161 lines
68 KiB
CSV
161 lines
68 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
|
|
20241031,160720,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8820,180,2,2.08,147494690,16866,15.61,8560,8950,8550,11230,6050,8640,8745.09,0.39,0,-3477,9706,9172,8886,8352,8066,9030,8210,53,2590,500,5350,10,1,10531054,929,-1.96,0.55,12,0.16,-4504.00,16005.00,10350,20240729,-14.78,2945,20240304,199.49,10350,-14.78,20240729,2945,199.49,20240304,10350,-14.78,20240729,162,5344.44,20231101,0.01,N,078860,500,52 억,,40694,N,N,0,N,00,N
|
|
20241031,150729,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8800,160,2,1.85,127716140,14610,13.52,8560,8950,8550,11230,6050,8640,8741.69,0.39,0,-3407,9706,9172,8886,8352,8066,9030,8210,53,2590,500,5350,10,1,10531054,927,-1.95,0.55,12,0.14,-4504.00,16005.00,10350,20240729,-14.98,2945,20240304,198.81,10350,-14.98,20240729,2945,198.81,20240304,10350,-14.98,20240729,162,5332.10,20231101,0.01,N,078860,500,52 억,,40694,N,N,0,N,00,N
|
|
20241031,140728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8810,170,2,1.97,112416990,12864,11.91,8560,8950,8550,11230,6050,8640,8738.88,0.39,0,-1881,9706,9172,8886,8352,8066,9030,8210,53,2590,500,5350,10,1,10531054,928,-1.96,0.55,12,0.12,-4504.00,16005.00,10350,20240729,-14.88,2945,20240304,199.15,10350,-14.88,20240729,2945,199.15,20240304,10350,-14.88,20240729,162,5338.27,20231101,0.01,N,078860,500,52 억,,40694,N,N,0,N,00,N
|
|
20241031,130727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8950,310,2,3.59,79194200,9097,8.42,8560,8950,8550,11230,6050,8640,8705.53,0.39,0,104,9706,9172,8886,8352,8066,9030,8210,53,2590,500,5350,10,1,10531054,943,-1.99,0.56,12,0.09,-4504.00,16005.00,10350,20240729,-13.53,2945,20240304,203.90,10350,-13.53,20240729,2945,203.90,20240304,10350,-13.53,20240729,162,5424.69,20231101,0.01,N,078860,500,52 억,,40694,N,N,0,N,00,N
|
|
20241031,120729,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8680,40,2,0.46,46235100,5336,4.94,8560,8950,8550,11230,6050,8640,8664.75,0.39,0,-448,9706,9172,8886,8352,8066,9030,8210,53,2590,500,5350,10,1,10531054,914,-1.93,0.54,12,0.05,-4504.00,16005.00,10350,20240729,-16.14,2945,20240304,194.74,10350,-16.14,20240729,2945,194.74,20240304,10350,-16.14,20240729,162,5258.02,20231101,0.01,N,078860,500,52 억,,40694,N,N,0,N,00,N
|
|
20241031,110728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8710,70,2,0.81,18725340,2144,1.98,8560,8950,8550,11230,6050,8640,8733.83,0.39,0,-44,9706,9172,8886,8352,8066,9030,8210,53,2590,500,5350,10,1,10531054,917,-1.93,0.54,12,0.02,-4504.00,16005.00,10350,20240729,-15.85,2945,20240304,195.76,10350,-15.85,20240729,2945,195.76,20240304,10350,-15.85,20240729,162,5276.54,20231101,0.01,N,078860,500,52 억,,40694,N,N,0,N,00,N
|
|
20241031,100727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8820,180,2,2.08,9888220,1132,1.05,8560,8950,8550,11230,6050,8640,8735.18,0.39,0,-219,9706,9172,8886,8352,8066,9030,8210,53,2590,500,5350,10,1,10531054,929,-1.96,0.55,12,0.01,-4504.00,16005.00,10350,20240729,-14.78,2945,20240304,199.49,10350,-14.78,20240729,2945,199.49,20240304,10350,-14.78,20240729,162,5344.44,20231101,0.01,N,078860,500,52 억,,40694,N,N,0,N,00,N
|
|
20241031,090726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8950,310,2,3.59,2283210,265,0.25,8560,8950,8550,11230,6050,8640,8615.89,0.39,0,8,9706,9172,8886,8352,8066,9030,8210,53,2590,500,5350,10,1,10531054,943,-1.99,0.56,12,0.00,-4504.00,16005.00,10350,20240729,-13.53,2945,20240304,203.90,10350,-13.53,20240729,2945,203.90,20240304,10350,-13.53,20240729,162,5424.69,20231101,0.01,N,078860,500,52 억,,40694,N,N,0,N,00,N
|
|
20241030,160723,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8640,-380,5,-4.21,970398940,108035,517.56,9020,9420,8600,11720,6320,9020,8982.30,0.46,0,-8267,9346,9182,9066,8902,8786,9125,8845,53,2700,500,5590,10,1,10531054,910,-1.92,0.54,12,1.03,-4504.00,16005.00,10350,20240729,-16.52,2945,20240304,193.38,10350,-16.52,20240729,2945,193.38,20240304,10350,-16.52,20240729,160,5300.00,20231030,0.01,N,078860,500,52 억,,48966,N,N,0,N,00,N
|
|
20241030,150741,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8700,-320,5,-3.55,881124280,97852,468.77,9020,9420,8600,11720,6320,9020,9004.66,0.46,0,-4885,9346,9182,9066,8902,8786,9125,8845,53,2700,500,5590,10,1,10531054,916,-1.93,0.54,12,0.93,-4504.00,16005.00,10350,20240729,-15.94,2945,20240304,195.42,10350,-15.94,20240729,2945,195.42,20240304,10350,-15.94,20240729,160,5337.50,20231030,0.01,N,078860,500,52 억,,48966,N,N,0,N,00,N
|
|
20241030,140728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8700,-320,5,-3.55,867711810,96307,461.37,9020,9420,8600,11720,6320,9020,9009.85,0.46,0,-4803,9346,9182,9066,8902,8786,9125,8845,53,2700,500,5590,10,1,10531054,916,-1.93,0.54,12,0.91,-4504.00,16005.00,10350,20240729,-15.94,2945,20240304,195.42,10350,-15.94,20240729,2945,195.42,20240304,10350,-15.94,20240729,160,5337.50,20231030,0.01,N,078860,500,52 억,,48966,N,N,0,N,00,N
|
|
20241030,130730,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8710,-310,5,-3.44,789462320,87302,418.23,9020,9420,8640,11720,6320,9020,9042.89,0.46,0,-3886,9346,9182,9066,8902,8786,9125,8845,53,2700,500,5590,10,1,10531054,917,-1.93,0.54,12,0.83,-4504.00,16005.00,10350,20240729,-15.85,2945,20240304,195.76,10350,-15.85,20240729,2945,195.76,20240304,10350,-15.85,20240729,160,5343.75,20231030,0.01,N,078860,500,52 억,,48966,N,N,0,N,00,N
|
|
20241030,120739,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8940,-80,5,-0.89,706353850,77751,372.48,9020,9420,8730,11720,6320,9020,9084.82,0.46,0,-3758,9346,9182,9066,8902,8786,9125,8845,53,2700,500,5590,10,1,10531054,941,-1.98,0.56,12,0.74,-4504.00,16005.00,10350,20240729,-13.62,2945,20240304,203.57,10350,-13.62,20240729,2945,203.57,20240304,10350,-13.62,20240729,160,5487.50,20231030,0.01,N,078860,500,52 억,,48966,N,N,0,N,00,N
|
|
20241030,110728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8770,-250,5,-2.77,623417770,68518,328.25,9020,9420,8730,11720,6320,9020,9098.60,0.46,0,1191,9346,9182,9066,8902,8786,9125,8845,53,2700,500,5590,10,1,10531054,924,-1.95,0.55,12,0.65,-4504.00,16005.00,10350,20240729,-15.27,2945,20240304,197.79,10350,-15.27,20240729,2945,197.79,20240304,10350,-15.27,20240729,160,5381.25,20231030,0.01,N,078860,500,52 억,,48966,N,N,0,N,00,N
|
|
20241030,100725,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8730,-290,5,-3.22,568127080,62225,298.10,9020,9420,8730,11720,6320,9020,9130.21,0.46,0,1051,9346,9182,9066,8902,8786,9125,8845,53,2700,500,5590,10,1,10531054,919,-1.94,0.55,12,0.59,-4504.00,16005.00,10350,20240729,-15.65,2945,20240304,196.43,10350,-15.65,20240729,2945,196.43,20240304,10350,-15.65,20240729,160,5356.25,20231030,0.01,N,078860,500,52 억,,48966,N,N,0,N,00,N
|
|
20241030,090729,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,0,3,0.00,18040,2,0.01,9020,9020,9020,11720,6320,9020,9020.00,0.46,0,-2,9346,9182,9066,8902,8786,9125,8845,53,2700,500,5590,10,1,10531054,950,-2.00,0.56,12,0.00,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,160,5537.50,20231030,0.01,N,078860,500,52 억,,48966,N,N,0,N,00,N
|
|
20241029,160702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,-40,5,-0.44,188823860,20874,46.30,9060,9230,8950,11770,6350,9060,9045.89,0.46,0,1018,9373,9216,9123,8966,8873,9295,9045,53,2710,500,5610,10,1,10531054,950,-2.00,0.56,12,0.20,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,160,5537.50,20231030,0.01,N,078860,500,52 억,,47943,N,N,0,N,00,N
|
|
20241029,150715,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,40,2,0.44,187650860,20744,46.01,9060,9230,8950,11770,6350,9060,9046.03,0.46,0,1096,9373,9216,9123,8966,8873,9295,9045,53,2710,500,5610,10,1,10531054,958,-2.02,0.57,12,0.20,-4504.00,16005.00,10350,20240729,-12.08,2945,20240304,209.00,10350,-12.08,20240729,2945,209.00,20240304,10350,-12.08,20240729,160,5587.50,20231030,0.01,N,078860,500,52 억,,47943,N,N,0,N,00,N
|
|
20241029,140636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9010,-50,5,-0.55,164060120,18134,40.22,9060,9230,8950,11770,6350,9060,9047.10,0.46,0,1480,9373,9216,9123,8966,8873,9295,9045,53,2710,500,5610,10,1,10531054,949,-2.00,0.56,12,0.17,-4504.00,16005.00,10350,20240729,-12.95,2945,20240304,205.94,10350,-12.95,20240729,2945,205.94,20240304,10350,-12.95,20240729,160,5531.25,20231030,0.01,N,078860,500,52 억,,47943,N,N,0,N,00,N
|
|
20241029,130707,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9000,-60,5,-0.66,142224820,15709,34.84,9060,9230,8950,11770,6350,9060,9053.72,0.46,0,3248,9373,9216,9123,8966,8873,9295,9045,53,2710,500,5610,10,1,10531054,948,-2.00,0.56,12,0.15,-4504.00,16005.00,10350,20240729,-13.04,2945,20240304,205.60,10350,-13.04,20240729,2945,205.60,20240304,10350,-13.04,20240729,160,5525.00,20231030,0.01,N,078860,500,52 억,,47943,N,N,0,N,00,N
|
|
20241029,120711,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9080,20,2,0.22,119946240,13228,29.34,9060,9230,9000,11770,6350,9060,9067.60,0.46,0,3978,9373,9216,9123,8966,8873,9295,9045,53,2710,500,5610,10,1,10531054,956,-2.02,0.57,12,0.13,-4504.00,16005.00,10350,20240729,-12.27,2945,20240304,208.32,10350,-12.27,20240729,2945,208.32,20240304,10350,-12.27,20240729,160,5575.00,20231030,0.01,N,078860,500,52 억,,47943,N,N,0,N,00,N
|
|
20241029,110726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9150,90,2,0.99,112337980,12391,27.48,9060,9230,9000,11770,6350,9060,9066.09,0.46,0,3381,9373,9216,9123,8966,8873,9295,9045,53,2710,500,5610,10,1,10531054,964,-2.03,0.57,12,0.12,-4504.00,16005.00,10350,20240729,-11.59,2945,20240304,210.70,10350,-11.59,20240729,2945,210.70,20240304,10350,-11.59,20240729,160,5618.75,20231030,0.01,N,078860,500,52 억,,47943,N,N,0,N,00,N
|
|
20241029,100708,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9070,10,2,0.11,63565220,7028,15.59,9060,9230,9000,11770,6350,9060,9044.57,0.46,0,2095,9373,9216,9123,8966,8873,9295,9045,53,2710,500,5610,10,1,10531054,955,-2.01,0.57,12,0.07,-4504.00,16005.00,10350,20240729,-12.37,2945,20240304,207.98,10350,-12.37,20240729,2945,207.98,20240304,10350,-12.37,20240729,160,5568.75,20231030,0.01,N,078860,500,52 억,,47943,N,N,0,N,00,N
|
|
20241028,160700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9060,-170,5,-1.84,412892950,45083,79.81,9050,9280,9030,11990,6470,9230,9158.55,0.36,0,9592,9890,9560,9170,8840,8450,9365,8645,53,2760,500,5720,10,1,10531054,954,-2.01,0.57,12,0.43,-4504.00,16005.00,10350,20240729,-12.46,2945,20240304,207.64,10350,-12.46,20240729,2945,207.64,20240304,10350,-12.46,20240729,160,5562.50,20231030,0.03,N,078860,500,52 억,,38352,N,N,0,N,00,N
|
|
20241028,150705,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9130,-100,5,-1.08,321400650,35076,62.09,9050,9280,9030,11990,6470,9230,9162.98,0.36,0,9075,9890,9560,9170,8840,8450,9365,8645,53,2760,500,5720,10,1,10531054,961,-2.03,0.57,12,0.33,-4504.00,16005.00,10350,20240729,-11.79,2945,20240304,210.02,10350,-11.79,20240729,2945,210.02,20240304,10350,-11.79,20240729,160,5606.25,20231030,0.03,N,078860,500,52 억,,38352,N,N,0,N,00,N
|
|
20241028,140708,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9130,-100,5,-1.08,144160020,15777,27.93,9050,9260,9030,11990,6470,9230,9137.35,0.36,0,1443,9890,9560,9170,8840,8450,9365,8645,53,2760,500,5720,10,1,10531054,961,-2.03,0.57,12,0.15,-4504.00,16005.00,10350,20240729,-11.79,2945,20240304,210.02,10350,-11.79,20240729,2945,210.02,20240304,10350,-11.79,20240729,160,5606.25,20231030,0.03,N,078860,500,52 억,,38352,N,N,0,N,00,N
|
|
20241028,130704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9170,-60,5,-0.65,125435660,13747,24.34,9050,9250,9030,11990,6470,9230,9124.58,0.36,0,1557,9890,9560,9170,8840,8450,9365,8645,53,2760,500,5720,10,1,10531054,966,-2.04,0.57,12,0.13,-4504.00,16005.00,10350,20240729,-11.40,2945,20240304,211.38,10350,-11.40,20240729,2945,211.38,20240304,10350,-11.40,20240729,160,5631.25,20231030,0.03,N,078860,500,52 억,,38352,N,N,0,N,00,N
|
|
20241028,120705,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9090,-140,5,-1.52,103684960,11357,20.10,9050,9250,9040,11990,6470,9230,9129.61,0.36,0,833,9890,9560,9170,8840,8450,9365,8645,53,2760,500,5720,10,1,10531054,957,-2.02,0.57,12,0.11,-4504.00,16005.00,10350,20240729,-12.17,2945,20240304,208.66,10350,-12.17,20240729,2945,208.66,20240304,10350,-12.17,20240729,160,5581.25,20231030,0.03,N,078860,500,52 억,,38352,N,N,0,N,00,N
|
|
20241028,110607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9160,-70,5,-0.76,29941490,3279,5.80,9050,9220,9040,11990,6470,9230,9131.29,0.36,0,76,9890,9560,9170,8840,8450,9365,8645,53,2760,500,5720,10,1,10531054,965,-2.03,0.57,12,0.03,-4504.00,16005.00,10350,20240729,-11.50,2945,20240304,211.04,10350,-11.50,20240729,2945,211.04,20240304,10350,-11.50,20240729,160,5625.00,20231030,0.03,N,078860,500,52 억,,38352,N,N,0,N,00,N
|
|
20241028,100701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,-130,5,-1.41,7381110,815,1.44,9050,9130,9040,11990,6470,9230,9056.58,0.36,0,184,9890,9560,9170,8840,8450,9365,8645,53,2760,500,5720,10,1,10531054,958,-2.02,0.57,12,0.01,-4504.00,16005.00,10350,20240729,-12.08,2945,20240304,209.00,10350,-12.08,20240729,2945,209.00,20240304,10350,-12.08,20240729,160,5587.50,20231030,0.03,N,078860,500,52 억,,38352,N,N,0,N,00,N
|
|
20241028,090701,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,-190,5,-2.06,3835150,424,0.75,9050,9050,9040,11990,6470,9230,9045.17,0.36,0,193,9890,9560,9170,8840,8450,9365,8645,53,2760,500,5720,10,1,10531054,952,-2.01,0.56,12,0.00,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,160,5550.00,20231030,0.03,N,078860,500,52 억,,38352,N,N,0,N,00,N
|
|
20241025,160659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9230,220,2,2.44,514048150,56453,82.54,9300,9500,8780,11710,6310,9010,9105.77,0.40,0,-4097,9490,9250,9060,8820,8630,9370,8940,53,2700,500,5580,10,1,10531054,972,-2.05,0.58,12,0.54,-4504.00,16005.00,10350,20240729,-10.82,2945,20240304,213.41,10350,-10.82,20240729,2945,213.41,20240304,10350,-10.82,20240729,160,5668.75,20231027,0.00,N,078860,500,52 억,,42450,N,N,0,N,00,N
|
|
20241025,150704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9270,260,2,2.89,470262410,51698,75.59,9300,9500,8780,11710,6310,9010,9096.34,0.40,0,-4006,9490,9250,9060,8820,8630,9370,8940,53,2700,500,5580,10,1,10531054,976,-2.06,0.58,12,0.49,-4504.00,16005.00,10350,20240729,-10.43,2945,20240304,214.77,10350,-10.43,20240729,2945,214.77,20240304,10350,-10.43,20240729,160,5693.75,20231027,0.00,N,078860,500,52 억,,42450,N,N,0,N,00,N
|
|
20241025,140702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9080,70,2,0.78,268028820,29901,43.72,9300,9300,8780,11710,6310,9010,8963.87,0.40,0,-6689,9490,9250,9060,8820,8630,9370,8940,53,2700,500,5580,10,1,10531054,956,-2.02,0.57,12,0.28,-4504.00,16005.00,10350,20240729,-12.27,2945,20240304,208.32,10350,-12.27,20240729,2945,208.32,20240304,10350,-12.27,20240729,160,5575.00,20231027,0.00,N,078860,500,52 억,,42450,N,N,0,N,00,N
|
|
20241025,130704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,10,2,0.11,236810780,26445,38.67,9300,9300,8780,11710,6310,9010,8954.84,0.40,0,-6256,9490,9250,9060,8820,8630,9370,8940,53,2700,500,5580,10,1,10531054,950,-2.00,0.56,12,0.25,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,160,5537.50,20231027,0.00,N,078860,500,52 억,,42450,N,N,0,N,00,N
|
|
20241025,120706,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8960,-50,5,-0.55,165508810,18493,27.04,9300,9300,8780,11710,6310,9010,8949.81,0.40,0,-4633,9490,9250,9060,8820,8630,9370,8940,53,2700,500,5580,10,1,10531054,944,-1.99,0.56,12,0.18,-4504.00,16005.00,10350,20240729,-13.43,2945,20240304,204.24,10350,-13.43,20240729,2945,204.24,20240304,10350,-13.43,20240729,160,5500.00,20231027,0.00,N,078860,500,52 억,,42450,N,N,0,N,00,N
|
|
20241025,110700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8830,-180,5,-2.00,146888030,16386,23.96,9300,9300,8830,11710,6310,9010,8964.24,0.40,0,-3278,9490,9250,9060,8820,8630,9370,8940,53,2700,500,5580,10,1,10531054,930,-1.96,0.55,12,0.16,-4504.00,16005.00,10350,20240729,-14.69,2945,20240304,199.83,10350,-14.69,20240729,2945,199.83,20240304,10350,-14.69,20240729,160,5418.75,20231027,0.00,N,078860,500,52 억,,42450,N,N,0,N,00,N
|
|
20241025,100703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8970,-40,5,-0.44,79883600,8847,12.94,9300,9300,8950,11710,6310,9010,9029.46,0.40,0,1178,9490,9250,9060,8820,8630,9370,8940,53,2700,500,5580,10,1,10531054,945,-1.99,0.56,12,0.08,-4504.00,16005.00,10350,20240729,-13.33,2945,20240304,204.58,10350,-13.33,20240729,2945,204.58,20240304,10350,-13.33,20240729,160,5506.25,20231027,0.00,N,078860,500,52 억,,42450,N,N,0,N,00,N
|
|
20241025,090704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8960,-50,5,-0.55,2522540,276,0.40,9300,9300,8950,11710,6310,9010,9139.64,0.40,0,-220,9490,9250,9060,8820,8630,9370,8940,53,2700,500,5580,10,1,10531054,944,-1.99,0.56,12,0.00,-4504.00,16005.00,10350,20240729,-13.43,2945,20240304,204.24,10350,-13.43,20240729,2945,204.24,20240304,10350,-13.43,20240729,160,5500.00,20231027,0.00,N,078860,500,52 억,,42450,N,N,0,N,00,N
|
|
20241024,160650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9010,-10,5,-0.11,618209470,68391,109.13,8930,9300,8870,11720,6320,9020,9039.34,0.31,0,8936,9506,9262,8836,8592,8166,9385,8715,53,2700,500,5590,10,1,10531054,949,-2.00,0.56,12,0.65,-4504.00,16005.00,10350,20240729,-12.95,2945,20240304,205.94,10350,-12.95,20240729,2945,205.94,20240304,10350,-12.95,20240729,156,5675.64,20231024,0.00,N,078860,500,52 억,,32441,N,N,0,N,00,N
|
|
20241024,150656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9040,20,2,0.22,467941410,51645,82.41,8930,9300,8870,11720,6320,9020,9060.73,0.31,0,9629,9506,9262,8836,8592,8166,9385,8715,53,2700,500,5590,10,1,10531054,952,-2.01,0.56,12,0.49,-4504.00,16005.00,10350,20240729,-12.66,2945,20240304,206.96,10350,-12.66,20240729,2945,206.96,20240304,10350,-12.66,20240729,156,5694.87,20231024,0.00,N,078860,500,52 억,,32441,N,N,0,N,00,N
|
|
20241024,140644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9070,50,2,0.55,344985500,37965,60.58,8930,9300,8870,11720,6320,9020,9086.94,0.31,0,7425,9506,9262,8836,8592,8166,9385,8715,53,2700,500,5590,10,1,10531054,955,-2.01,0.57,12,0.36,-4504.00,16005.00,10350,20240729,-12.37,2945,20240304,207.98,10350,-12.37,20240729,2945,207.98,20240304,10350,-12.37,20240729,156,5714.10,20231024,0.00,N,078860,500,52 억,,32441,N,N,0,N,00,N
|
|
20241024,130656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9300,280,2,3.10,256308040,28355,45.25,8930,9300,8870,11720,6320,9020,9039.25,0.31,0,8993,9506,9262,8836,8592,8166,9385,8715,53,2700,500,5590,10,1,10531054,979,-2.06,0.58,12,0.27,-4504.00,16005.00,10350,20240729,-10.14,2945,20240304,215.79,10350,-10.14,20240729,2945,215.79,20240304,10350,-10.14,20240729,156,5861.54,20231024,0.00,N,078860,500,52 억,,32441,N,N,0,N,00,N
|
|
20241024,120654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,0,3,0.00,131806880,14739,23.52,8930,9080,8870,11720,6320,9020,8942.73,0.31,0,5667,9506,9262,8836,8592,8166,9385,8715,53,2700,500,5590,10,1,10531054,950,-2.00,0.56,12,0.14,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,156,5682.05,20231024,0.00,N,078860,500,52 억,,32441,N,N,0,N,00,N
|
|
20241024,110657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8970,-50,5,-0.55,36034250,4031,6.43,8930,9080,8890,11720,6320,9020,8939.28,0.31,0,667,9506,9262,8836,8592,8166,9385,8715,53,2700,500,5590,10,1,10531054,945,-1.99,0.56,12,0.04,-4504.00,16005.00,10350,20240729,-13.33,2945,20240304,204.58,10350,-13.33,20240729,2945,204.58,20240304,10350,-13.33,20240729,156,5650.00,20231024,0.00,N,078860,500,52 억,,32441,N,N,0,N,00,N
|
|
20241024,100706,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8980,-40,5,-0.44,34801980,3894,6.21,8930,9080,8890,11720,6320,9020,8937.33,0.31,0,583,9506,9262,8836,8592,8166,9385,8715,53,2700,500,5590,10,1,10531054,946,-1.99,0.56,12,0.04,-4504.00,16005.00,10350,20240729,-13.24,2945,20240304,204.92,10350,-13.24,20240729,2945,204.92,20240304,10350,-13.24,20240729,156,5656.41,20231024,0.00,N,078860,500,52 억,,32441,N,N,0,N,00,N
|
|
20241024,090728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8900,-120,5,-1.33,1401890,157,0.25,8930,8930,8900,11720,6320,9020,8929.24,0.31,0,91,9506,9262,8836,8592,8166,9385,8715,53,2700,500,5590,10,1,10531054,937,-1.98,0.56,12,0.00,-4504.00,16005.00,10350,20240729,-14.01,2945,20240304,202.21,10350,-14.01,20240729,2945,202.21,20240304,10350,-14.01,20240729,156,5605.13,20231024,0.00,N,078860,500,52 억,,32441,N,N,0,N,00,N
|
|
20241023,160654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,310,2,3.56,554744590,62669,117.62,8710,9080,8410,11320,6100,8710,8851.56,0.38,0,-8230,9290,9000,8490,8200,7690,9145,8345,53,2610,500,5400,10,1,10531054,950,-2.00,0.56,12,0.60,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,156,5682.05,20231023,0.00,N,078860,500,52 억,,40244,N,N,0,N,00,N
|
|
20241023,150709,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8930,220,2,2.53,480956650,54441,102.18,8710,9080,8410,11320,6100,8710,8834.46,0.38,0,-7057,9290,9000,8490,8200,7690,9145,8345,53,2610,500,5400,10,1,10531054,940,-1.98,0.56,12,0.52,-4504.00,16005.00,10350,20240729,-13.72,2945,20240304,203.23,10350,-13.72,20240729,2945,203.23,20240304,10350,-13.72,20240729,156,5624.36,20231023,0.00,N,078860,500,52 억,,40244,N,N,0,N,00,N
|
|
20241023,140711,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8800,90,2,1.03,353592680,40255,75.55,8710,9080,8410,11320,6100,8710,8783.82,0.38,0,-6116,9290,9000,8490,8200,7690,9145,8345,53,2610,500,5400,10,1,10531054,927,-1.95,0.55,12,0.38,-4504.00,16005.00,10350,20240729,-14.98,2945,20240304,198.81,10350,-14.98,20240729,2945,198.81,20240304,10350,-14.98,20240729,156,5541.03,20231023,0.00,N,078860,500,52 억,,40244,N,N,0,N,00,N
|
|
20241023,130700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8750,40,2,0.46,316080550,35979,67.53,8710,9080,8410,11320,6100,8710,8785.14,0.38,0,-3966,9290,9000,8490,8200,7690,9145,8345,53,2610,500,5400,10,1,10531054,921,-1.94,0.55,12,0.34,-4504.00,16005.00,10350,20240729,-15.46,2945,20240304,197.11,10350,-15.46,20240729,2945,197.11,20240304,10350,-15.46,20240729,156,5508.97,20231023,0.00,N,078860,500,52 억,,40244,N,N,0,N,00,N
|
|
20241023,120657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8850,140,2,1.61,182188670,20858,39.15,8710,9000,8410,11320,6100,8710,8734.71,0.38,0,-7384,9290,9000,8490,8200,7690,9145,8345,53,2610,500,5400,10,1,10531054,932,-1.96,0.55,12,0.20,-4504.00,16005.00,10350,20240729,-14.49,2945,20240304,200.51,10350,-14.49,20240729,2945,200.51,20240304,10350,-14.49,20240729,156,5573.08,20231023,0.00,N,078860,500,52 억,,40244,N,N,0,N,00,N
|
|
20241023,110653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8880,170,2,1.95,132922590,15280,28.68,8710,9000,8410,11320,6100,8710,8699.12,0.38,0,-6149,9290,9000,8490,8200,7690,9145,8345,53,2610,500,5400,10,1,10531054,935,-1.97,0.55,12,0.15,-4504.00,16005.00,10350,20240729,-14.20,2945,20240304,201.53,10350,-14.20,20240729,2945,201.53,20240304,10350,-14.20,20240729,156,5592.31,20231023,0.00,N,078860,500,52 억,,40244,N,N,0,N,00,N
|
|
20241023,100657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,-270,5,-3.10,68967060,8032,15.07,8710,8730,8410,11320,6100,8710,8586.54,0.38,0,-3487,9290,9000,8490,8200,7690,9145,8345,53,2610,500,5400,10,1,10531054,889,-1.87,0.53,12,0.08,-4504.00,16005.00,10350,20240729,-18.45,2945,20240304,186.59,10350,-18.45,20240729,2945,186.59,20240304,10350,-18.45,20240729,156,5310.26,20231023,0.00,N,078860,500,52 억,,40244,N,N,0,N,00,N
|
|
20241023,090658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8700,-10,5,-0.11,32021920,3678,6.90,8710,8730,8680,11320,6100,8710,8706.34,0.38,0,-1811,9290,9000,8490,8200,7690,9145,8345,53,2610,500,5400,10,1,10531054,916,-1.93,0.54,12,0.03,-4504.00,16005.00,10350,20240729,-15.94,2945,20240304,195.42,10350,-15.94,20240729,2945,195.42,20240304,10350,-15.94,20240729,156,5476.92,20231023,0.00,N,078860,500,52 억,,40244,N,N,0,N,00,N
|
|
20241022,160648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8710,20,2,0.23,450740690,53250,151.97,8670,8780,7980,11290,6090,8690,8464.61,0.42,0,-4607,9450,9070,8870,8490,8290,8970,8390,53,2600,500,5380,10,1,10531054,917,-1.93,0.54,12,0.51,-4504.00,16005.00,10350,20240729,-15.85,2945,20240304,195.76,10350,-15.85,20240729,2945,195.76,20240304,10350,-15.85,20240729,156,5483.33,20231023,0.00,N,078860,500,52 억,,44488,N,N,0,N,00,N
|
|
20241022,150657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,-340,5,-3.91,304202450,36348,103.73,8670,8680,7980,11290,6090,8690,8369.16,0.42,0,-753,9450,9070,8870,8490,8290,8970,8390,53,2600,500,5380,10,1,10531054,879,-1.85,0.52,12,0.35,-4504.00,16005.00,10350,20240729,-19.32,2945,20240304,183.53,10350,-19.32,20240729,2945,183.53,20240304,10350,-19.32,20240729,156,5252.56,20231023,0.00,N,078860,500,52 억,,44488,N,N,0,N,00,N
|
|
20241022,140656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8250,-440,5,-5.06,206343510,24735,70.59,8670,8670,7980,11290,6090,8690,8342.15,0.42,0,649,9450,9070,8870,8490,8290,8970,8390,53,2600,500,5380,10,1,10531054,869,-1.83,0.52,12,0.23,-4504.00,16005.00,10350,20240729,-20.29,2945,20240304,180.14,10350,-20.29,20240729,2945,180.14,20240304,10350,-20.29,20240729,156,5188.46,20231023,0.00,N,078860,500,52 억,,44488,N,N,0,N,00,N
|
|
20241022,130658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,-260,5,-2.99,147542890,17682,50.46,8670,8670,7980,11290,6090,8690,8344.22,0.42,0,-293,9450,9070,8870,8490,8290,8970,8390,53,2600,500,5380,10,1,10531054,888,-1.87,0.53,12,0.17,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,156,5303.85,20231023,0.00,N,078860,500,52 억,,44488,N,N,0,N,00,N
|
|
20241022,120655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,-190,5,-2.19,113244040,13608,38.84,8670,8670,7980,11290,6090,8690,8321.85,0.42,0,-618,9450,9070,8870,8490,8290,8970,8390,53,2600,500,5380,10,1,10531054,895,-1.89,0.53,12,0.13,-4504.00,16005.00,10350,20240729,-17.87,2945,20240304,188.62,10350,-17.87,20240729,2945,188.62,20240304,10350,-17.87,20240729,156,5348.72,20231023,0.00,N,078860,500,52 억,,44488,N,N,0,N,00,N
|
|
20241022,110652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,-300,5,-3.45,102896970,12375,35.32,8670,8670,7980,11290,6090,8690,8314.88,0.42,0,-1273,9450,9070,8870,8490,8290,8970,8390,53,2600,500,5380,10,1,10531054,884,-1.86,0.52,12,0.12,-4504.00,16005.00,10350,20240729,-18.94,2945,20240304,184.89,10350,-18.94,20240729,2945,184.89,20240304,10350,-18.94,20240729,156,5278.21,20231023,0.00,N,078860,500,52 억,,44488,N,N,0,N,00,N
|
|
20241022,100654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8330,-360,5,-4.14,75220620,9046,25.82,8670,8670,7980,11290,6090,8690,8315.30,0.42,0,-2318,9450,9070,8870,8490,8290,8970,8390,53,2600,500,5380,10,1,10531054,877,-1.85,0.52,12,0.09,-4504.00,16005.00,10350,20240729,-19.52,2945,20240304,182.85,10350,-19.52,20240729,2945,182.85,20240304,10350,-19.52,20240729,156,5239.74,20231023,0.00,N,078860,500,52 억,,44488,N,N,0,N,00,N
|
|
20241022,090653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8590,-100,5,-1.15,670940,78,0.22,8670,8670,8590,11290,6090,8690,8600.65,0.42,0,29,9450,9070,8870,8490,8290,8970,8390,53,2600,500,5380,10,1,10531054,905,-1.91,0.54,12,0.00,-4504.00,16005.00,10350,20240729,-17.00,2945,20240304,191.68,10350,-17.00,20240729,2945,191.68,20240304,10350,-17.00,20240729,156,5406.41,20231023,0.00,N,078860,500,52 억,,44488,N,N,0,N,00,N
|
|
20241021,160647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8690,-330,5,-3.66,306792250,35038,106.61,9020,9250,8670,11720,6320,9020,8755.99,0.46,0,-3888,9673,9346,9073,8746,8473,9320,8720,53,2700,500,5590,10,1,10531054,915,-1.93,0.54,12,0.33,-4504.00,16005.00,10350,20240729,-16.04,2945,20240304,195.08,10350,-16.04,20240729,2945,195.08,20240304,10350,-16.04,20240729,156,5470.51,20231023,0.00,N,078860,500,52 억,,48139,N,N,0,N,00,N
|
|
20241021,150652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8800,-220,5,-2.44,295323790,33727,102.62,9020,9250,8670,11720,6320,9020,8756.30,0.46,0,-3132,9673,9346,9073,8746,8473,9320,8720,53,2700,500,5590,10,1,10531054,927,-1.95,0.55,12,0.32,-4504.00,16005.00,10350,20240729,-14.98,2945,20240304,198.81,10350,-14.98,20240729,2945,198.81,20240304,10350,-14.98,20240729,156,5541.03,20231023,0.00,N,078860,500,52 억,,48139,N,N,0,N,00,N
|
|
20241021,140653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8670,-350,5,-3.88,234051250,26743,81.37,9020,9250,8670,11720,6320,9020,8751.87,0.46,0,-2517,9673,9346,9073,8746,8473,9320,8720,53,2700,500,5590,10,1,10531054,913,-1.92,0.54,12,0.25,-4504.00,16005.00,10350,20240729,-16.23,2945,20240304,194.40,10350,-16.23,20240729,2945,194.40,20240304,10350,-16.23,20240729,156,5457.69,20231023,0.00,N,078860,500,52 억,,48139,N,N,0,N,00,N
|
|
20241021,130651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8710,-310,5,-3.44,163461890,18633,56.69,9020,9250,8680,11720,6320,9020,8772.71,0.46,0,-1299,9673,9346,9073,8746,8473,9320,8720,53,2700,500,5590,10,1,10531054,917,-1.93,0.54,12,0.18,-4504.00,16005.00,10350,20240729,-15.85,2945,20240304,195.76,10350,-15.85,20240729,2945,195.76,20240304,10350,-15.85,20240729,156,5483.33,20231023,0.00,N,078860,500,52 억,,48139,N,N,0,N,00,N
|
|
20241021,120652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8800,-220,5,-2.44,88276660,10018,30.48,9020,9250,8740,11720,6320,9020,8811.80,0.46,0,1950,9673,9346,9073,8746,8473,9320,8720,53,2700,500,5590,10,1,10531054,927,-1.95,0.55,12,0.10,-4504.00,16005.00,10350,20240729,-14.98,2945,20240304,198.81,10350,-14.98,20240729,2945,198.81,20240304,10350,-14.98,20240729,156,5541.03,20231023,0.00,N,078860,500,52 억,,48139,N,N,0,N,00,N
|
|
20241021,110648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8860,-160,5,-1.77,65762360,7464,22.71,9020,9250,8740,11720,6320,9020,8810.61,0.46,0,1834,9673,9346,9073,8746,8473,9320,8720,53,2700,500,5590,10,1,10531054,933,-1.97,0.55,12,0.07,-4504.00,16005.00,10350,20240729,-14.40,2945,20240304,200.85,10350,-14.40,20240729,2945,200.85,20240304,10350,-14.40,20240729,156,5579.49,20231023,0.00,N,078860,500,52 억,,48139,N,N,0,N,00,N
|
|
20241021,100651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8800,-220,5,-2.44,46761120,5304,16.14,9020,9250,8740,11720,6320,9020,8816.20,0.46,0,1257,9673,9346,9073,8746,8473,9320,8720,53,2700,500,5590,10,1,10531054,927,-1.95,0.55,12,0.05,-4504.00,16005.00,10350,20240729,-14.98,2945,20240304,198.81,10350,-14.98,20240729,2945,198.81,20240304,10350,-14.98,20240729,156,5541.03,20231023,0.00,N,078860,500,52 억,,48139,N,N,0,N,00,N
|
|
20241021,090649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8910,-110,5,-1.22,4987640,552,1.68,9020,9250,8900,11720,6320,9020,9035.58,0.46,0,-146,9673,9346,9073,8746,8473,9320,8720,53,2700,500,5590,10,1,10531054,938,-1.98,0.56,12,0.01,-4504.00,16005.00,10350,20240729,-13.91,2945,20240304,202.55,10350,-13.91,20240729,2945,202.55,20240304,10350,-13.91,20240729,156,5611.54,20231023,0.00,N,078860,500,52 억,,48139,N,N,0,N,00,N
|
|
20241018,160648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,0,3,0.00,294313530,32857,134.20,9020,9400,8800,11720,6320,9020,8957.41,0.47,0,-1150,9373,9196,9043,8866,8713,9120,8790,53,2700,500,5590,10,1,10531054,950,-2.00,0.56,12,0.31,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,156,5682.05,20231023,0.00,N,078860,500,52 억,,49180,N,N,0,N,00,N
|
|
20241018,150707,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9010,-10,5,-0.11,212198790,23670,96.68,9020,9400,8800,11720,6320,9020,8964.88,0.47,0,290,9373,9196,9043,8866,8713,9120,8790,53,2700,500,5590,10,1,10531054,949,-2.00,0.56,12,0.22,-4504.00,16005.00,10350,20240729,-12.95,2945,20240304,205.94,10350,-12.95,20240729,2945,205.94,20240304,10350,-12.95,20240729,156,5675.64,20231023,0.00,N,078860,500,52 억,,49180,N,N,0,N,00,N
|
|
20241018,140707,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8880,-140,5,-1.55,97741250,10921,44.60,9020,9400,8800,11720,6320,9020,8949.84,0.47,0,-1425,9373,9196,9043,8866,8713,9120,8790,53,2700,500,5590,10,1,10531054,935,-1.97,0.55,12,0.10,-4504.00,16005.00,10350,20240729,-14.20,2945,20240304,201.53,10350,-14.20,20240729,2945,201.53,20240304,10350,-14.20,20240729,156,5592.31,20231023,0.00,N,078860,500,52 억,,49180,N,N,0,N,00,N
|
|
20241018,130653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8900,-120,5,-1.33,71016430,7929,32.38,9020,9400,8800,11720,6320,9020,8956.54,0.47,0,-1113,9373,9196,9043,8866,8713,9120,8790,53,2700,500,5590,10,1,10531054,937,-1.98,0.56,12,0.08,-4504.00,16005.00,10350,20240729,-14.01,2945,20240304,202.21,10350,-14.01,20240729,2945,202.21,20240304,10350,-14.01,20240729,156,5605.13,20231023,0.00,N,078860,500,52 억,,49180,N,N,0,N,00,N
|
|
20241018,120702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8950,-70,5,-0.78,64218250,7168,29.28,9020,9400,8800,11720,6320,9020,8959.02,0.47,0,-859,9373,9196,9043,8866,8713,9120,8790,53,2700,500,5590,10,1,10531054,943,-1.99,0.56,12,0.07,-4504.00,16005.00,10350,20240729,-13.53,2945,20240304,203.90,10350,-13.53,20240729,2945,203.90,20240304,10350,-13.53,20240729,156,5637.18,20231023,0.00,N,078860,500,52 억,,49180,N,N,0,N,00,N
|
|
20241018,110657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8900,-120,5,-1.33,24809690,2799,11.43,9020,9020,8800,11720,6320,9020,8863.77,0.47,0,382,9373,9196,9043,8866,8713,9120,8790,53,2700,500,5590,10,1,10531054,937,-1.98,0.56,12,0.03,-4504.00,16005.00,10350,20240729,-14.01,2945,20240304,202.21,10350,-14.01,20240729,2945,202.21,20240304,10350,-14.01,20240729,156,5605.13,20231023,0.00,N,078860,500,52 억,,49180,N,N,0,N,00,N
|
|
20241018,100650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8850,-170,5,-1.88,21179390,2390,9.76,9020,9020,8800,11720,6320,9020,8861.67,0.47,0,438,9373,9196,9043,8866,8713,9120,8790,53,2700,500,5590,10,1,10531054,932,-1.96,0.55,12,0.02,-4504.00,16005.00,10350,20240729,-14.49,2945,20240304,200.51,10350,-14.49,20240729,2945,200.51,20240304,10350,-14.49,20240729,156,5573.08,20231023,0.00,N,078860,500,52 억,,49180,N,N,0,N,00,N
|
|
20241018,090652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,0,3,0.00,0,0,0.00,0,0,0,11720,6320,9020,0.00,0.47,0,0,9373,9196,9043,8866,8713,9120,8790,53,2700,500,5590,10,1,10531054,950,-2.00,0.56,12,0.00,-4504.00,16005.00,10350,20240729,-12.85,2945,20240304,206.28,10350,-12.85,20240729,2945,206.28,20240304,10350,-12.85,20240729,156,5682.05,20231023,0.00,N,078860,500,52 억,,49180,N,N,0,N,00,N
|
|
20241017,160650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9020,-150,5,-1.64,220256430,24484,67.74,9220,9220,8890,11920,6420,9170,8995.93,0.52,0,-5148,9843,9506,9323,8986,8803,9415,8895,53,2750,500,5680,10,1,10531054,950,-2.00,0.56,12,0.23,-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,078860,500,52 억,,54322,N,N,0,N,00,N
|
|
20241017,150653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9140,-30,5,-0.33,211415880,23510,65.04,9220,9220,8890,11920,6420,9170,8992.59,0.52,0,-4876,9843,9506,9323,8986,8803,9415,8895,53,2750,500,5680,10,1,10531054,963,-2.03,0.57,12,0.22,-4504.00,16005.00,10350,20240729,-11.69,2945,20240304,210.36,10350,-11.69,20240729,2945,210.36,20240304,10350,-11.69,20240729,150,5993.33,20231017,0.00,N,078860,500,52 억,,54322,N,N,0,N,00,N
|
|
20241017,140652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9000,-170,5,-1.85,177866090,19815,54.82,9220,9220,8890,11920,6420,9170,8976.34,0.52,0,-4777,9843,9506,9323,8986,8803,9415,8895,53,2750,500,5680,10,1,10531054,948,-2.00,0.56,12,0.19,-4504.00,16005.00,10350,20240729,-13.04,2945,20240304,205.60,10350,-13.04,20240729,2945,205.60,20240304,10350,-13.04,20240729,150,5900.00,20231017,0.00,N,078860,500,52 억,,54322,N,N,0,N,00,N
|
|
20241017,130650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8990,-180,5,-1.96,160868700,17929,49.60,9220,9220,8890,11920,6420,9170,8972.54,0.52,0,-3682,9843,9506,9323,8986,8803,9415,8895,53,2750,500,5680,10,1,10531054,947,-2.00,0.56,12,0.17,-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,078860,500,52 억,,54322,N,N,0,N,00,N
|
|
20241017,120653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,-70,5,-0.76,116194210,12940,35.80,9220,9220,8890,11920,6420,9170,8979.46,0.52,0,-2507,9843,9506,9323,8986,8803,9415,8895,53,2750,500,5680,10,1,10531054,958,-2.02,0.57,12,0.12,-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,078860,500,52 억,,54322,N,N,0,N,00,N
|
|
20241017,110653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9010,-160,5,-1.74,45197980,5017,13.88,9220,9220,8900,11920,6420,9170,9008.97,0.52,0,-675,9843,9506,9323,8986,8803,9415,8895,53,2750,500,5680,10,1,10531054,949,-2.00,0.56,12,0.05,-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,078860,500,52 억,,54322,N,N,0,N,00,N
|
|
20241017,100652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9010,-160,5,-1.74,14442300,1595,4.41,9220,9220,8900,11920,6420,9170,9054.73,0.52,0,-629,9843,9506,9323,8986,8803,9415,8895,53,2750,500,5680,10,1,10531054,949,-2.00,0.56,12,0.02,-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,078860,500,52 억,,54322,N,N,0,N,00,N
|
|
20241017,090647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9170,0,3,0.00,2578670,281,0.78,9220,9220,9170,11920,6420,9170,9176.76,0.52,0,-165,9843,9506,9323,8986,8803,9415,8895,53,2750,500,5680,10,1,10531054,966,-2.04,0.57,12,0.00,-4504.00,16005.00,10350,20240729,-11.40,2945,20240304,211.38,10350,-11.40,20240729,2945,211.38,20240304,10350,-11.40,20240729,150,6013.33,20231017,0.00,N,078860,500,52 억,,54322,N,N,0,N,00,N
|
|
20241016,160645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9170,-300,5,-3.17,338023840,36145,150.79,9400,9660,9140,12310,6630,9470,9352.42,0.52,0,31,9796,9632,9326,9162,8856,9480,9010,53,2840,500,5870,10,1,10531054,966,-2.04,0.57,12,0.34,-4504.00,16005.00,10350,20240729,-11.40,2945,20240304,211.38,10350,-11.40,20240729,2945,211.38,20240304,10350,-11.40,20240729,150,6013.33,20231017,0.00,N,078860,500,52 억,,54298,N,N,0,N,00,N
|
|
20241016,150648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9300,-170,5,-1.80,302878570,32357,134.99,9400,9660,9140,12310,6630,9470,9360.53,0.52,0,545,9796,9632,9326,9162,8856,9480,9010,53,2840,500,5870,10,1,10531054,979,-2.06,0.58,12,0.31,-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,078860,500,52 억,,54298,N,N,0,N,00,N
|
|
20241016,140648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9270,-200,5,-2.11,118136680,12754,53.21,9400,9460,9140,12310,6630,9470,9262.72,0.52,0,-2711,9796,9632,9326,9162,8856,9480,9010,53,2840,500,5870,10,1,10531054,976,-2.06,0.58,12,0.12,-4504.00,16005.00,10350,20240729,-10.43,2945,20240304,214.77,10350,-10.43,20240729,2945,214.77,20240304,10350,-10.43,20240729,150,6080.00,20231017,0.00,N,078860,500,52 억,,54298,N,N,0,N,00,N
|
|
20241016,130646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9200,-270,5,-2.85,96749710,10433,43.53,9400,9460,9140,12310,6630,9470,9273.43,0.52,0,-2538,9796,9632,9326,9162,8856,9480,9010,53,2840,500,5870,10,1,10531054,969,-2.04,0.57,12,0.10,-4504.00,16005.00,10350,20240729,-11.11,2945,20240304,212.39,10350,-11.11,20240729,2945,212.39,20240304,10350,-11.11,20240729,150,6033.33,20231017,0.00,N,078860,500,52 억,,54298,N,N,0,N,00,N
|
|
20241016,120646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9230,-240,5,-2.53,74835220,8048,33.58,9400,9460,9140,12310,6630,9470,9298.61,0.52,0,-1172,9796,9632,9326,9162,8856,9480,9010,53,2840,500,5870,10,1,10531054,972,-2.05,0.58,12,0.08,-4504.00,16005.00,10350,20240729,-10.82,2945,20240304,213.41,10350,-10.82,20240729,2945,213.41,20240304,10350,-10.82,20240729,150,6053.33,20231017,0.00,N,078860,500,52 억,,54298,N,N,0,N,00,N
|
|
20241016,110644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9210,-260,5,-2.75,66756600,7169,29.91,9400,9460,9210,12310,6630,9470,9311.84,0.52,0,-1071,9796,9632,9326,9162,8856,9480,9010,53,2840,500,5870,10,1,10531054,970,-2.04,0.58,12,0.07,-4504.00,16005.00,10350,20240729,-11.01,2945,20240304,212.73,10350,-11.01,20240729,2945,212.73,20240304,10350,-11.01,20240729,150,6040.00,20231017,0.00,N,078860,500,52 억,,54298,N,N,0,N,00,N
|
|
20241016,100646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9290,-180,5,-1.90,27317590,2930,12.22,9400,9460,9270,12310,6630,9470,9323.41,0.52,0,-539,9796,9632,9326,9162,8856,9480,9010,53,2840,500,5870,10,1,10531054,978,-2.06,0.58,12,0.03,-4504.00,16005.00,10350,20240729,-10.24,2945,20240304,215.45,10350,-10.24,20240729,2945,215.45,20240304,10350,-10.24,20240729,150,6093.33,20231017,0.00,N,078860,500,52 억,,54298,N,N,0,N,00,N
|
|
20241016,090647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9380,-90,5,-0.95,5544650,591,2.47,9400,9400,9380,12310,6630,9470,9381.81,0.52,0,-551,9796,9632,9326,9162,8856,9480,9010,53,2840,500,5870,10,1,10531054,988,-2.08,0.59,12,0.01,-4504.00,16005.00,10350,20240729,-9.37,2945,20240304,218.51,10350,-9.37,20240729,2945,218.51,20240304,10350,-9.37,20240729,150,6153.33,20231017,0.00,N,078860,500,52 억,,54298,N,N,0,N,00,N
|
|
20241015,160642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9470,-10,5,-0.11,221299490,23968,46.06,9480,9490,9020,12320,6640,9480,9233.07,0.55,0,-3170,10100,9790,9360,9050,8620,9945,9205,53,2840,500,5870,10,1,10531054,997,-2.10,0.59,12,0.23,-4504.00,16005.00,10350,20240729,-8.50,2945,20240304,221.56,10350,-8.50,20240729,2945,221.56,20240304,10350,-8.50,20240729,150,6213.33,20231017,0.00,N,078860,500,52 억,,57466,N,N,0,N,00,N
|
|
20241015,150649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9140,-340,5,-3.59,184339240,20048,38.53,9480,9490,9020,12320,6640,9480,9194.89,0.55,0,-1913,10100,9790,9360,9050,8620,9945,9205,53,2840,500,5870,10,1,10531054,963,-2.03,0.57,12,0.19,-4504.00,16005.00,10350,20240729,-11.69,2945,20240304,210.36,10350,-11.69,20240729,2945,210.36,20240304,10350,-11.69,20240729,150,5993.33,20231017,0.00,N,078860,500,52 억,,57466,N,N,0,N,00,N
|
|
20241015,140648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9200,-280,5,-2.95,105615100,11444,21.99,9480,9490,9020,12320,6640,9480,9228.86,0.55,0,-1463,10100,9790,9360,9050,8620,9945,9205,53,2840,500,5870,10,1,10531054,969,-2.04,0.57,12,0.11,-4504.00,16005.00,10350,20240729,-11.11,2945,20240304,212.39,10350,-11.11,20240729,2945,212.39,20240304,10350,-11.11,20240729,150,6033.33,20231017,0.00,N,078860,500,52 억,,57466,N,N,0,N,00,N
|
|
20241015,130644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9170,-310,5,-3.27,79868280,8644,16.61,9480,9490,9020,12320,6640,9480,9239.74,0.55,0,-1558,10100,9790,9360,9050,8620,9945,9205,53,2840,500,5870,10,1,10531054,966,-2.04,0.57,12,0.08,-4504.00,16005.00,10350,20240729,-11.40,2945,20240304,211.38,10350,-11.40,20240729,2945,211.38,20240304,10350,-11.40,20240729,150,6013.33,20231017,0.00,N,078860,500,52 억,,57466,N,N,0,N,00,N
|
|
20241015,120645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9200,-280,5,-2.95,57197840,6166,11.85,9480,9490,9020,12320,6640,9480,9276.33,0.55,0,-1477,10100,9790,9360,9050,8620,9945,9205,53,2840,500,5870,10,1,10531054,969,-2.04,0.57,12,0.06,-4504.00,16005.00,10350,20240729,-11.11,2945,20240304,212.39,10350,-11.11,20240729,2945,212.39,20240304,10350,-11.11,20240729,150,6033.33,20231017,0.00,N,078860,500,52 억,,57466,N,N,0,N,00,N
|
|
20241015,110654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9220,-260,5,-2.74,48193700,5192,9.98,9480,9490,9020,12320,6640,9480,9282.30,0.55,0,-1062,10100,9790,9360,9050,8620,9945,9205,53,2840,500,5870,10,1,10531054,971,-2.05,0.58,12,0.05,-4504.00,16005.00,10350,20240729,-10.92,2945,20240304,213.07,10350,-10.92,20240729,2945,213.07,20240304,10350,-10.92,20240729,150,6046.67,20231017,0.00,N,078860,500,52 억,,57466,N,N,0,N,00,N
|
|
20241015,100646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9310,-170,5,-1.79,24107150,2566,4.93,9480,9490,9020,12320,6640,9480,9394.84,0.55,0,-582,10100,9790,9360,9050,8620,9945,9205,53,2840,500,5870,10,1,10531054,980,-2.07,0.58,12,0.02,-4504.00,16005.00,10350,20240729,-10.05,2945,20240304,216.13,10350,-10.05,20240729,2945,216.13,20240304,10350,-10.05,20240729,150,6106.67,20231017,0.00,N,078860,500,52 억,,57466,N,N,0,N,00,N
|
|
20241015,090645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9490,10,2,0.11,1365140,144,0.28,9480,9490,9480,12320,6640,9480,9480.14,0.55,0,23,10100,9790,9360,9050,8620,9945,9205,53,2840,500,5870,10,1,10531054,999,-2.11,0.59,12,0.00,-4504.00,16005.00,10350,20240729,-8.31,2945,20240304,222.24,10350,-8.31,20240729,2945,222.24,20240304,10350,-8.31,20240729,150,6226.67,20231017,0.00,N,078860,500,52 억,,57466,N,N,0,N,00,N
|
|
20241014,160629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9480,-100,5,-1.04,489245910,52002,129.81,9460,9670,8930,12450,6710,9580,9408.21,0.45,0,9623,10006,9792,9376,9162,8746,9900,9270,53,2870,500,5930,10,1,10531054,998,-2.10,0.59,12,0.49,-4504.00,16005.00,10350,20240729,-8.41,2945,20240304,221.90,10350,-8.41,20240729,2945,221.90,20240304,10350,-8.41,20240729,150,6220.00,20231017,0.00,N,078860,500,52 억,,47593,N,N,0,N,00,N
|
|
20241014,150639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9540,-40,5,-0.42,486946040,51761,129.21,9460,9670,8930,12450,6710,9580,9407.59,0.45,0,9623,10006,9792,9376,9162,8746,9900,9270,53,2870,500,5930,10,1,10531054,1005,-2.12,0.60,12,0.49,-4504.00,16005.00,10350,20240729,-7.83,2945,20240304,223.94,10350,-7.83,20240729,2945,223.94,20240304,10350,-7.83,20240729,150,6260.00,20231017,0.00,N,078860,500,52 억,,47593,N,N,0,N,00,N
|
|
20241014,140638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9400,-180,5,-1.88,453537450,48262,120.48,9460,9670,8930,12450,6710,9580,9397.40,0.45,0,10317,10006,9792,9376,9162,8746,9900,9270,53,2870,500,5930,10,1,10531054,990,-2.09,0.59,12,0.46,-4504.00,16005.00,10350,20240729,-9.18,2945,20240304,219.19,10350,-9.18,20240729,2945,219.19,20240304,10350,-9.18,20240729,150,6166.67,20231017,0.00,N,078860,500,52 억,,47593,N,N,0,N,00,N
|
|
20241014,130637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9670,90,2,0.94,420297500,44776,111.78,9460,9670,8930,12450,6710,9580,9386.67,0.45,0,9029,10006,9792,9376,9162,8746,9900,9270,53,2870,500,5930,10,1,10531054,1018,-2.15,0.60,12,0.43,-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,078860,500,52 억,,47593,N,N,0,N,00,N
|
|
20241014,120630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9330,-250,5,-2.61,343836050,36689,91.59,9460,9580,8930,12450,6710,9580,9371.64,0.45,0,3716,10006,9792,9376,9162,8746,9900,9270,53,2870,500,5930,10,1,10531054,983,-2.07,0.58,12,0.35,-4504.00,16005.00,10350,20240729,-9.86,2945,20240304,216.81,10350,-9.86,20240729,2945,216.81,20240304,10350,-9.86,20240729,150,6120.00,20231017,0.00,N,078860,500,52 억,,47593,N,N,0,N,00,N
|
|
20241014,110631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9550,-30,5,-0.31,70976280,7481,18.67,9460,9580,9410,12450,6710,9580,9487.54,0.45,0,-964,10006,9792,9376,9162,8746,9900,9270,53,2870,500,5930,10,1,10531054,1006,-2.12,0.60,12,0.07,-4504.00,16005.00,10350,20240729,-7.73,2945,20240304,224.28,10350,-7.73,20240729,2945,224.28,20240304,10350,-7.73,20240729,150,6266.67,20231017,0.00,N,078860,500,52 억,,47593,N,N,0,N,00,N
|
|
20241014,100630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9430,-150,5,-1.57,34033230,3595,8.97,9460,9500,9410,12450,6710,9580,9466.82,0.45,0,-718,10006,9792,9376,9162,8746,9900,9270,53,2870,500,5930,10,1,10531054,993,-2.09,0.59,12,0.03,-4504.00,16005.00,10350,20240729,-8.89,2945,20240304,220.20,10350,-8.89,20240729,2945,220.20,20240304,10350,-8.89,20240729,150,6186.67,20231017,0.00,N,078860,500,52 억,,47593,N,N,0,N,00,N
|
|
20241014,090634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9410,-170,5,-1.77,1168440,124,0.31,9460,9460,9410,12450,6710,9580,9422.90,0.45,0,73,10006,9792,9376,9162,8746,9900,9270,53,2870,500,5930,10,1,10531054,991,-2.09,0.59,12,0.00,-4504.00,16005.00,10350,20240729,-9.08,2945,20240304,219.52,10350,-9.08,20240729,2945,219.52,20240304,10350,-9.08,20240729,150,6173.33,20231017,0.00,N,078860,500,52 억,,47593,N,N,0,N,00,N
|
|
20241011,160620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9580,480,2,5.27,370601280,40030,181.01,9280,9590,8960,11830,6370,9100,9258.09,0.53,0,-8155,9873,9486,9273,8886,8673,9380,8780,53,2730,500,5640,10,1,10531054,1009,-2.13,0.60,12,0.38,-4504.00,16005.00,10350,20240729,-7.44,2945,20240304,225.30,10350,-7.44,20240729,2945,225.30,20240304,10350,-7.44,20240729,150,6286.67,20231017,0.00,N,078860,500,52 억,,55690,N,N,0,N,00,N
|
|
20241011,150631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9460,360,2,3.96,290330160,31568,142.74,9280,9570,8960,11830,6370,9100,9196.98,0.53,0,-6053,9873,9486,9273,8886,8673,9380,8780,53,2730,500,5640,10,1,10531054,996,-2.10,0.59,12,0.30,-4504.00,16005.00,10350,20240729,-8.60,2945,20240304,221.22,10350,-8.60,20240729,2945,221.22,20240304,10350,-8.60,20240729,150,6206.67,20231017,0.00,N,078860,500,52 억,,55690,N,N,0,N,00,N
|
|
20241011,140632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9210,110,2,1.21,173932270,19208,86.86,9280,9290,8960,11830,6370,9100,9055.20,0.53,0,-3953,9873,9486,9273,8886,8673,9380,8780,53,2730,500,5640,10,1,10531054,970,-2.04,0.58,12,0.18,-4504.00,16005.00,10350,20240729,-11.01,2945,20240304,212.73,10350,-11.01,20240729,2945,212.73,20240304,10350,-11.01,20240729,150,6040.00,20231017,0.00,N,078860,500,52 억,,55690,N,N,0,N,00,N
|
|
20241011,130632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8980,-120,5,-1.32,136092290,15063,68.11,9280,9290,8960,11830,6370,9100,9034.87,0.53,0,-3429,9873,9486,9273,8886,8673,9380,8780,53,2730,500,5640,10,1,10531054,946,-1.99,0.56,12,0.14,-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,078860,500,52 억,,55690,N,N,0,N,00,N
|
|
20241011,120628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9010,-90,5,-0.99,114534560,12661,57.25,9280,9290,8970,11830,6370,9100,9046.25,0.53,0,-3379,9873,9486,9273,8886,8673,9380,8780,53,2730,500,5640,10,1,10531054,949,-2.00,0.56,12,0.12,-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,078860,500,52 억,,55690,N,N,0,N,00,N
|
|
20241011,110627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8990,-110,5,-1.21,73136930,8067,36.48,9280,9290,8990,11830,6370,9100,9066.19,0.53,0,-2049,9873,9486,9273,8886,8673,9380,8780,53,2730,500,5640,10,1,10531054,947,-2.00,0.56,12,0.08,-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,078860,500,52 억,,55690,N,N,0,N,00,N
|
|
20241011,100636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9090,-10,5,-0.11,29623020,3242,14.66,9280,9280,9010,11830,6370,9100,9137.27,0.53,0,-1964,9873,9486,9273,8886,8673,9380,8780,53,2730,500,5640,10,1,10531054,957,-2.02,0.57,12,0.03,-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,078860,500,52 억,,55690,N,N,0,N,00,N
|
|
20241011,090631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9270,170,2,1.87,8102520,878,3.97,9280,9280,9200,11830,6370,9100,9228.38,0.53,0,-839,9873,9486,9273,8886,8673,9380,8780,53,2730,500,5640,10,1,10531054,976,-2.06,0.58,12,0.01,-4504.00,16005.00,10350,20240729,-10.43,2945,20240304,214.77,10350,-10.43,20240729,2945,214.77,20240304,10350,-10.43,20240729,150,6080.00,20231017,0.00,N,078860,500,52 억,,55690,N,N,0,N,00,N
|
|
20241010,160644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9100,-290,5,-3.09,204694280,22095,55.70,9390,9660,9060,12200,6580,9390,9264.44,0.57,0,-4368,9823,9606,9453,9236,9083,9530,9160,53,2810,500,5820,10,1,10531054,958,-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,-12.08,20240729,150,5966.67,20231017,0.00,N,078860,500,52 억,,59977,N,N,0,N,00,N
|
|
20241010,150656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9280,-110,5,-1.17,150965980,16202,40.84,9390,9660,9060,12200,6580,9390,9317.74,0.57,0,-4249,9823,9606,9453,9236,9083,9530,9160,53,2810,500,5820,10,1,10531054,977,-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,-10.34,20240729,150,6086.67,20231017,0.00,N,078860,500,52 억,,59977,N,N,0,N,00,N
|
|
20241010,140650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9440,50,2,0.53,141664720,15206,38.33,9390,9660,9060,12200,6580,9390,9316.37,0.57,0,-3400,9823,9606,9453,9236,9083,9530,9160,53,2810,500,5820,10,1,10531054,994,-2.10,0.59,12,0.14,-4504.00,16005.00,10350,20240729,-8.79,2945,20240304,220.54,10350,-8.79,20240729,2945,220.54,20240304,10350,-8.79,20240729,150,6193.33,20231017,0.00,N,078860,500,52 억,,59977,N,N,0,N,00,N
|
|
20241010,130648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9280,-110,5,-1.17,123762020,13308,33.55,9390,9660,9060,12200,6580,9390,9299.82,0.57,0,-2491,9823,9606,9453,9236,9083,9530,9160,53,2810,500,5820,10,1,10531054,977,-2.06,0.58,12,0.13,-4504.00,16005.00,10350,20240729,-10.34,2945,20240304,215.11,10350,-10.34,20240729,2945,215.11,20240304,10350,-10.34,20240729,150,6086.67,20231017,0.00,N,078860,500,52 억,,59977,N,N,0,N,00,N
|
|
20241010,120649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9200,-190,5,-2.02,69423460,7550,19.03,9390,9500,9060,12200,6580,9390,9195.16,0.57,0,-1075,9823,9606,9453,9236,9083,9530,9160,53,2810,500,5820,10,1,10531054,969,-2.04,0.57,12,0.07,-4504.00,16005.00,10350,20240729,-11.11,2945,20240304,212.39,10350,-11.11,20240729,2945,212.39,20240304,10350,-11.11,20240729,150,6033.33,20231017,0.00,N,078860,500,52 억,,59977,N,N,0,N,00,N
|
|
20241010,110648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9230,-160,5,-1.70,35821690,3877,9.77,9390,9500,9060,12200,6580,9390,9239.54,0.57,0,-906,9823,9606,9453,9236,9083,9530,9160,53,2810,500,5820,10,1,10531054,972,-2.05,0.58,12,0.04,-4504.00,16005.00,10350,20240729,-10.82,2945,20240304,213.41,10350,-10.82,20240729,2945,213.41,20240304,10350,-10.82,20240729,150,6053.33,20231017,0.00,N,078860,500,52 억,,59977,N,N,0,N,00,N
|
|
20241010,100647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9170,-220,5,-2.34,28365850,3065,7.73,9390,9500,9060,12200,6580,9390,9254.76,0.57,0,-1003,9823,9606,9453,9236,9083,9530,9160,53,2810,500,5820,10,1,10531054,966,-2.04,0.57,12,0.03,-4504.00,16005.00,10350,20240729,-11.40,2945,20240304,211.38,10350,-11.40,20240729,2945,211.38,20240304,10350,-11.40,20240729,150,6013.33,20231017,0.00,N,078860,500,52 억,,59977,N,N,0,N,00,N
|
|
20241010,090649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9390,0,3,0.00,4760120,507,1.28,9390,9410,9380,12200,6580,9390,9388.80,0.57,0,-168,9823,9606,9453,9236,9083,9530,9160,53,2810,500,5820,10,1,10531054,989,-2.08,0.59,12,0.00,-4504.00,16005.00,10350,20240729,-9.28,2945,20240304,218.85,10350,-9.28,20240729,2945,218.85,20240304,10350,-9.28,20240729,150,6160.00,20231017,0.00,N,078860,500,52 억,,59977,N,N,0,N,00,N
|
|
20241008,160644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9390,-280,5,-2.90,375552480,39668,106.12,9580,9670,9300,12570,6770,9670,9467.40,0.60,0,-3731,9916,9792,9696,9572,9476,9745,9525,53,2900,500,5990,10,1,10531054,989,-2.08,0.59,12,0.38,-4504.00,16005.00,10350,20240729,-9.28,2945,20240304,218.85,10350,-9.28,20240729,2945,218.85,20240304,10350,-9.28,20240729,150,6160.00,20231017,0.00,N,078860,500,52 억,,63641,N,N,0,N,00,N
|
|
20241008,150648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9450,-220,5,-2.28,361233470,38144,102.05,9580,9670,9300,12570,6770,9670,9470.26,0.60,0,-3241,9916,9792,9696,9572,9476,9745,9525,53,2900,500,5990,10,1,10531054,995,-2.10,0.59,12,0.36,-4504.00,16005.00,10350,20240729,-8.70,2945,20240304,220.88,10350,-8.70,20240729,2945,220.88,20240304,10350,-8.70,20240729,150,6200.00,20231017,0.00,N,078860,500,52 억,,63641,N,N,0,N,00,N
|
|
20241008,140646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9470,-200,5,-2.07,305416490,32256,86.29,9580,9670,9300,12570,6770,9670,9468.52,0.60,0,-3249,9916,9792,9696,9572,9476,9745,9525,53,2900,500,5990,10,1,10531054,997,-2.10,0.59,12,0.31,-4504.00,16005.00,10350,20240729,-8.50,2945,20240304,221.56,10350,-8.50,20240729,2945,221.56,20240304,10350,-8.50,20240729,150,6213.33,20231017,0.00,N,078860,500,52 억,,63641,N,N,0,N,00,N
|
|
20241008,130645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9590,-80,5,-0.83,280321520,29612,79.22,9580,9670,9300,12570,6770,9670,9466.48,0.60,0,-2816,9916,9792,9696,9572,9476,9745,9525,53,2900,500,5990,10,1,10531054,1010,-2.13,0.60,12,0.28,-4504.00,16005.00,10350,20240729,-7.34,2945,20240304,225.64,10350,-7.34,20240729,2945,225.64,20240304,10350,-7.34,20240729,150,6293.33,20231017,0.00,N,078860,500,52 억,,63641,N,N,0,N,00,N
|
|
20241008,120646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9490,-180,5,-1.86,260321970,27510,73.60,9580,9660,9300,12570,6770,9670,9462.81,0.60,0,-2676,9916,9792,9696,9572,9476,9745,9525,53,2900,500,5990,10,1,10531054,999,-2.11,0.59,12,0.26,-4504.00,16005.00,10350,20240729,-8.31,2945,20240304,222.24,10350,-8.31,20240729,2945,222.24,20240304,10350,-8.31,20240729,150,6226.67,20231017,0.00,N,078860,500,52 억,,63641,N,N,0,N,00,N
|
|
20241008,110644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9390,-280,5,-2.90,203171790,21433,57.34,9580,9650,9380,12570,6770,9670,9479.39,0.60,0,-1189,9916,9792,9696,9572,9476,9745,9525,53,2900,500,5990,10,1,10531054,989,-2.08,0.59,12,0.20,-4504.00,16005.00,10350,20240729,-9.28,2945,20240304,218.85,10350,-9.28,20240729,2945,218.85,20240304,10350,-9.28,20240729,150,6160.00,20231017,0.00,N,078860,500,52 억,,63641,N,N,0,N,00,N
|
|
20241008,100647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9420,-250,5,-2.59,154095760,16217,43.39,9580,9650,9420,12570,6770,9670,9502.11,0.60,0,626,9916,9792,9696,9572,9476,9745,9525,53,2900,500,5990,10,1,10531054,992,-2.09,0.59,12,0.15,-4504.00,16005.00,10350,20240729,-8.99,2945,20240304,219.86,10350,-8.99,20240729,2945,219.86,20240304,10350,-8.99,20240729,150,6180.00,20231017,0.00,N,078860,500,52 억,,63641,N,N,0,N,00,N
|
|
20241008,090645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9510,-160,5,-1.65,9264880,970,2.60,9580,9580,9510,12570,6770,9670,9551.42,0.60,0,-432,9916,9792,9696,9572,9476,9745,9525,53,2900,500,5990,10,1,10531054,1002,-2.11,0.59,12,0.01,-4504.00,16005.00,10350,20240729,-8.12,2945,20240304,222.92,10350,-8.12,20240729,2945,222.92,20240304,10350,-8.12,20240729,150,6240.00,20231017,0.00,N,078860,500,52 억,,63641,N,N,0,N,00,N
|
|
20241007,160647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9670,-140,5,-1.43,361777130,37369,29.46,9810,9820,9600,12750,6870,9810,9681.21,0.63,0,-3062,10430,10120,9710,9400,8990,10275,9555,53,2940,500,6080,10,1,10531054,1018,-2.15,0.60,12,0.35,-4504.00,16005.00,10350,20240729,-6.57,2945,20240304,228.35,10350,-6.57,20240729,2945,228.35,20240304,10350,-6.57,20240729,150,6346.67,20231017,0.01,N,078860,500,52 억,,66709,N,N,0,N,00,N
|
|
20241007,150625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9690,-120,5,-1.22,304134890,31415,24.77,9810,9820,9600,12750,6870,9810,9681.20,0.63,0,-3106,10430,10120,9710,9400,8990,10275,9555,53,2940,500,6080,10,1,10531054,1020,-2.15,0.61,12,0.30,-4504.00,16005.00,10350,20240729,-6.38,2945,20240304,229.03,10350,-6.38,20240729,2945,229.03,20240304,10350,-6.38,20240729,150,6360.00,20231017,0.01,N,078860,500,52 억,,66709,N,N,0,N,00,N
|
|
20241007,140651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9680,-130,5,-1.33,175230980,18109,14.28,9810,9810,9600,12750,6870,9810,9676.46,0.63,0,-3536,10430,10120,9710,9400,8990,10275,9555,53,2940,500,6080,10,1,10531054,1019,-2.15,0.60,12,0.17,-4504.00,16005.00,10350,20240729,-6.47,2945,20240304,228.69,10350,-6.47,20240729,2945,228.69,20240304,10350,-6.47,20240729,150,6353.33,20231017,0.01,N,078860,500,52 억,,66709,N,N,0,N,00,N
|
|
20241007,130626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9690,-120,5,-1.22,150293390,15533,12.25,9810,9810,9600,12750,6870,9810,9675.75,0.63,0,-3873,10430,10120,9710,9400,8990,10275,9555,53,2940,500,6080,10,1,10531054,1020,-2.15,0.61,12,0.15,-4504.00,16005.00,10350,20240729,-6.38,2945,20240304,229.03,10350,-6.38,20240729,2945,229.03,20240304,10350,-6.38,20240729,150,6360.00,20231017,0.01,N,078860,500,52 억,,66709,N,N,0,N,00,N
|
|
20241007,120659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9650,-160,5,-1.63,118533940,12259,9.66,9810,9810,9600,12750,6870,9810,9669.14,0.63,0,-4078,10430,10120,9710,9400,8990,10275,9555,53,2940,500,6080,10,1,10531054,1016,-2.14,0.60,12,0.12,-4504.00,16005.00,10350,20240729,-6.76,2945,20240304,227.67,10350,-6.76,20240729,2945,227.67,20240304,10350,-6.76,20240729,150,6333.33,20231017,0.01,N,078860,500,52 억,,66709,N,N,0,N,00,N
|
|
20241007,110617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9700,-110,5,-1.12,100588200,10405,8.20,9810,9810,9600,12750,6870,9810,9667.29,0.63,0,-3072,10430,10120,9710,9400,8990,10275,9555,53,2940,500,6080,10,1,10531054,1022,-2.15,0.61,12,0.10,-4504.00,16005.00,10350,20240729,-6.28,2945,20240304,229.37,10350,-6.28,20240729,2945,229.37,20240304,10350,-6.28,20240729,150,6366.67,20231017,0.01,N,078860,500,52 억,,66709,N,N,0,N,00,N
|
|
20241007,100617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9670,-140,5,-1.43,76323530,7899,6.23,9810,9810,9600,12750,6870,9810,9662.43,0.63,0,-2389,10430,10120,9710,9400,8990,10275,9555,53,2940,500,6080,10,1,10531054,1018,-2.15,0.60,12,0.08,-4504.00,16005.00,10350,20240729,-6.57,2945,20240304,228.35,10350,-6.57,20240729,2945,228.35,20240304,10350,-6.57,20240729,150,6346.67,20231017,0.01,N,078860,500,52 억,,66709,N,N,0,N,00,N
|
|
20241007,090650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9650,-160,5,-1.63,2778320,284,0.22,9810,9810,9650,12750,6870,9810,9782.82,0.63,0,-227,10430,10120,9710,9400,8990,10275,9555,53,2940,500,6080,10,1,10531054,1016,-2.14,0.60,12,0.00,-4504.00,16005.00,10350,20240729,-6.76,2945,20240304,227.67,10350,-6.76,20240729,2945,227.67,20240304,10350,-6.76,20240729,150,6333.33,20231017,0.01,N,078860,500,52 억,,66709,N,N,0,N,00,N
|
|
20241004,160559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9810,110,2,1.13,1244094200,126840,129.77,9700,10020,9300,12610,6790,9700,9808.37,0.60,0,3134,10346,10022,9376,9052,8406,10185,9215,53,2910,500,6010,10,1,10531054,1033,-2.18,0.61,12,1.20,-4504.00,16005.00,10350,20240729,-5.22,2945,20240304,233.11,10350,-5.22,20240729,2945,233.11,20240304,10350,-5.22,20240729,150,6440.00,20231017,0.01,N,078860,500,52 억,,63456,N,N,0,N,00,N
|
|
20241004,150605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9720,20,2,0.21,1228596060,125256,128.15,9700,10020,9300,12610,6790,9700,9808.68,0.60,0,3242,10346,10022,9376,9052,8406,10185,9215,53,2910,500,6010,10,1,10531054,1024,-2.16,0.61,12,1.19,-4504.00,16005.00,10350,20240729,-6.09,2945,20240304,230.05,10350,-6.09,20240729,2945,230.05,20240304,10350,-6.09,20240729,150,6380.00,20231017,0.01,N,078860,500,52 억,,63456,N,N,0,N,00,N
|
|
20241004,140607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9720,20,2,0.21,1177643140,120039,122.81,9700,10020,9300,12610,6790,9700,9810.50,0.60,0,2618,10346,10022,9376,9052,8406,10185,9215,53,2910,500,6010,10,1,10531054,1024,-2.16,0.61,12,1.14,-4504.00,16005.00,10350,20240729,-6.09,2945,20240304,230.05,10350,-6.09,20240729,2945,230.05,20240304,10350,-6.09,20240729,150,6380.00,20231017,0.01,N,078860,500,52 억,,63456,N,N,0,N,00,N
|
|
20241004,130604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9780,80,2,0.82,1136382670,115829,118.50,9700,10020,9300,12610,6790,9700,9810.86,0.60,0,1587,10346,10022,9376,9052,8406,10185,9215,53,2910,500,6010,10,1,10531054,1030,-2.17,0.61,12,1.10,-4504.00,16005.00,10350,20240729,-5.51,2945,20240304,232.09,10350,-5.51,20240729,2945,232.09,20240304,10350,-5.51,20240729,150,6420.00,20231017,0.01,N,078860,500,52 억,,63456,N,N,0,N,00,N
|
|
20241004,120604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9880,180,2,1.86,1025417630,104412,106.82,9700,10020,9300,12610,6790,9700,9820.88,0.60,0,1161,10346,10022,9376,9052,8406,10185,9215,53,2910,500,6010,10,1,10531054,1040,-2.19,0.62,12,0.99,-4504.00,16005.00,10350,20240729,-4.54,2945,20240304,235.48,10350,-4.54,20240729,2945,235.48,20240304,10350,-4.54,20240729,150,6486.67,20231017,0.01,N,078860,500,52 억,,63456,N,N,0,N,00,N
|
|
20241004,110600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9900,200,2,2.06,643915920,65927,67.45,9700,10000,9300,12610,6790,9700,9767.10,0.60,0,-1944,10346,10022,9376,9052,8406,10185,9215,53,2910,500,6010,10,1,10531054,1043,-2.20,0.62,12,0.63,-4504.00,16005.00,10350,20240729,-4.35,2945,20240304,236.16,10350,-4.35,20240729,2945,236.16,20240304,10350,-4.35,20240729,150,6500.00,20231017,0.01,N,078860,500,52 억,,63456,N,N,0,N,00,N
|
|
20241004,100559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9490,-210,5,-2.16,166422820,17602,18.01,9700,9700,9300,12610,6790,9700,9454.77,0.60,0,-6641,10346,10022,9376,9052,8406,10185,9215,53,2910,500,6010,10,1,10531054,999,-2.11,0.59,12,0.17,-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,,63456,N,N,0,N,00,N
|
|
20241004,090600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9400,-300,5,-3.09,25044710,2624,2.68,9700,9700,9400,12610,6790,9700,9544.48,0.60,0,-1377,10346,10022,9376,9052,8406,10185,9215,53,2910,500,6010,10,1,10531054,990,-2.09,0.59,12,0.02,-4504.00,16005.00,10350,20240729,-9.18,2945,20240304,219.19,10350,-9.18,20240729,2945,219.19,20240304,10350,-9.18,20240729,150,6166.67,20231017,0.01,N,078860,500,52 억,,63456,N,N,0,N,00,N
|
|
20241002,160557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9700,620,2,6.83,916007410,97599,106.07,8980,9700,8730,11800,6360,9080,9384.19,0.42,0,18948,9500,9290,9090,8880,8680,9190,8780,53,2720,500,5620,10,1,10531054,1022,-2.15,0.61,12,0.93,-4504.00,16005.00,10350,20240729,-6.28,2945,20240304,229.37,10350,-6.28,20240729,2945,229.37,20240304,10350,-6.28,20240729,150,6366.67,20231017,0.01,N,078860,500,52 억,,44425,N,N,0,N,00,N
|
|
20241002,150607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9550,470,2,5.18,748162700,80154,87.11,8980,9590,8730,11800,6360,9080,9334.07,0.42,0,16918,9500,9290,9090,8880,8680,9190,8780,53,2720,500,5620,10,1,10531054,1006,-2.12,0.60,12,0.76,-4504.00,16005.00,10350,20240729,-7.73,2945,20240304,224.28,10350,-7.73,20240729,2945,224.28,20240304,10350,-7.73,20240729,150,6266.67,20231017,0.01,N,078860,500,52 억,,44425,N,N,0,N,00,N
|
|
20241002,140604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9290,210,2,2.31,472094910,50977,55.40,8980,9590,8730,11800,6360,9080,9260.94,0.42,0,11367,9500,9290,9090,8880,8680,9190,8780,53,2720,500,5620,10,1,10531054,978,-2.06,0.58,12,0.48,-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,078860,500,52 억,,44425,N,N,0,N,00,N
|
|
20241002,130559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9310,230,2,2.53,355699570,38471,41.81,8980,9590,8730,11800,6360,9080,9245.91,0.42,0,5091,9500,9290,9090,8880,8680,9190,8780,53,2720,500,5620,10,1,10531054,980,-2.07,0.58,12,0.37,-4504.00,16005.00,10350,20240729,-10.05,2945,20240304,216.13,10350,-10.05,20240729,2945,216.13,20240304,10350,-10.05,20240729,150,6106.67,20231017,0.01,N,078860,500,52 억,,44425,N,N,0,N,00,N
|
|
20241002,120555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9190,110,2,1.21,308334800,33358,36.25,8980,9590,8730,11800,6360,9080,9243.20,0.42,0,4233,9500,9290,9090,8880,8680,9190,8780,53,2720,500,5620,10,1,10531054,968,-2.04,0.57,12,0.32,-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,,44425,N,N,0,N,00,N
|
|
20241002,110551,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9510,430,2,4.74,172030080,18711,20.34,8980,9590,8730,11800,6360,9080,9194.06,0.42,0,2492,9500,9290,9090,8880,8680,9190,8780,53,2720,500,5620,10,1,10531054,1002,-2.11,0.59,12,0.18,-4504.00,16005.00,10350,20240729,-8.12,2945,20240304,222.92,10350,-8.12,20240729,2945,222.92,20240304,10350,-8.12,20240729,150,6240.00,20231017,0.01,N,078860,500,52 억,,44425,N,N,0,N,00,N
|
|
20241002,100549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8850,-230,5,-2.53,45179150,5119,5.56,8980,8980,8730,11800,6360,9080,8825.78,0.42,0,-919,9500,9290,9090,8880,8680,9190,8780,53,2720,500,5620,10,1,10531054,932,-1.96,0.55,12,0.05,-4504.00,16005.00,10350,20240729,-14.49,2945,20240304,200.51,10350,-14.49,20240729,2945,200.51,20240304,10350,-14.49,20240729,150,5800.00,20231017,0.01,N,078860,500,52 억,,44425,N,N,0,N,00,N
|
|
20241002,090547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8980,-100,5,-1.10,4229560,471,0.51,8980,8980,8970,11800,6360,9080,8979.96,0.42,0,242,9500,9290,9090,8880,8680,9190,8780,53,2720,500,5620,10,1,10531054,946,-1.99,0.56,12,0.00,-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,,44425,N,N,0,N,00,N
|