474,134.43,7990,8440,7740,10460,5640,8050,7964.42,0.06,0,1415,8543,8296,8163,7916,7783,8230,7850,46,2410,500,4830,10,1,9184282,733,-1.77,0.50,12,0.28,-4504.00,16005.00,10350,20240729,-22.90,2945,20240304,170.97,10350,-22.90,20240729,2945,170.97,20240304,10350,-22.90,20240729,150,5220.00,20231017,0.00,N,078860,500,45 억,,5817,N,N,0,N,00,N
|
|
20240905,140550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7910,-140,5,-1.74,201777010,25335,133.69,7990,8440,7740,10460,5640,8050,7964.36,0.06,0,1429,8543,8296,8163,7916,7783,8230,7850,46,2410,500,4830,10,1,9184282,726,-1.76,0.49,12,0.28,-4504.00,16005.00,10350,20240729,-23.57,2945,20240304,168.59,10350,-23.57,20240729,2945,168.59,20240304,10350,-23.57,20240729,150,5173.33,20231017,0.00,N,078860,500,45 억,,5817,N,N,0,N,00,N
|
|
20240905,130554,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,-60,5,-0.75,162715450,20364,107.46,7990,8440,7740,10460,5640,8050,7990.35,0.06,0,-274,8543,8296,8163,7916,7783,8230,7850,46,2410,500,4830,10,1,9184282,734,-1.77,0.50,12,0.22,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,150,5226.67,20231017,0.00,N,078860,500,45 억,,5817,N,N,0,N,00,N
|
|
20240905,120550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,-60,5,-0.75,134694230,16861,88.98,7990,8440,7740,10460,5640,8050,7988.51,0.06,0,545,8543,8296,8163,7916,7783,8230,7850,46,2410,500,4830,10,1,9184282,734,-1.77,0.50,12,0.18,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,150,5226.67,20231017,0.00,N,078860,500,45 억,,5817,N,N,0,N,00,N
|
|
20240905,110547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7970,-80,5,-0.99,106856250,13366,70.53,7990,8440,7740,10460,5640,8050,7994.63,0.06,0,1486,8543,8296,8163,7916,7783,8230,7850,46,2410,500,4830,10,1,9184282,732,-1.77,0.50,12,0.15,-4504.00,16005.00,10350,20240729,-23.00,2945,20240304,170.63,10350,-23.00,20240729,2945,170.63,20240304,10350,-23.00,20240729,150,5213.33,20231017,0.00,N,078860,500,45 억,,5817,N,N,0,N,00,N
|
|
20240905,100548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-150,5,-1.86,85724490,10743,56.69,7990,8440,7740,10460,5640,8050,7979.57,0.06,0,2424,8543,8296,8163,7916,7783,8230,7850,46,2410,500,4830,10,1,9184282,726,-1.75,0.49,12,0.12,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,10350,-23.67,20240729,2945,168.25,20240304,10350,-23.67,20240729,150,5166.67,20231017,0.00,N,078860,500,45 억,,5817,N,N,0,N,00,N
|
|
20240905,090553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,390,2,4.84,243830,30,0.16,7990,8440,7990,10460,5640,8050,8127.67,0.06,0,-1,8543,8296,8163,7916,7783,8230,7850,46,2410,500,4830,10,1,9184282,775,-1.87,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.45,2945,20240304,186.59,10350,-18.45,20240729,2945,186.59,20240304,10350,-18.45,20240729,150,5526.67,20231017,0.00,N,078860,500,45 억,,5817,N,N,0,N,00,N
|
|
20240904,160539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-230,5,-2.78,153397680,18950,94.85,8280,8410,8030,10760,5800,8280,8094.86,0.09,0,-2512,8853,8566,8393,8106,7933,8480,8020,46,2480,500,4960,10,1,9184282,739,-1.79,0.50,12,0.21,-4504.00,16005.00,10350,20240729,-22.22,2945,20240304,173.34,10350,-22.22,20240729,2945,173.34,20240304,10350,-22.22,20240729,150,5266.67,20231017,0.00,N,078860,500,45 억,,8328,N,N,0,N,00,N
|
|
20240904,150544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,-200,5,-2.42,80399440,9893,49.52,8280,8410,8030,10760,5800,8280,8126.90,0.09,0,-2816,8853,8566,8393,8106,7933,8480,8020,46,2480,500,4960,10,1,9184282,742,-1.79,0.50,12,0.11,-4504.00,16005.00,10350,20240729,-21.93,2945,20240304,174.36,10350,-21.93,20240729,2945,174.36,20240304,10350,-21.93,20240729,150,5286.67,20231017,0.00,N,078860,500,45 억,,8328,N,N,0,N,00,N
|
|
20240904,140546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8040,-240,5,-2.90,70627940,8679,43.44,8280,8410,8030,10760,5800,8280,8137.80,0.09,0,-2778,8853,8566,8393,8106,7933,8480,8020,46,2480,500,4960,10,1,9184282,738,-1.79,0.50,12,0.09,-4504.00,16005.00,10350,20240729,-22.32,2945,20240304,173.01,10350,-22.32,20240729,2945,173.01,20240304,10350,-22.32,20240729,150,5260.00,20231017,0.00,N,078860,500,45 억,,8328,N,N,0,N,00,N
|
|
20240904,130545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,-130,5,-1.57,70595780,8675,43.42,8280,8410,8030,10760,5800,8280,8137.84,0.09,0,-2778,8853,8566,8393,8106,7933,8480,8020,46,2480,500,4960,10,1,9184282,749,-1.81,0.51,12,0.09,-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,,8328,N,N,0,N,00,N
|
|
20240904,120542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8140,-140,5,-1.69,47024740,5761,28.84,8280,8410,8050,10760,5800,8280,8162.60,0.09,0,-1725,8853,8566,8393,8106,7933,8480,8020,46,2480,500,4960,10,1,9184282,748,-1.81,0.51,12,0.06,-4504.00,16005.00,10350,20240729,-21.35,2945,20240304,176.40,10350,-21.35,20240729,2945,176.40,20240304,10350,-21.35,20240729,150,5326.67,20231017,0.00,N,078860,500,45 억,,8328,N,N,0,N,00,N
|
|
20240904,110541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-230,5,-2.78,36908440,4515,22.60,8280,8410,8050,10760,5800,8280,8174.63,0.09,0,-1725,8853,8566,8393,8106,7933,8480,8020,46,2480,500,4960,10,1,9184282,739,-1.79,0.50,12,0.05,-4504.00,16005.00,10350,20240729,-22.22,2945,20240304,173.34,10350,-22.22,20240729,2945,173.34,20240304,10350,-22.22,20240729,150,5266.67,20231017,0.00,N,078860,500,45 억,,8328,N,N,0,N,00,N
|
|
20240904,100544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8180,-100,5,-1.21,26996190,3287,16.45,8280,8410,8150,10760,5800,8280,8213.02,0.09,0,-1455,8853,8566,8393,8106,7933,8480,8020,46,2480,500,4960,10,1,9184282,751,-1.82,0.51,12,0.04,-4504.00,16005.00,10350,20240729,-20.97,2945,20240304,177.76,10350,-20.97,20240729,2945,177.76,20240304,10350,-20.97,20240729,150,5353.33,20231017,0.00,N,078860,500,45 억,,8328,N,N,0,N,00,N
|
|
20240904,090543,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,-130,5,-1.57,9940200,1202,6.02,8280,8280,8150,10760,5800,8280,8269.72,0.09,0,-77,8853,8566,8393,8106,7933,8480,8020,46,2480,500,4960,10,1,9184282,749,-1.81,0.51,12,0.01,-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,,8328,N,N,0,N,00,N
|
|
20240903,160536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,-370,5,-4.28,166656530,19976,199.24,8650,8680,8220,11240,6060,8650,8342.84,0.09,0,519,8776,8712,8586,8522,8396,8745,8555,46,2590,500,5190,10,1,9184282,760,-1.84,0.52,12,0.22,-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,,7813,N,N,0,N,00,N
|
|
20240903,150541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8380,-270,5,-3.12,161280030,19331,192.81,8650,8680,8220,11240,6060,8650,8343.08,0.09,0,901,8776,8712,8586,8522,8396,8745,8555,46,2590,500,5190,10,1,9184282,770,-1.86,0.52,12,0.21,-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,,7813,N,N,0,N,00,N
|
|
20240903,140542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8620,-30,5,-0.35,153489640,18404,183.56,8650,8680,8220,11240,6060,8650,8340.02,0.09,0,804,8776,8712,8586,8522,8396,8745,8555,46,2590,500,5190,10,1,9184282,792,-1.91,0.54,12,0.20,-4504.00,16005.00,10350,20240729,-16.71,2945,20240304,192.70,10350,-16.71,20240729,2945,192.70,20240304,10350,-16.71,20240729,150,5646.67,20231017,0.00,N,078860,500,45 억,,7813,N,N,0,N,00,N
|
|
20240903,130541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8320,-330,5,-3.82,142512800,17100,170.56,8650,8680,8220,11240,6060,8650,8334.08,0.09,0,1395,8776,8712,8586,8522,8396,8745,8555,46,2590,500,5190,10,1,9184282,764,-1.85,0.52,12,0.19,-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,,7813,N,N,0,N,00,N
|
|
20240903,120534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8340,-310,5,-3.58,75618430,8996,89.73,8650,8680,8300,11240,6060,8650,8405.78,0.09,0,603,8776,8712,8586,8522,8396,8745,8555,46,2590,500,5190,10,1,9184282,766,-1.85,0.52,12,0.10,-4504.00,16005.00,10350,20240729,-19.42,2945,20240304,183.19,10350,-19.42,20240729,2945,183.19,20240304,10350,-19.42,20240729,150,5460.00,20231017,0.00,N,078860,500,45 억,,7813,N,N,0,N,00,N
|
|
20240903,110532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,-300,5,-3.47,69339680,8244,82.23,8650,8680,8300,11240,6060,8650,8410.93,0.09,0,609,8776,8712,8586,8522,8396,8745,8555,46,2590,500,5190,10,1,9184282,767,-1.85,0.52,12,0.09,-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,,7813,N,N,0,N,00,N
|
|
20240903,100533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8460,-190,5,-2.20,28689690,3402,33.93,8650,8680,8300,11240,6060,8650,8433.18,0.09,0,539,8776,8712,8586,8522,8396,8745,8555,46,2590,500,5190,10,1,9184282,777,-1.88,0.53,12,0.04,-4504.00,16005.00,10350,20240729,-18.26,2945,20240304,187.27,10350,-18.26,20240729,2945,187.27,20240304,10350,-18.26,20240729,150,5540.00,20231017,0.00,N,078860,500,45 억,,7813,N,N,0,N,00,N
|
|
20240903,090534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8680,30,2,0.35,6989410,808,8.06,8650,8680,8650,11240,6060,8650,8650.26,0.09,0,-53,8776,8712,8586,8522,8396,8745,8555,46,2590,500,5190,10,1,9184282,797,-1.93,0.54,12,0.01,-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,,7813,N,N,0,N,00,N
|
|
20240902,160529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8650,90,2,1.05,85780680,10024,24.69,8560,8650,8460,11120,6000,8560,8557.53,0.09,0,-456,8786,8672,8466,8352,8146,8730,8410,46,2560,500,5130,10,1,9184282,794,-1.92,0.54,12,0.11,-4504.00,16005.00,10350,20240729,-16.43,2945,20240304,193.72,10350,-16.43,20240729,2945,193.72,20240304,10350,-16.43,20240729,150,5666.67,20231017,0.00,N,078860,500,45 억,,8280,N,N,0,N,00,N
|
|
20240902,150538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8540,-20,5,-0.23,77339810,9044,22.28,8560,8640,8460,11120,6000,8560,8551.50,0.09,0,-335,8786,8672,8466,8352,8146,8730,8410,46,2560,500,5130,10,1,9184282,784,-1.90,0.53,12,0.10,-4504.00,16005.00,10350,20240729,-17.49,2945,20240304,189.98,10350,-17.49,20240729,2945,189.98,20240304,10350,-17.49,20240729,150,5593.33,20231017,0.00,N,078860,500,45 억,,8280,N,N,0,N,00,N
|
|
20240902,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8540,-20,5,-0.23,65724880,7682,18.92,8560,8640,8460,11120,6000,8560,8555.70,0.09,0,-338,8786,8672,8466,8352,8146,8730,8410,46,2560,500,5130,10,1,9184282,784,-1.90,0.53,12,0.08,-4504.00,16005.00,10350,20240729,-17.49,2945,20240304,189.98,10350,-17.49,20240729,2945,189.98,20240304,10350,-17.49,20240729,150,5593.33,20231017,0.00,N,078860,500,45 억,,8280,N,N,0,N,00,N
|
|
20240902,130533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8550,-10,5,-0.12,47946590,5602,13.80,8560,8640,8460,11120,6000,8560,8558.83,0.09,0,-608,8786,8672,8466,8352,8146,8730,8410,46,2560,500,5130,10,1,9184282,785,-1.90,0.53,12,0.06,-4504.00,16005.00,10350,20240729,-17.39,2945,20240304,190.32,10350,-17.39,20240729,2945,190.32,20240304,10350,-17.39,20240729,150,5600.00,20231017,0.00,N,078860,500,45 억,,8280,N,N,0,N,00,N
|
|
20240902,120537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8550,-10,5,-0.12,33204340,3882,9.56,8560,8640,8460,11120,6000,8560,8553.41,0.09,0,-413,8786,8672,8466,8352,8146,8730,8410,46,2560,500,5130,10,1,9184282,785,-1.90,0.53,12,0.04,-4504.00,16005.00,10350,20240729,-17.39,2945,20240304,190.32,10350,-17.39,20240729,2945,190.32,20240304,10350,-17.39,20240729,150,5600.00,20231017,0.00,N,078860,500,45 억,,8280,N,N,0,N,00,N
|
|
20240902,110532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8610,50,2,0.58,32305990,3777,9.30,8560,8640,8460,11120,6000,8560,8553.35,0.09,0,-413,8786,8672,8466,8352,8146,8730,8410,46,2560,500,5130,10,1,9184282,791,-1.91,0.54,12,0.04,-4504.00,16005.00,10350,20240729,-16.81,2945,20240304,192.36,10350,-16.81,20240729,2945,192.36,20240304,10350,-16.81,20240729,150,5640.00,20231017,0.00,N,078860,500,45 억,,8280,N,N,0,N,00,N
|
|
20240902,100531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8560,0,3,0.00,14785850,1736,4.28,8560,8560,8460,11120,6000,8560,8517.19,0.09,0,227,8786,8672,8466,8352,8146,8730,8410,46,2560,500,5130,10,1,9184282,786,-1.90,0.53,12,0.02,-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,,8280,N,N,0,N,00,N
|
|
20240902,090527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8560,0,3,0.00,505040,59,0.15,8560,8560,8560,11120,6000,8560,8560.00,0.09,0,-16,8786,8672,8466,8352,8146,8730,8410,46,2560,500,5130,10,1,9184282,786,-1.90,0.53,12,0.00,-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,,8280,N,N,0,N,00,N
|