170 lines
72 KiB
CSV
170 lines
72 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20241129,160709,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-150,5,-1.83,147608090,18539,236.17,8100,8100,7710,10660,5740,8200,7962.03,0.22,0,-3120,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,848,-1.79,0.50,12,0.18,-4504.00,16005.00,10350,20240729,-22.22,2945,20240304,173.34,10350,-22.22,20240729,2945,173.34,20240304,10350,-22.22,20240729,170,4635.29,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N
|
|
20241129,150726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,-100,5,-1.22,129714720,16307,207.73,8100,8100,7710,10660,5740,8200,7954.54,0.22,0,-3182,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,853,-1.80,0.51,12,0.15,-4504.00,16005.00,10350,20240729,-21.74,2945,20240304,175.04,10350,-21.74,20240729,2945,175.04,20240304,10350,-21.74,20240729,170,4664.71,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N
|
|
20241129,140728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-150,5,-1.83,107737130,13579,172.98,8100,8100,7710,10660,5740,8200,7934.10,0.22,0,-2761,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,848,-1.79,0.50,12,0.13,-4504.00,16005.00,10350,20240729,-22.22,2945,20240304,173.34,10350,-22.22,20240729,2945,173.34,20240304,10350,-22.22,20240729,170,4635.29,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N
|
|
20241129,130726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-200,5,-2.44,85706700,10820,137.83,8100,8100,7710,10660,5740,8200,7921.14,0.22,0,-2409,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,842,-1.78,0.50,12,0.10,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,170,4605.88,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N
|
|
20241129,120728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,-210,5,-2.56,75517040,9535,121.46,8100,8100,7710,10660,5740,8200,7919.98,0.22,0,-2522,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,841,-1.77,0.50,12,0.09,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,170,4600.00,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N
|
|
20241129,110730,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-200,5,-2.44,54482070,6885,87.71,8100,8100,7710,10660,5740,8200,7913.15,0.22,0,-2253,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,842,-1.78,0.50,12,0.07,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,170,4605.88,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N
|
|
20241129,100725,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7860,-340,5,-4.15,47692180,6031,76.83,8100,8100,7710,10660,5740,8200,7907.84,0.22,0,-1862,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,828,-1.75,0.49,12,0.06,-4504.00,16005.00,10350,20240729,-24.06,2945,20240304,166.89,10350,-24.06,20240729,2945,166.89,20240304,10350,-24.06,20240729,170,4523.53,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N
|
|
20241129,090727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-200,5,-2.44,8138960,1035,13.18,8100,8100,7710,10660,5740,8200,7863.73,0.22,0,-141,8393,8296,8153,8056,7913,8345,8105,53,2460,500,5080,10,1,10531054,842,-1.78,0.50,12,0.01,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,170,4605.88,20231129,0.00,N,078860,500,52 억,,23426,N,N,0,N,00,N
|
|
20241128,160718,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,-70,5,-0.85,63560350,7850,79.83,8150,8250,8010,10750,5790,8270,8096.86,0.24,0,-1755,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,864,-1.82,0.51,12,0.07,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,170,4723.53,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N
|
|
20241128,150731,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8210,-60,5,-0.73,59134240,7309,74.32,8150,8250,8010,10750,5790,8270,8090.61,0.24,0,-1707,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,865,-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,-20.68,20240729,170,4729.41,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N
|
|
20241128,140729,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,-100,5,-1.21,36867350,4572,46.49,8150,8250,8020,10750,5790,8270,8063.72,0.24,0,-975,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,860,-1.81,0.51,12,0.04,-4504.00,16005.00,10350,20240729,-21.06,2945,20240304,177.42,10350,-21.06,20240729,2945,177.42,20240304,10350,-21.06,20240729,170,4705.88,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N
|
|
20241128,130727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8020,-250,5,-3.02,27474190,3411,34.69,8150,8250,8020,10750,5790,8270,8054.59,0.24,0,-731,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,845,-1.78,0.50,12,0.03,-4504.00,16005.00,10350,20240729,-22.51,2945,20240304,172.33,10350,-22.51,20240729,2945,172.33,20240304,10350,-22.51,20240729,170,4617.65,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N
|
|
20241128,120730,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8020,-250,5,-3.02,23654560,2935,29.85,8150,8250,8020,10750,5790,8270,8059.48,0.24,0,-552,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,845,-1.78,0.50,12,0.03,-4504.00,16005.00,10350,20240729,-22.51,2945,20240304,172.33,10350,-22.51,20240729,2945,172.33,20240304,10350,-22.51,20240729,170,4617.65,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N
|
|
20241128,110732,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,-100,5,-1.21,4687010,577,5.87,8150,8250,8040,10750,5790,8270,8123.07,0.24,0,-34,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,860,-1.81,0.51,12,0.01,-4504.00,16005.00,10350,20240729,-21.06,2945,20240304,177.42,10350,-21.06,20240729,2945,177.42,20240304,10350,-21.06,20240729,170,4705.88,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N
|
|
20241128,100730,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8120,-150,5,-1.81,3054290,375,3.81,8150,8250,8110,10750,5790,8270,8144.77,0.24,0,17,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,855,-1.80,0.51,12,0.00,-4504.00,16005.00,10350,20240729,-21.55,2945,20240304,175.72,10350,-21.55,20240729,2945,175.72,20240304,10350,-21.55,20240729,170,4676.47,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N
|
|
20241128,090728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8140,-130,5,-1.57,1612140,198,2.01,8150,8150,8130,10750,5790,8270,8142.12,0.24,0,44,8450,8360,8210,8120,7970,8285,8045,53,2480,500,5120,10,1,10531054,857,-1.81,0.51,12,0.00,-4504.00,16005.00,10350,20240729,-21.35,2945,20240304,176.40,10350,-21.35,20240729,2945,176.40,20240304,10350,-21.35,20240729,170,4688.24,20231129,0.00,N,078860,500,52 억,,25050,N,N,0,N,00,N
|
|
20241127,160711,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8270,-30,5,-0.36,79981330,9834,71.68,8300,8300,8060,10790,5810,8300,8133.14,0.25,0,-1102,8600,8450,8300,8150,8000,8375,8075,53,2490,500,5140,10,1,10531054,871,-1.84,0.52,12,0.09,-4504.00,16005.00,10350,20240729,-20.10,2945,20240304,180.81,10350,-20.10,20240729,2945,180.81,20240304,10350,-20.10,20240729,170,4764.71,20231129,0.00,N,078860,500,52 억,,26167,N,N,0,N,00,N
|
|
20241127,150725,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8290,-10,5,-0.12,72146550,8886,64.77,8300,8300,8060,10790,5810,8300,8119.13,0.25,0,-779,8600,8450,8300,8150,8000,8375,8075,53,2490,500,5140,10,1,10531054,873,-1.84,0.52,12,0.08,-4504.00,16005.00,10350,20240729,-19.90,2945,20240304,181.49,10350,-19.90,20240729,2945,181.49,20240304,10350,-19.90,20240729,170,4776.47,20231129,0.00,N,078860,500,52 억,,26167,N,N,0,N,00,N
|
|
20241127,140725,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,-220,5,-2.65,46052430,5684,41.43,8300,8300,8060,10790,5810,8300,8102.12,0.25,0,-1062,8600,8450,8300,8150,8000,8375,8075,53,2490,500,5140,10,1,10531054,851,-1.79,0.50,12,0.05,-4504.00,16005.00,10350,20240729,-21.93,2945,20240304,174.36,10350,-21.93,20240729,2945,174.36,20240304,10350,-21.93,20240729,170,4652.94,20231129,0.00,N,078860,500,52 억,,26167,N,N,0,N,00,N
|
|
20241127,130719,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8130,-170,5,-2.05,18890780,2322,16.93,8300,8300,8090,10790,5810,8300,8135.56,0.25,0,-778,8600,8450,8300,8150,8000,8375,8075,53,2490,500,5140,10,1,10531054,856,-1.81,0.51,12,0.02,-4504.00,16005.00,10350,20240729,-21.45,2945,20240304,176.06,10350,-21.45,20240729,2945,176.06,20240304,10350,-21.45,20240729,170,4682.35,20231129,0.00,N,078860,500,52 억,,26167,N,N,0,N,00,N
|
|
20241127,120726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8090,-210,5,-2.53,15377560,1889,13.77,8300,8300,8090,10790,5810,8300,8140.58,0.25,0,-1051,8600,8450,8300,8150,8000,8375,8075,53,2490,500,5140,10,1,10531054,852,-1.80,0.51,12,0.02,-4504.00,16005.00,10350,20240729,-21.84,2945,20240304,174.70,10350,-21.84,20240729,2945,174.70,20240304,10350,-21.84,20240729,170,4658.82,20231129,0.00,N,078860,500,52 억,,26167,N,N,0,N,00,N
|
|
20241127,110723,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8090,-210,5,-2.53,15377560,1889,13.77,8300,8300,8090,10790,5810,8300,8140.58,0.25,0,-1051,8600,8450,8300,8150,8000,8375,8075,53,2490,500,5140,10,1,10531054,852,-1.80,0.51,12,0.02,-4504.00,16005.00,10350,20240729,-21.84,2945,20240304,174.70,10350,-21.84,20240729,2945,174.70,20240304,10350,-21.84,20240729,170,4658.82,20231129,0.00,N,078860,500,52 억,,26167,N,N,0,N,00,N
|
|
20241127,100723,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8180,-120,5,-1.45,190330,23,0.17,8300,8300,8180,10790,5810,8300,8275.22,0.25,0,-10,8600,8450,8300,8150,8000,8375,8075,53,2490,500,5140,10,1,10531054,861,-1.82,0.51,12,0.00,-4504.00,16005.00,10350,20240729,-20.97,2945,20240304,177.76,10350,-20.97,20240729,2945,177.76,20240304,10350,-20.97,20240729,170,4711.76,20231129,0.00,N,078860,500,52 억,,26167,N,N,0,N,00,N
|
|
20241127,090721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,0,3,0.00,83000,10,0.07,8300,8300,8300,10790,5810,8300,8300.00,0.25,0,-1,8600,8450,8300,8150,8000,8375,8075,53,2490,500,5140,10,1,10531054,874,-1.84,0.52,12,0.00,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,10350,-19.81,20240729,2945,181.83,20240304,10350,-19.81,20240729,170,4782.35,20231129,0.00,N,078860,500,52 억,,26167,N,N,0,N,00,N
|
|
20241126,160714,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,20,2,0.24,113344860,13719,55.13,8450,8450,8150,10760,5800,8280,8261.89,0.22,0,3369,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,874,-1.84,0.52,12,0.13,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,10350,-19.81,20240729,2945,181.83,20240304,10350,-19.81,20240729,170,4782.35,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N
|
|
20241126,150721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,20,2,0.24,98744400,11960,48.06,8450,8450,8150,10760,5800,8280,8256.22,0.22,0,3433,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,874,-1.84,0.52,12,0.11,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,10350,-19.81,20240729,2945,181.83,20240304,10350,-19.81,20240729,170,4782.35,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N
|
|
20241126,140718,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,-110,5,-1.33,46412510,5633,22.64,8450,8450,8170,10760,5800,8280,8239.39,0.22,0,396,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,860,-1.81,0.51,12,0.05,-4504.00,16005.00,10350,20240729,-21.06,2945,20240304,177.42,10350,-21.06,20240729,2945,177.42,20240304,10350,-21.06,20240729,170,4705.88,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N
|
|
20241126,130716,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8220,-60,5,-0.72,26476980,3202,12.87,8450,8450,8190,10760,5800,8280,8268.89,0.22,0,972,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,866,-1.83,0.51,12,0.03,-4504.00,16005.00,10350,20240729,-20.58,2945,20240304,179.12,10350,-20.58,20240729,2945,179.12,20240304,10350,-20.58,20240729,170,4735.29,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N
|
|
20241126,120722,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8310,30,2,0.36,22967020,2776,11.16,8450,8450,8190,10760,5800,8280,8273.42,0.22,0,824,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,875,-1.85,0.52,12,0.03,-4504.00,16005.00,10350,20240729,-19.71,2945,20240304,182.17,10350,-19.71,20240729,2945,182.17,20240304,10350,-19.71,20240729,170,4788.24,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N
|
|
20241126,110727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8260,-20,5,-0.24,10526120,1279,5.14,8450,8450,8190,10760,5800,8280,8229.96,0.22,0,505,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,870,-1.83,0.52,12,0.01,-4504.00,16005.00,10350,20240729,-20.19,2945,20240304,180.48,10350,-20.19,20240729,2945,180.48,20240304,10350,-20.19,20240729,170,4758.82,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N
|
|
20241126,100727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8250,-30,5,-0.36,7945580,967,3.89,8450,8450,8190,10760,5800,8280,8216.73,0.22,0,787,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,869,-1.83,0.52,12,0.01,-4504.00,16005.00,10350,20240729,-20.29,2945,20240304,180.14,10350,-20.29,20240729,2945,180.14,20240304,10350,-20.29,20240729,170,4752.94,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N
|
|
20241126,090721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8450,170,2,2.05,8450,1,0.00,8450,8450,8450,10760,5800,8280,8450.00,0.22,0,0,8540,8410,8220,8090,7900,8475,8155,53,2480,500,5130,10,1,10531054,890,-1.88,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.36,2945,20240304,186.93,10350,-18.36,20240729,2945,186.93,20240304,10350,-18.36,20240729,170,4870.59,20231129,0.00,N,078860,500,52 억,,22798,N,N,0,N,00,N
|
|
20241125,160703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,250,2,3.11,204037430,24883,91.41,8030,8350,8030,10430,5630,8030,8199.87,0.18,0,3866,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,872,-1.84,0.52,12,0.24,-4504.00,16005.00,10350,20240729,-20.00,2945,20240304,181.15,10350,-20.00,20240729,2945,181.15,20240304,10350,-20.00,20240729,170,4770.59,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N
|
|
20241125,150717,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,210,2,2.62,145975270,17840,65.54,8030,8350,8030,10430,5630,8030,8182.47,0.18,0,3764,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,868,-1.83,0.51,12,0.17,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,170,4747.06,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N
|
|
20241125,140715,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,320,2,3.99,97699160,11995,44.06,8030,8350,8030,10430,5630,8030,8144.99,0.18,0,3243,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,879,-1.85,0.52,12,0.11,-4504.00,16005.00,10350,20240729,-19.32,2945,20240304,183.53,10350,-19.32,20240729,2945,183.53,20240304,10350,-19.32,20240729,170,4811.76,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N
|
|
20241125,130709,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,50,2,0.62,41340170,5102,18.74,8030,8250,8030,10430,5630,8030,8102.74,0.18,0,534,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,851,-1.79,0.50,12,0.05,-4504.00,16005.00,10350,20240729,-21.93,2945,20240304,174.36,10350,-21.93,20240729,2945,174.36,20240304,10350,-21.93,20240729,170,4652.94,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N
|
|
20241125,120719,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8140,110,2,1.37,34158070,4218,15.49,8030,8250,8030,10430,5630,8030,8098.17,0.18,0,627,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,857,-1.81,0.51,12,0.04,-4504.00,16005.00,10350,20240729,-21.35,2945,20240304,176.40,10350,-21.35,20240729,2945,176.40,20240304,10350,-21.35,20240729,170,4688.24,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N
|
|
20241125,110712,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8180,150,2,1.87,31111390,3844,14.12,8030,8250,8030,10430,5630,8030,8093.49,0.18,0,522,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,861,-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,-20.97,20240729,170,4711.76,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N
|
|
20241125,100705,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,210,2,2.62,26596160,3293,12.10,8030,8250,8030,10430,5630,8030,8076.57,0.18,0,808,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,868,-1.83,0.51,12,0.03,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,170,4747.06,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N
|
|
20241125,090705,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8040,10,2,0.12,8955560,1114,4.09,8030,8170,8030,10430,5630,8030,8039.10,0.18,0,85,8630,8330,8140,7840,7650,8235,7745,53,2400,500,4970,10,1,10531054,847,-1.79,0.50,12,0.01,-4504.00,16005.00,10350,20240729,-22.32,2945,20240304,173.01,10350,-22.32,20240729,2945,173.01,20240304,10350,-22.32,20240729,170,4629.41,20231129,0.02,N,078860,500,52 억,,18938,N,N,0,N,00,N
|
|
20241122,160630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,-160,5,-1.95,222816340,27222,182.60,8190,8440,7950,10640,5740,8190,8185.16,0.21,0,-2741,8436,8312,8136,8012,7836,8375,8075,53,2450,500,5070,10,1,10531054,846,-1.78,0.50,12,0.26,-4504.00,16005.00,10350,20240729,-22.42,2945,20240304,172.67,10350,-22.42,20240729,2945,172.67,20240304,10350,-22.42,20240729,170,4623.53,20231129,0.00,N,078860,500,52 억,,21687,N,N,0,N,00,N
|
|
20241122,150637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,180,2,2.20,178386520,21864,146.66,8190,8420,7950,10640,5740,8190,8158.92,0.21,0,-1353,8436,8312,8136,8012,7836,8375,8075,53,2450,500,5070,10,1,10531054,881,-1.86,0.52,12,0.21,-4504.00,16005.00,10350,20240729,-19.13,2945,20240304,184.21,10350,-19.13,20240729,2945,184.21,20240304,10350,-19.13,20240729,170,4823.53,20231129,0.00,N,078860,500,52 억,,21687,N,N,0,N,00,N
|
|
20241122,140639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,-200,5,-2.44,55966540,6960,46.69,8190,8190,7950,10640,5740,8190,8041.17,0.21,0,-632,8436,8312,8136,8012,7836,8375,8075,53,2450,500,5070,10,1,10531054,841,-1.77,0.50,12,0.07,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,170,4600.00,20231129,0.00,N,078860,500,52 억,,21687,N,N,0,N,00,N
|
|
20241122,130636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-190,5,-2.32,55383270,6887,46.20,8190,8190,7950,10640,5740,8190,8041.71,0.21,0,-677,8436,8312,8136,8012,7836,8375,8075,53,2450,500,5070,10,1,10531054,842,-1.78,0.50,12,0.07,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,170,4605.88,20231129,0.00,N,078860,500,52 억,,21687,N,N,0,N,00,N
|
|
20241122,120640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7980,-210,5,-2.56,50785270,6311,42.33,8190,8190,7980,10640,5740,8190,8047.10,0.21,0,-782,8436,8312,8136,8012,7836,8375,8075,53,2450,500,5070,10,1,10531054,840,-1.77,0.50,12,0.06,-4504.00,16005.00,10350,20240729,-22.90,2945,20240304,170.97,10350,-22.90,20240729,2945,170.97,20240304,10350,-22.90,20240729,170,4594.12,20231129,0.00,N,078860,500,52 억,,21687,N,N,0,N,00,N
|
|
20241122,110634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,-180,5,-2.20,39447170,4894,32.83,8190,8190,8010,10640,5740,8190,8060.31,0.21,0,-302,8436,8312,8136,8012,7836,8375,8075,53,2450,500,5070,10,1,10531054,844,-1.78,0.50,12,0.05,-4504.00,16005.00,10350,20240729,-22.61,2945,20240304,171.99,10350,-22.61,20240729,2945,171.99,20240304,10350,-22.61,20240729,170,4611.76,20231129,0.00,N,078860,500,52 억,,21687,N,N,0,N,00,N
|
|
20241122,100645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,-160,5,-1.95,33520890,4155,27.87,8190,8190,8010,10640,5740,8190,8067.60,0.21,0,-254,8436,8312,8136,8012,7836,8375,8075,53,2450,500,5070,10,1,10531054,846,-1.78,0.50,12,0.04,-4504.00,16005.00,10350,20240729,-22.42,2945,20240304,172.67,10350,-22.42,20240729,2945,172.67,20240304,10350,-22.42,20240729,170,4623.53,20231129,0.00,N,078860,500,52 억,,21687,N,N,0,N,00,N
|
|
20241122,090640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,-90,5,-1.10,106020,13,0.09,8190,8190,8100,10640,5740,8190,8155.38,0.21,0,-6,8436,8312,8136,8012,7836,8375,8075,53,2450,500,5070,10,1,10531054,853,-1.80,0.51,12,0.00,-4504.00,16005.00,10350,20240729,-21.74,2945,20240304,175.04,10350,-21.74,20240729,2945,175.04,20240304,10350,-21.74,20240729,170,4664.71,20231129,0.00,N,078860,500,52 억,,21687,N,N,0,N,00,N
|
|
20241121,160634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8190,-70,5,-0.85,120777900,14905,102.60,8180,8260,7960,10730,5790,8260,8103.17,0.19,0,1553,8666,8462,8296,8092,7926,8380,8010,53,2470,500,5120,10,1,10531054,862,-1.82,0.51,12,0.14,-4504.00,16005.00,10350,20240729,-20.87,2945,20240304,178.10,10350,-20.87,20240729,2945,178.10,20240304,10350,-20.87,20240729,170,4717.65,20231129,0.00,N,078860,500,52 억,,20255,N,N,0,N,00,N
|
|
20241121,150647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8020,-240,5,-2.91,100762430,12443,85.65,8180,8260,7960,10730,5790,8260,8097.92,0.19,0,2908,8666,8462,8296,8092,7926,8380,8010,53,2470,500,5120,10,1,10531054,845,-1.78,0.50,12,0.12,-4504.00,16005.00,10350,20240729,-22.51,2945,20240304,172.33,10350,-22.51,20240729,2945,172.33,20240304,10350,-22.51,20240729,170,4617.65,20231129,0.00,N,078860,500,52 억,,20255,N,N,0,N,00,N
|
|
20241121,140649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8040,-220,5,-2.66,77320500,9519,65.53,8180,8260,8040,10730,5790,8260,8122.75,0.19,0,2103,8666,8462,8296,8092,7926,8380,8010,53,2470,500,5120,10,1,10531054,847,-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,-22.32,20240729,170,4629.41,20231129,0.00,N,078860,500,52 억,,20255,N,N,0,N,00,N
|
|
20241121,130640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,-90,5,-1.09,64943930,7982,54.95,8180,8260,8050,10730,5790,8260,8136.30,0.19,0,1288,8666,8462,8296,8092,7926,8380,8010,53,2470,500,5120,10,1,10531054,860,-1.81,0.51,12,0.08,-4504.00,16005.00,10350,20240729,-21.06,2945,20240304,177.42,10350,-21.06,20240729,2945,177.42,20240304,10350,-21.06,20240729,170,4705.88,20231129,0.00,N,078860,500,52 억,,20255,N,N,0,N,00,N
|
|
20241121,120640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8180,-80,5,-0.97,55102350,6776,46.64,8180,8260,8050,10730,5790,8260,8131.99,0.19,0,1423,8666,8462,8296,8092,7926,8380,8010,53,2470,500,5120,10,1,10531054,861,-1.82,0.51,12,0.06,-4504.00,16005.00,10350,20240729,-20.97,2945,20240304,177.76,10350,-20.97,20240729,2945,177.76,20240304,10350,-20.97,20240729,170,4711.76,20231129,0.00,N,078860,500,52 억,,20255,N,N,0,N,00,N
|
|
20241121,110642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8090,-170,5,-2.06,54873450,6748,46.45,8180,8260,8050,10730,5790,8260,8131.81,0.19,0,1425,8666,8462,8296,8092,7926,8380,8010,53,2470,500,5120,10,1,10531054,852,-1.80,0.51,12,0.06,-4504.00,16005.00,10350,20240729,-21.84,2945,20240304,174.70,10350,-21.84,20240729,2945,174.70,20240304,10350,-21.84,20240729,170,4658.82,20231129,0.00,N,078860,500,52 억,,20255,N,N,0,N,00,N
|
|
20241121,100645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,-60,5,-0.73,39955240,4906,33.77,8180,8260,8050,10730,5790,8260,8144.16,0.19,0,1360,8666,8462,8296,8092,7926,8380,8010,53,2470,500,5120,10,1,10531054,864,-1.82,0.51,12,0.05,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,170,4723.53,20231129,0.00,N,078860,500,52 억,,20255,N,N,0,N,00,N
|
|
20241121,090644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8140,-120,5,-1.45,3898020,478,3.29,8180,8180,8140,10730,5790,8260,8154.85,0.19,0,379,8666,8462,8296,8092,7926,8380,8010,53,2470,500,5120,10,1,10531054,857,-1.81,0.51,12,0.00,-4504.00,16005.00,10350,20240729,-21.35,2945,20240304,176.40,10350,-21.35,20240729,2945,176.40,20240304,10350,-21.35,20240729,170,4688.24,20231129,0.00,N,078860,500,52 억,,20255,N,N,0,N,00,N
|
|
20241120,160637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8260,-200,5,-2.36,119022480,14527,116.89,8500,8500,8130,10990,5930,8460,8193.19,0.20,0,-678,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,870,-1.83,0.52,12,0.14,-4504.00,16005.00,10350,20240729,-20.19,2945,20240304,180.48,10350,-20.19,20240729,2945,180.48,20240304,10350,-20.19,20240729,170,4758.82,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N
|
|
20241120,150647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,-220,5,-2.60,67685260,8251,66.39,8500,8500,8150,10990,5930,8460,8203.28,0.20,0,-133,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,868,-1.83,0.51,12,0.08,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,170,4747.06,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N
|
|
20241120,140647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,-260,5,-3.07,39485980,4809,38.69,8500,8500,8170,10990,5930,8460,8210.85,0.20,0,-26,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,864,-1.82,0.51,12,0.05,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,170,4723.53,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N
|
|
20241120,130648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8180,-280,5,-3.31,17558310,2135,17.18,8500,8500,8170,10990,5930,8460,8224.03,0.20,0,602,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,861,-1.82,0.51,12,0.02,-4504.00,16005.00,10350,20240729,-20.97,2945,20240304,177.76,10350,-20.97,20240729,2945,177.76,20240304,10350,-20.97,20240729,170,4711.76,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N
|
|
20241120,120647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8250,-210,5,-2.48,13891040,1687,13.57,8500,8500,8170,10990,5930,8460,8234.17,0.20,0,854,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,869,-1.83,0.52,12,0.02,-4504.00,16005.00,10350,20240729,-20.29,2945,20240304,180.14,10350,-20.29,20240729,2945,180.14,20240304,10350,-20.29,20240729,170,4752.94,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N
|
|
20241120,110649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,-30,5,-0.35,2815080,335,2.70,8500,8500,8340,10990,5930,8460,8403.22,0.20,0,-21,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,888,-1.87,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,170,4858.82,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N
|
|
20241120,100649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,-30,5,-0.35,1761330,210,1.69,8500,8500,8340,10990,5930,8460,8387.29,0.20,0,-21,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,888,-1.87,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,170,4858.82,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N
|
|
20241120,090647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,40,2,0.47,255000,30,0.24,8500,8500,8500,10990,5930,8460,8500.00,0.20,0,-25,8940,8700,8400,8160,7860,8550,8010,53,2530,500,5240,10,1,10531054,895,-1.89,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-17.87,2945,20240304,188.62,10350,-17.87,20240729,2945,188.62,20240304,10350,-17.87,20240729,170,4900.00,20231129,0.00,N,078860,500,52 억,,20929,N,N,0,N,00,N
|
|
20241119,160613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8460,-200,5,-2.31,103817400,12428,68.32,8640,8640,8100,11250,6070,8660,8353.51,0.19,0,1196,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,891,-1.88,0.53,12,0.12,-4504.00,16005.00,10350,20240729,-18.26,2945,20240304,187.27,10350,-18.26,20240729,2945,187.27,20240304,10350,-18.26,20240729,170,4876.47,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N
|
|
20241119,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,-270,5,-3.12,92979110,11146,61.27,8640,8640,8100,11250,6070,8660,8341.93,0.19,0,1511,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,884,-1.86,0.52,12,0.11,-4504.00,16005.00,10350,20240729,-18.94,2945,20240304,184.89,10350,-18.94,20240729,2945,184.89,20240304,10350,-18.94,20240729,170,4835.29,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N
|
|
20241119,140622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,-290,5,-3.35,75242970,9037,49.68,8640,8640,8100,11250,6070,8660,8326.10,0.19,0,1957,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,881,-1.86,0.52,12,0.09,-4504.00,16005.00,10350,20240729,-19.13,2945,20240304,184.21,10350,-19.13,20240729,2945,184.21,20240304,10350,-19.13,20240729,170,4823.53,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N
|
|
20241119,130622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8290,-370,5,-4.27,69748000,8384,46.09,8640,8640,8100,11250,6070,8660,8319.18,0.19,0,2144,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,873,-1.84,0.52,12,0.08,-4504.00,16005.00,10350,20240729,-19.90,2945,20240304,181.49,10350,-19.90,20240729,2945,181.49,20240304,10350,-19.90,20240729,170,4776.47,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N
|
|
20241119,120616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8270,-390,5,-4.50,64514780,7753,42.62,8640,8640,8100,11250,6070,8660,8321.27,0.19,0,2292,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,871,-1.84,0.52,12,0.07,-4504.00,16005.00,10350,20240729,-20.10,2945,20240304,180.81,10350,-20.10,20240729,2945,180.81,20240304,10350,-20.10,20240729,170,4764.71,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N
|
|
20241119,110623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8510,-150,5,-1.73,29501810,3504,19.26,8640,8640,8370,11250,6070,8660,8419.47,0.19,0,355,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,896,-1.89,0.53,12,0.03,-4504.00,16005.00,10350,20240729,-17.78,2945,20240304,188.96,10350,-17.78,20240729,2945,188.96,20240304,10350,-17.78,20240729,170,4905.88,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N
|
|
20241119,100641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,-290,5,-3.35,20307810,2416,13.28,8640,8640,8370,11250,6070,8660,8405.55,0.19,0,548,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,881,-1.86,0.52,12,0.02,-4504.00,16005.00,10350,20240729,-19.13,2945,20240304,184.21,10350,-19.13,20240729,2945,184.21,20240304,10350,-19.13,20240729,170,4823.53,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N
|
|
20241119,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8480,-180,5,-2.08,2506230,295,1.62,8640,8640,8470,11250,6070,8660,8495.69,0.19,0,61,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,893,-1.88,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.07,2945,20240304,187.95,10350,-18.07,20240729,2945,187.95,20240304,10350,-18.07,20240729,170,4888.24,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N
|
|
20241118,160616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8660,280,2,3.34,154289160,18191,236.62,8300,8700,8250,10890,5870,8380,8481.62,0.21,0,-2107,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,912,-1.92,0.54,12,0.17,-4504.00,16005.00,10350,20240729,-16.33,2945,20240304,194.06,10350,-16.33,20240729,2945,194.06,20240304,10350,-16.33,20240729,170,4994.12,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N
|
|
20241118,150621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8550,170,2,2.03,142246630,16799,218.51,8300,8700,8250,10890,5870,8380,8467.57,0.21,0,-1751,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,900,-1.90,0.53,12,0.16,-4504.00,16005.00,10350,20240729,-17.39,2945,20240304,190.32,10350,-17.39,20240729,2945,190.32,20240304,10350,-17.39,20240729,170,4929.41,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N
|
|
20241118,140625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8310,-70,5,-0.84,104216800,12320,160.25,8300,8700,8290,10890,5870,8380,8459.16,0.21,0,-1805,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,875,-1.85,0.52,12,0.12,-4504.00,16005.00,10350,20240729,-19.71,2945,20240304,182.17,10350,-19.71,20240729,2945,182.17,20240304,10350,-19.71,20240729,170,4788.24,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N
|
|
20241118,130621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,10,2,0.12,80014900,9419,122.52,8300,8700,8290,10890,5870,8380,8495.05,0.21,0,-514,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,884,-1.86,0.52,12,0.09,-4504.00,16005.00,10350,20240729,-18.94,2945,20240304,184.89,10350,-18.94,20240729,2945,184.89,20240304,10350,-18.94,20240729,170,4835.29,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N
|
|
20241118,120624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,-10,5,-0.12,64006640,7505,97.62,8300,8700,8290,10890,5870,8380,8528.53,0.21,0,-628,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,881,-1.86,0.52,12,0.07,-4504.00,16005.00,10350,20240729,-19.13,2945,20240304,184.21,10350,-19.13,20240729,2945,184.21,20240304,10350,-19.13,20240729,170,4823.53,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N
|
|
20241118,110622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,50,2,0.60,57365720,6715,87.34,8300,8700,8290,10890,5870,8380,8542.92,0.21,0,-875,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,888,-1.87,0.53,12,0.06,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,170,4858.82,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N
|
|
20241118,100617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8560,180,2,2.15,53916600,6310,82.08,8300,8700,8290,10890,5870,8380,8544.63,0.21,0,-939,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,901,-1.90,0.53,12,0.06,-4504.00,16005.00,10350,20240729,-17.29,2945,20240304,190.66,10350,-17.29,20240729,2945,190.66,20240304,10350,-17.29,20240729,170,4935.29,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N
|
|
20241118,090616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8300,-80,5,-0.95,3461000,417,5.42,8300,8300,8290,10890,5870,8380,8299.76,0.21,0,397,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,874,-1.84,0.52,12,0.00,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,10350,-19.81,20240729,2945,181.83,20240304,10350,-19.81,20240729,170,4782.35,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N
|
|
20241115,160635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8380,-120,5,-1.41,64414490,7688,22.00,8490,8590,8100,11050,5950,8500,8378.58,0.20,0,1181,8966,8732,8366,8132,7766,8850,8250,53,2550,500,5270,10,1,10531054,883,-1.86,0.52,12,0.07,-4504.00,16005.00,10350,20240729,-19.03,2945,20240304,184.55,10350,-19.03,20240729,2945,184.55,20240304,10350,-19.03,20240729,170,4829.41,20231116,0.00,N,078860,500,52 억,,20653,N,N,0,N,00,N
|
|
20241115,150653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,-60,5,-0.71,53859540,6448,18.45,8490,8590,8100,11050,5950,8500,8352.91,0.20,0,1629,8966,8732,8366,8132,7766,8850,8250,53,2550,500,5270,10,1,10531054,889,-1.87,0.53,12,0.06,-4504.00,16005.00,10350,20240729,-18.45,2945,20240304,186.59,10350,-18.45,20240729,2945,186.59,20240304,10350,-18.45,20240729,170,4864.71,20231116,0.00,N,078860,500,52 억,,20653,N,N,0,N,00,N
|
|
20241115,140646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,-150,5,-1.76,27258990,3293,9.42,8490,8490,8100,11050,5950,8500,8277.86,0.20,0,1410,8966,8732,8366,8132,7766,8850,8250,53,2550,500,5270,10,1,10531054,879,-1.85,0.52,12,0.03,-4504.00,16005.00,10350,20240729,-19.32,2945,20240304,183.53,10350,-19.32,20240729,2945,183.53,20240304,10350,-19.32,20240729,170,4811.76,20231116,0.00,N,078860,500,52 억,,20653,N,N,0,N,00,N
|
|
20241115,130645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8410,-90,5,-1.06,25430090,3074,8.79,8490,8490,8100,11050,5950,8500,8272.64,0.20,0,1624,8966,8732,8366,8132,7766,8850,8250,53,2550,500,5270,10,1,10531054,886,-1.87,0.53,12,0.03,-4504.00,16005.00,10350,20240729,-18.74,2945,20240304,185.57,10350,-18.74,20240729,2945,185.57,20240304,10350,-18.74,20240729,170,4847.06,20231116,0.00,N,078860,500,52 억,,20653,N,N,0,N,00,N
|
|
20241115,120650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,-260,5,-3.06,22515780,2725,7.80,8490,8490,8100,11050,5950,8500,8262.67,0.20,0,1620,8966,8732,8366,8132,7766,8850,8250,53,2550,500,5270,10,1,10531054,868,-1.83,0.51,12,0.03,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,170,4747.06,20231116,0.00,N,078860,500,52 억,,20653,N,N,0,N,00,N
|
|
20241115,110634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8420,-80,5,-0.94,6991610,842,2.41,8490,8490,8100,11050,5950,8500,8303.57,0.20,0,-11,8966,8732,8366,8132,7766,8850,8250,53,2550,500,5270,10,1,10531054,887,-1.87,0.53,12,0.01,-4504.00,16005.00,10350,20240729,-18.65,2945,20240304,185.91,10350,-18.65,20240729,2945,185.91,20240304,10350,-18.65,20240729,170,4852.94,20231116,0.00,N,078860,500,52 억,,20653,N,N,0,N,00,N
|
|
20241115,100634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8450,-50,5,-0.59,4943390,597,1.71,8490,8490,8100,11050,5950,8500,8280.39,0.20,0,0,8966,8732,8366,8132,7766,8850,8250,53,2550,500,5270,10,1,10531054,890,-1.88,0.53,12,0.01,-4504.00,16005.00,10350,20240729,-18.36,2945,20240304,186.93,10350,-18.36,20240729,2945,186.93,20240304,10350,-18.36,20240729,170,4870.59,20231116,0.00,N,078860,500,52 억,,20653,N,N,0,N,00,N
|
|
20241115,090628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8490,-10,5,-0.12,25470,3,0.01,8490,8490,8490,11050,5950,8500,8490.00,0.20,0,0,8966,8732,8366,8132,7766,8850,8250,53,2550,500,5270,10,1,10531054,894,-1.88,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-17.97,2945,20240304,188.29,10350,-17.97,20240729,2945,188.29,20240304,10350,-17.97,20240729,170,4894.12,20231116,0.00,N,078860,500,52 억,,20653,N,N,0,N,00,N
|
|
20241114,160629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,200,2,2.43,247238370,30317,219.09,8230,8550,8000,10690,5770,8230,8155.11,0.22,0,-1576,8916,8572,8336,7992,7756,8455,7875,53,2460,500,5100,10,1,10531054,888,-1.87,0.53,12,0.29,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,168,4917.86,20231114,0.00,N,078860,500,52 억,,23440,N,N,0,N,00,N
|
|
20241114,150632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,-170,5,-2.07,115729810,14169,102.39,8230,8550,8000,10690,5770,8230,8167.82,0.22,0,-2045,8916,8572,8336,7992,7756,8455,7875,53,2460,500,5100,10,1,10531054,849,-1.79,0.50,12,0.13,-4504.00,16005.00,10350,20240729,-22.13,2945,20240304,173.68,10350,-22.13,20240729,2945,173.68,20240304,10350,-22.13,20240729,168,4697.62,20231114,0.00,N,078860,500,52 억,,23440,N,N,0,N,00,N
|
|
20241114,140627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8130,-100,5,-1.22,85940760,10469,75.65,8230,8550,8000,10690,5770,8230,8209.07,0.22,0,-2040,8916,8572,8336,7992,7756,8455,7875,53,2460,500,5100,10,1,10531054,856,-1.81,0.51,12,0.10,-4504.00,16005.00,10350,20240729,-21.45,2945,20240304,176.06,10350,-21.45,20240729,2945,176.06,20240304,10350,-21.45,20240729,168,4739.29,20231114,0.00,N,078860,500,52 억,,23440,N,N,0,N,00,N
|
|
20241114,130628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8230,0,3,0.00,60439530,7340,53.04,8230,8550,8000,10690,5770,8230,8234.27,0.22,0,-759,8916,8572,8336,7992,7756,8455,7875,53,2460,500,5100,10,1,10531054,867,-1.83,0.51,12,0.07,-4504.00,16005.00,10350,20240729,-20.48,2945,20240304,179.46,10350,-20.48,20240729,2945,179.46,20240304,10350,-20.48,20240729,168,4798.81,20231114,0.00,N,078860,500,52 억,,23440,N,N,0,N,00,N
|
|
20241114,120627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8220,-10,5,-0.12,57238750,6951,50.23,8230,8550,8000,10690,5770,8230,8234.61,0.22,0,-759,8916,8572,8336,7992,7756,8455,7875,53,2460,500,5100,10,1,10531054,866,-1.83,0.51,12,0.07,-4504.00,16005.00,10350,20240729,-20.58,2945,20240304,179.12,10350,-20.58,20240729,2945,179.12,20240304,10350,-20.58,20240729,168,4792.86,20231114,0.00,N,078860,500,52 억,,23440,N,N,0,N,00,N
|
|
20241114,110628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,-220,5,-2.67,9884270,1218,8.80,8230,8230,8000,10690,5770,8230,8115.16,0.22,0,-74,8916,8572,8336,7992,7756,8455,7875,53,2460,500,5100,10,1,10531054,844,-1.78,0.50,12,0.01,-4504.00,16005.00,10350,20240729,-22.61,2945,20240304,171.99,10350,-22.61,20240729,2945,171.99,20240304,10350,-22.61,20240729,168,4667.86,20231114,0.00,N,078860,500,52 억,,23440,N,N,0,N,00,N
|
|
20241114,100647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8230,0,3,0.00,41150,5,0.04,8230,8230,8230,10690,5770,8230,8230.00,0.22,0,0,8916,8572,8336,7992,7756,8455,7875,53,2460,500,5100,10,1,10531054,867,-1.83,0.51,12,0.00,-4504.00,16005.00,10350,20240729,-20.48,2945,20240304,179.46,10350,-20.48,20240729,2945,179.46,20240304,10350,-20.48,20240729,168,4798.81,20231114,0.00,N,078860,500,52 억,,23440,N,N,0,N,00,N
|
|
20241114,090623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8230,0,3,0.00,0,0,0.00,0,0,0,10690,5770,8230,0.00,0.22,0,0,8916,8572,8336,7992,7756,8455,7875,53,2460,500,5100,10,1,10531054,867,-1.83,0.51,12,0.00,-4504.00,16005.00,10350,20240729,-20.48,2945,20240304,179.46,10350,-20.48,20240729,2945,179.46,20240304,10350,-20.48,20240729,168,4798.81,20231114,0.00,N,078860,500,52 억,,23440,N,N,0,N,00,N
|
|
20241113,160349,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8230,-180,5,-2.14,115614970,13838,126.84,8420,8680,8100,10930,5890,8410,8354.89,0.25,0,-2791,8970,8690,8520,8240,8070,8605,8155,53,2520,500,5210,10,1,10531054,867,-1.83,0.51,12,0.13,-4504.00,16005.00,10350,20240729,-20.48,2945,20240304,179.46,10350,-20.48,20240729,2945,179.46,20240304,10350,-20.48,20240729,168,4798.81,20231113,0.00,N,078860,500,52 억,,26231,N,N,0,N,00,N
|
|
20241113,150412,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8200,-210,5,-2.50,97853470,11665,106.92,8420,8680,8160,10930,5890,8410,8388.64,0.25,0,-2499,8970,8690,8520,8240,8070,8605,8155,53,2520,500,5210,10,1,10531054,864,-1.82,0.51,12,0.11,-4504.00,16005.00,10350,20240729,-20.77,2945,20240304,178.44,10350,-20.77,20240729,2945,178.44,20240304,10350,-20.77,20240729,168,4780.95,20231113,0.00,N,078860,500,52 억,,26231,N,N,0,N,00,N
|
|
20241113,140408,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8270,-140,5,-1.66,76906130,9113,83.53,8420,8680,8220,10930,5890,8410,8439.17,0.25,0,-1700,8970,8690,8520,8240,8070,8605,8155,53,2520,500,5210,10,1,10531054,871,-1.84,0.52,12,0.09,-4504.00,16005.00,10350,20240729,-20.10,2945,20240304,180.81,10350,-20.10,20240729,2945,180.81,20240304,10350,-20.10,20240729,168,4822.62,20231113,0.00,N,078860,500,52 억,,26231,N,N,0,N,00,N
|
|
20241113,130406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8250,-160,5,-1.90,73123930,8653,79.31,8420,8680,8250,10930,5890,8410,8450.70,0.25,0,-1712,8970,8690,8520,8240,8070,8605,8155,53,2520,500,5210,10,1,10531054,869,-1.83,0.52,12,0.08,-4504.00,16005.00,10350,20240729,-20.29,2945,20240304,180.14,10350,-20.29,20240729,2945,180.14,20240304,10350,-20.29,20240729,168,4810.71,20231113,0.00,N,078860,500,52 억,,26231,N,N,0,N,00,N
|
|
20241113,120404,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8270,-140,5,-1.66,65092420,7681,70.40,8420,8680,8270,10930,5890,8410,8474.47,0.25,0,-1677,8970,8690,8520,8240,8070,8605,8155,53,2520,500,5210,10,1,10531054,871,-1.84,0.52,12,0.07,-4504.00,16005.00,10350,20240729,-20.10,2945,20240304,180.81,10350,-20.10,20240729,2945,180.81,20240304,10350,-20.10,20240729,168,4822.62,20231113,0.00,N,078860,500,52 억,,26231,N,N,0,N,00,N
|
|
20241113,110402,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,-10,5,-0.12,59668260,7030,64.44,8420,8680,8310,10930,5890,8410,8487.66,0.25,0,-1689,8970,8690,8520,8240,8070,8605,8155,53,2520,500,5210,10,1,10531054,885,-1.87,0.52,12,0.07,-4504.00,16005.00,10350,20240729,-18.84,2945,20240304,185.23,10350,-18.84,20240729,2945,185.23,20240304,10350,-18.84,20240729,168,4900.00,20231113,0.00,N,078860,500,52 억,,26231,N,N,0,N,00,N
|
|
20241113,100403,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8310,-100,5,-1.19,57624750,6786,62.20,8420,8680,8310,10930,5890,8410,8491.71,0.25,0,-1784,8970,8690,8520,8240,8070,8605,8155,53,2520,500,5210,10,1,10531054,875,-1.85,0.52,12,0.06,-4504.00,16005.00,10350,20240729,-19.71,2945,20240304,182.17,10350,-19.71,20240729,2945,182.17,20240304,10350,-19.71,20240729,168,4846.43,20231113,0.00,N,078860,500,52 억,,26231,N,N,0,N,00,N
|
|
20241113,090356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8410,0,3,0.00,0,0,0.00,0,0,0,10930,5890,8410,0.00,0.25,0,0,8970,8690,8520,8240,8070,8605,8155,53,2520,500,5210,10,1,10531054,886,-1.87,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.74,2945,20240304,185.57,10350,-18.74,20240729,2945,185.57,20240304,10350,-18.74,20240729,168,4905.95,20231113,0.00,N,078860,500,52 억,,26231,N,N,0,N,00,N
|
|
20241112,160606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8410,-190,5,-2.21,92622340,10890,39.88,8500,8800,8350,11180,6020,8600,8505.30,0.28,0,-3441,9046,8822,8476,8252,7906,8935,8365,53,2580,500,5330,10,1,10531054,886,-1.87,0.53,12,0.10,-4504.00,16005.00,10350,20240729,-18.74,2945,20240304,185.57,10350,-18.74,20240729,2945,185.57,20240304,10350,-18.74,20240729,168,4905.95,20231113,0.00,N,078860,500,52 억,,29676,N,N,0,N,00,N
|
|
20241112,150611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8460,-140,5,-1.63,62463680,7379,27.02,8500,8800,8350,11180,6020,8600,8465.06,0.28,0,-1162,9046,8822,8476,8252,7906,8935,8365,53,2580,500,5330,10,1,10531054,891,-1.88,0.53,12,0.07,-4504.00,16005.00,10350,20240729,-18.26,2945,20240304,187.27,10350,-18.26,20240729,2945,187.27,20240304,10350,-18.26,20240729,168,4935.71,20231113,0.00,N,078860,500,52 억,,29676,N,N,0,N,00,N
|
|
20241112,140619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,-170,5,-1.98,48102690,5678,20.79,8500,8800,8350,11180,6020,8600,8471.77,0.28,0,-1159,9046,8822,8476,8252,7906,8935,8365,53,2580,500,5330,10,1,10531054,888,-1.87,0.53,12,0.05,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,168,4917.86,20231113,0.00,N,078860,500,52 억,,29676,N,N,0,N,00,N
|
|
20241112,130614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,-160,5,-1.86,43479090,5127,18.78,8500,8800,8350,11180,6020,8600,8480.42,0.28,0,-1099,9046,8822,8476,8252,7906,8935,8365,53,2580,500,5330,10,1,10531054,889,-1.87,0.53,12,0.05,-4504.00,16005.00,10350,20240729,-18.45,2945,20240304,186.59,10350,-18.45,20240729,2945,186.59,20240304,10350,-18.45,20240729,168,4923.81,20231113,0.00,N,078860,500,52 억,,29676,N,N,0,N,00,N
|
|
20241112,120613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,-250,5,-2.91,36710300,4323,15.83,8500,8800,8350,11180,6020,8600,8491.86,0.28,0,-1306,9046,8822,8476,8252,7906,8935,8365,53,2580,500,5330,10,1,10531054,879,-1.85,0.52,12,0.04,-4504.00,16005.00,10350,20240729,-19.32,2945,20240304,183.53,10350,-19.32,20240729,2945,183.53,20240304,10350,-19.32,20240729,168,4870.24,20231113,0.00,N,078860,500,52 억,,29676,N,N,0,N,00,N
|
|
20241112,110612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8450,-150,5,-1.74,26428470,3096,11.34,8500,8800,8430,11180,6020,8600,8536.33,0.28,0,-855,9046,8822,8476,8252,7906,8935,8365,53,2580,500,5330,10,1,10531054,890,-1.88,0.53,12,0.03,-4504.00,16005.00,10350,20240729,-18.36,2945,20240304,186.93,10350,-18.36,20240729,2945,186.93,20240304,10350,-18.36,20240729,168,4929.76,20231113,0.00,N,078860,500,52 억,,29676,N,N,0,N,00,N
|
|
20241112,100611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,-160,5,-1.86,19281430,2252,8.25,8500,8800,8430,11180,6020,8600,8561.91,0.28,0,-1566,9046,8822,8476,8252,7906,8935,8365,53,2580,500,5330,10,1,10531054,889,-1.87,0.53,12,0.02,-4504.00,16005.00,10350,20240729,-18.45,2945,20240304,186.59,10350,-18.45,20240729,2945,186.59,20240304,10350,-18.45,20240729,168,4923.81,20231113,0.00,N,078860,500,52 억,,29676,N,N,0,N,00,N
|
|
20241112,090610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8490,-110,5,-1.28,16990,2,0.01,8500,8500,8490,11180,6020,8600,8495.00,0.28,0,0,9046,8822,8476,8252,7906,8935,8365,53,2580,500,5330,10,1,10531054,894,-1.88,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-17.97,2945,20240304,188.29,10350,-17.97,20240729,2945,188.29,20240304,10350,-17.97,20240729,168,4953.57,20231113,0.00,N,078860,500,52 억,,29676,N,N,0,N,00,N
|
|
20241111,160606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8600,170,2,2.02,227181450,27305,351.46,8360,8700,8130,10950,5910,8430,8320.14,0.31,0,-2652,8896,8662,8546,8312,8196,8605,8255,53,2520,500,5220,10,1,10531054,906,-1.91,0.54,12,0.26,-4504.00,16005.00,10350,20240729,-16.91,2945,20240304,192.02,10350,-16.91,20240729,2945,192.02,20240304,10350,-16.91,20240729,168,5019.05,20231113,0.00,N,078860,500,52 억,,32323,N,N,0,N,00,N
|
|
20241111,150625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,0,3,0.00,177057690,21444,276.02,8360,8430,8130,10950,5910,8430,8256.75,0.31,0,-652,8896,8662,8546,8312,8196,8605,8255,53,2520,500,5220,10,1,10531054,888,-1.87,0.53,12,0.20,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,168,4917.86,20231113,0.00,N,078860,500,52 억,,32323,N,N,0,N,00,N
|
|
20241111,140617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8220,-210,5,-2.49,114909050,13927,179.26,8360,8430,8130,10950,5910,8430,8250.81,0.31,0,-1320,8896,8662,8546,8312,8196,8605,8255,53,2520,500,5220,10,1,10531054,866,-1.83,0.51,12,0.13,-4504.00,16005.00,10350,20240729,-20.58,2945,20240304,179.12,10350,-20.58,20240729,2945,179.12,20240304,10350,-20.58,20240729,168,4792.86,20231113,0.00,N,078860,500,52 억,,32323,N,N,0,N,00,N
|
|
20241111,130613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8130,-300,5,-3.56,105373570,12761,164.26,8360,8430,8130,10950,5910,8430,8257.47,0.31,0,-1396,8896,8662,8546,8312,8196,8605,8255,53,2520,500,5220,10,1,10531054,856,-1.81,0.51,12,0.12,-4504.00,16005.00,10350,20240729,-21.45,2945,20240304,176.06,10350,-21.45,20240729,2945,176.06,20240304,10350,-21.45,20240729,168,4739.29,20231113,0.00,N,078860,500,52 억,,32323,N,N,0,N,00,N
|
|
20241111,120610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8220,-210,5,-2.49,91019190,11000,141.59,8360,8430,8130,10950,5910,8430,8274.47,0.31,0,-1396,8896,8662,8546,8312,8196,8605,8255,53,2520,500,5220,10,1,10531054,866,-1.83,0.51,12,0.10,-4504.00,16005.00,10350,20240729,-20.58,2945,20240304,179.12,10350,-20.58,20240729,2945,179.12,20240304,10350,-20.58,20240729,168,4792.86,20231113,0.00,N,078860,500,52 억,,32323,N,N,0,N,00,N
|
|
20241111,110609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8220,-210,5,-2.49,81886350,9894,127.35,8360,8430,8130,10950,5910,8430,8276.36,0.31,0,-842,8896,8662,8546,8312,8196,8605,8255,53,2520,500,5220,10,1,10531054,866,-1.83,0.51,12,0.09,-4504.00,16005.00,10350,20240729,-20.58,2945,20240304,179.12,10350,-20.58,20240729,2945,179.12,20240304,10350,-20.58,20240729,168,4792.86,20231113,0.00,N,078860,500,52 억,,32323,N,N,0,N,00,N
|
|
20241111,100607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8290,-140,5,-1.66,35604760,4290,55.22,8360,8430,8220,10950,5910,8430,8299.48,0.31,0,-621,8896,8662,8546,8312,8196,8605,8255,53,2520,500,5220,10,1,10531054,873,-1.84,0.52,12,0.04,-4504.00,16005.00,10350,20240729,-19.90,2945,20240304,181.49,10350,-19.90,20240729,2945,181.49,20240304,10350,-19.90,20240729,168,4834.52,20231113,0.00,N,078860,500,52 억,,32323,N,N,0,N,00,N
|
|
20241111,090604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,0,3,0.00,783070,93,1.20,8360,8430,8360,10950,5910,8430,8420.11,0.31,0,17,8896,8662,8546,8312,8196,8605,8255,53,2520,500,5220,10,1,10531054,888,-1.87,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,168,4917.86,20231113,0.00,N,078860,500,52 억,,32323,N,N,0,N,00,N
|
|
20241108,160600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8430,-360,5,-4.10,66986410,7768,107.03,8680,8780,8430,11420,6160,8790,8623.38,0.31,0,-662,8996,8892,8716,8612,8436,8805,8525,53,2630,500,5440,10,1,10531054,888,-1.87,0.53,12,0.07,-4504.00,16005.00,10350,20240729,-18.55,2945,20240304,186.25,10350,-18.55,20240729,2945,186.25,20240304,10350,-18.55,20240729,167,4947.90,20231110,0.01,N,078860,500,52 억,,32982,N,N,0,N,00,N
|
|
20241108,150608,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8600,-190,5,-2.16,47306890,5467,75.32,8680,8780,8590,11420,6160,8790,8653.17,0.31,0,-406,8996,8892,8716,8612,8436,8805,8525,53,2630,500,5440,10,1,10531054,906,-1.91,0.54,12,0.05,-4504.00,16005.00,10350,20240729,-16.91,2945,20240304,192.02,10350,-16.91,20240729,2945,192.02,20240304,10350,-16.91,20240729,167,5049.70,20231110,0.01,N,078860,500,52 억,,32982,N,N,0,N,00,N
|
|
20241108,140607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8670,-120,5,-1.37,36041550,4159,57.30,8680,8780,8600,11420,6160,8790,8665.92,0.31,0,-377,8996,8892,8716,8612,8436,8805,8525,53,2630,500,5440,10,1,10531054,913,-1.92,0.54,12,0.04,-4504.00,16005.00,10350,20240729,-16.23,2945,20240304,194.40,10350,-16.23,20240729,2945,194.40,20240304,10350,-16.23,20240729,167,5091.62,20231110,0.01,N,078860,500,52 억,,32982,N,N,0,N,00,N
|
|
20241108,130607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8610,-180,5,-2.05,32278400,3727,51.35,8680,8780,8600,11420,6160,8790,8660.69,0.31,0,-408,8996,8892,8716,8612,8436,8805,8525,53,2630,500,5440,10,1,10531054,907,-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,-16.81,20240729,167,5055.69,20231110,0.01,N,078860,500,52 억,,32982,N,N,0,N,00,N
|
|
20241108,120606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8610,-180,5,-2.05,31314080,3615,49.81,8680,8780,8600,11420,6160,8790,8662.26,0.31,0,-408,8996,8892,8716,8612,8436,8805,8525,53,2630,500,5440,10,1,10531054,907,-1.91,0.54,12,0.03,-4504.00,16005.00,10350,20240729,-16.81,2945,20240304,192.36,10350,-16.81,20240729,2945,192.36,20240304,10350,-16.81,20240729,167,5055.69,20231110,0.01,N,078860,500,52 억,,32982,N,N,0,N,00,N
|
|
20241108,110606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8700,-90,5,-1.02,12220120,1405,19.36,8680,8780,8680,11420,6160,8790,8697.59,0.31,0,-225,8996,8892,8716,8612,8436,8805,8525,53,2630,500,5440,10,1,10531054,916,-1.93,0.54,12,0.01,-4504.00,16005.00,10350,20240729,-15.94,2945,20240304,195.42,10350,-15.94,20240729,2945,195.42,20240304,10350,-15.94,20240729,167,5109.58,20231110,0.01,N,078860,500,52 억,,32982,N,N,0,N,00,N
|
|
20241108,100616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8780,-10,5,-0.11,2553170,294,4.05,8680,8780,8680,11420,6160,8790,8684.25,0.31,0,-76,8996,8892,8716,8612,8436,8805,8525,53,2630,500,5440,10,1,10531054,925,-1.95,0.55,12,0.00,-4504.00,16005.00,10350,20240729,-15.17,2945,20240304,198.13,10350,-15.17,20240729,2945,198.13,20240304,10350,-15.17,20240729,167,5157.49,20231110,0.01,N,078860,500,52 억,,32982,N,N,0,N,00,N
|
|
20241108,090601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8680,-110,5,-1.25,260400,30,0.41,8680,8680,8680,11420,6160,8790,8680.00,0.31,0,-30,8996,8892,8716,8612,8436,8805,8525,53,2630,500,5440,10,1,10531054,914,-1.93,0.54,12,0.00,-4504.00,16005.00,10350,20240729,-16.14,2945,20240304,194.74,10350,-16.14,20240729,2945,194.74,20240304,10350,-16.14,20240729,167,5097.60,20231110,0.01,N,078860,500,52 억,,32982,N,N,0,N,00,N
|
|
20241107,160603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8790,-30,5,-0.34,63126890,7258,31.67,8810,8820,8540,11460,6180,8820,8697.56,0.32,0,-385,9120,8970,8680,8530,8240,8825,8385,53,2640,500,5460,10,1,10531054,926,-1.95,0.55,12,0.07,-4504.00,16005.00,10350,20240729,-15.07,2945,20240304,198.47,10350,-15.07,20240729,2945,198.47,20240304,10350,-15.07,20240729,167,5163.47,20231110,0.01,N,078860,500,52 억,,33367,N,N,0,N,00,N
|
|
20241107,150604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8770,-50,5,-0.57,38687710,4464,19.48,8810,8820,8540,11460,6180,8820,8666.60,0.32,0,207,9120,8970,8680,8530,8240,8825,8385,53,2640,500,5460,10,1,10531054,924,-1.95,0.55,12,0.04,-4504.00,16005.00,10350,20240729,-15.27,2945,20240304,197.79,10350,-15.27,20240729,2945,197.79,20240304,10350,-15.27,20240729,167,5151.50,20231110,0.01,N,078860,500,52 억,,33367,N,N,0,N,00,N
|
|
20241107,140606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8640,-180,5,-2.04,22347000,2595,11.32,8810,8820,8540,11460,6180,8820,8611.56,0.32,0,503,9120,8970,8680,8530,8240,8825,8385,53,2640,500,5460,10,1,10531054,910,-1.92,0.54,12,0.02,-4504.00,16005.00,10350,20240729,-16.52,2945,20240304,193.38,10350,-16.52,20240729,2945,193.38,20240304,10350,-16.52,20240729,167,5073.65,20231110,0.01,N,078860,500,52 억,,33367,N,N,0,N,00,N
|
|
20241107,130607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8620,-200,5,-2.27,20712860,2406,10.50,8810,8820,8540,11460,6180,8820,8608.84,0.32,0,503,9120,8970,8680,8530,8240,8825,8385,53,2640,500,5460,10,1,10531054,908,-1.91,0.54,12,0.02,-4504.00,16005.00,10350,20240729,-16.71,2945,20240304,192.70,10350,-16.71,20240729,2945,192.70,20240304,10350,-16.71,20240729,167,5061.68,20231110,0.01,N,078860,500,52 억,,33367,N,N,0,N,00,N
|
|
20241107,120604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8540,-280,5,-3.17,18764580,2178,9.50,8810,8820,8540,11460,6180,8820,8615.51,0.32,0,610,9120,8970,8680,8530,8240,8825,8385,53,2640,500,5460,10,1,10531054,899,-1.90,0.53,12,0.02,-4504.00,16005.00,10350,20240729,-17.49,2945,20240304,189.98,10350,-17.49,20240729,2945,189.98,20240304,10350,-17.49,20240729,167,5013.77,20231110,0.01,N,078860,500,52 억,,33367,N,N,0,N,00,N
|
|
20241107,110604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8560,-260,5,-2.95,12468010,1441,6.29,8810,8820,8560,11460,6180,8820,8652.33,0.32,0,13,9120,8970,8680,8530,8240,8825,8385,53,2640,500,5460,10,1,10531054,901,-1.90,0.53,12,0.01,-4504.00,16005.00,10350,20240729,-17.29,2945,20240304,190.66,10350,-17.29,20240729,2945,190.66,20240304,10350,-17.29,20240729,167,5025.75,20231110,0.01,N,078860,500,52 억,,33367,N,N,0,N,00,N
|
|
20241107,100603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8650,-170,5,-1.93,6380030,734,3.20,8810,8820,8650,11460,6180,8820,8692.14,0.32,0,23,9120,8970,8680,8530,8240,8825,8385,53,2640,500,5460,10,1,10531054,911,-1.92,0.54,12,0.01,-4504.00,16005.00,10350,20240729,-16.43,2945,20240304,193.72,10350,-16.43,20240729,2945,193.72,20240304,10350,-16.43,20240729,167,5079.64,20231110,0.01,N,078860,500,52 억,,33367,N,N,0,N,00,N
|
|
20241107,090603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8820,0,3,0.00,132290,15,0.07,8810,8820,8810,11460,6180,8820,8819.33,0.32,0,0,9120,8970,8680,8530,8240,8825,8385,53,2640,500,5460,10,1,10531054,929,-1.96,0.55,12,0.00,-4504.00,16005.00,10350,20240729,-14.78,2945,20240304,199.49,10350,-14.78,20240729,2945,199.49,20240304,10350,-14.78,20240729,167,5181.44,20231110,0.01,N,078860,500,52 억,,33367,N,N,0,N,00,N
|
|
20241106,160606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8820,-10,5,-0.11,197908350,22920,126.56,8830,8830,8390,11470,6190,8830,8634.74,0.32,0,-363,9130,8980,8720,8570,8310,9055,8645,53,2640,500,5470,10,1,10531054,929,-1.96,0.55,12,0.22,-4504.00,16005.00,10350,20240729,-14.78,2945,20240304,199.49,10350,-14.78,20240729,2945,199.49,20240304,10350,-14.78,20240729,167,5181.44,20231110,0.01,N,078860,500,52 억,,33730,N,N,0,N,00,N
|
|
20241106,150624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8760,-70,5,-0.79,178161850,20663,114.10,8830,8830,8390,11470,6190,8830,8622.26,0.32,0,17,9130,8980,8720,8570,8310,9055,8645,53,2640,500,5470,10,1,10531054,923,-1.94,0.55,12,0.20,-4504.00,16005.00,10350,20240729,-15.36,2945,20240304,197.45,10350,-15.36,20240729,2945,197.45,20240304,10350,-15.36,20240729,167,5145.51,20231110,0.01,N,078860,500,52 억,,33730,N,N,0,N,00,N
|
|
20241106,140619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8490,-340,5,-3.85,129373120,14962,82.62,8830,8830,8490,11470,6190,8830,8646.78,0.32,0,1776,9130,8980,8720,8570,8310,9055,8645,53,2640,500,5470,10,1,10531054,894,-1.88,0.53,12,0.14,-4504.00,16005.00,10350,20240729,-17.97,2945,20240304,188.29,10350,-17.97,20240729,2945,188.29,20240304,10350,-17.97,20240729,167,4983.83,20231110,0.01,N,078860,500,52 억,,33730,N,N,0,N,00,N
|
|
20241106,130627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8660,-170,5,-1.93,93231810,10720,59.19,8830,8830,8610,11470,6190,8830,8697.00,0.32,0,2515,9130,8980,8720,8570,8310,9055,8645,53,2640,500,5470,10,1,10531054,912,-1.92,0.54,12,0.10,-4504.00,16005.00,10350,20240729,-16.33,2945,20240304,194.06,10350,-16.33,20240729,2945,194.06,20240304,10350,-16.33,20240729,167,5085.63,20231110,0.01,N,078860,500,52 억,,33730,N,N,0,N,00,N
|
|
20241106,120606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8690,-140,5,-1.59,70722630,8119,44.83,8830,8830,8670,11470,6190,8830,8710.76,0.32,0,2993,9130,8980,8720,8570,8310,9055,8645,53,2640,500,5470,10,1,10531054,915,-1.93,0.54,12,0.08,-4504.00,16005.00,10350,20240729,-16.04,2945,20240304,195.08,10350,-16.04,20240729,2945,195.08,20240304,10350,-16.04,20240729,167,5103.59,20231110,0.01,N,078860,500,52 억,,33730,N,N,0,N,00,N
|
|
20241106,110610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8720,-110,5,-1.25,62065750,7125,39.34,8830,8830,8670,11470,6190,8830,8710.98,0.32,0,3062,9130,8980,8720,8570,8310,9055,8645,53,2640,500,5470,10,1,10531054,918,-1.94,0.54,12,0.07,-4504.00,16005.00,10350,20240729,-15.75,2945,20240304,196.10,10350,-15.75,20240729,2945,196.10,20240304,10350,-15.75,20240729,167,5121.56,20231110,0.01,N,078860,500,52 억,,33730,N,N,0,N,00,N
|
|
20241106,100612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8700,-130,5,-1.47,47596500,5469,30.20,8830,8830,8670,11470,6190,8830,8702.96,0.32,0,2648,9130,8980,8720,8570,8310,9055,8645,53,2640,500,5470,10,1,10531054,916,-1.93,0.54,12,0.05,-4504.00,16005.00,10350,20240729,-15.94,2945,20240304,195.42,10350,-15.94,20240729,2945,195.42,20240304,10350,-15.94,20240729,167,5109.58,20231110,0.01,N,078860,500,52 억,,33730,N,N,0,N,00,N
|
|
20241106,090609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8830,0,3,0.00,8830,1,0.01,8830,8830,8830,11470,6190,8830,8830.00,0.32,0,0,9130,8980,8720,8570,8310,9055,8645,53,2640,500,5470,10,1,10531054,930,-1.96,0.55,12,0.00,-4504.00,16005.00,10350,20240729,-14.69,2945,20240304,199.83,10350,-14.69,20240729,2945,199.83,20240304,10350,-14.69,20240729,167,5187.43,20231110,0.01,N,078860,500,52 억,,33730,N,N,0,N,00,N
|
|
20241105,160552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8830,270,2,3.15,156201640,18109,114.64,8520,8870,8460,11120,6000,8560,8625.64,0.33,0,-1541,9066,8812,8686,8432,8306,8750,8370,53,2560,500,5300,10,1,10531054,930,-1.96,0.55,12,0.17,-4504.00,16005.00,10350,20240729,-14.69,2945,20240304,199.83,10350,-14.69,20240729,2945,199.83,20240304,10350,-14.69,20240729,167,5187.43,20231110,0.01,N,078860,500,52 억,,35276,N,N,0,N,00,N
|
|
20241105,150604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8780,220,2,2.57,125235570,14587,92.35,8520,8870,8460,11120,6000,8560,8585.42,0.33,0,-1230,9066,8812,8686,8432,8306,8750,8370,53,2560,500,5300,10,1,10531054,925,-1.95,0.55,12,0.14,-4504.00,16005.00,10350,20240729,-15.17,2945,20240304,198.13,10350,-15.17,20240729,2945,198.13,20240304,10350,-15.17,20240729,167,5157.49,20231110,0.01,N,078860,500,52 억,,35276,N,N,0,N,00,N
|
|
20241105,140600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8640,80,2,0.93,95631420,11184,70.80,8520,8870,8460,11120,6000,8560,8550.73,0.33,0,-605,9066,8812,8686,8432,8306,8750,8370,53,2560,500,5300,10,1,10531054,910,-1.92,0.54,12,0.11,-4504.00,16005.00,10350,20240729,-16.52,2945,20240304,193.38,10350,-16.52,20240729,2945,193.38,20240304,10350,-16.52,20240729,167,5073.65,20231110,0.01,N,078860,500,52 억,,35276,N,N,0,N,00,N
|
|
20241105,130603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8510,-50,5,-0.58,59148430,6939,43.93,8520,8580,8460,11120,6000,8560,8524.06,0.33,0,-1310,9066,8812,8686,8432,8306,8750,8370,53,2560,500,5300,10,1,10531054,896,-1.89,0.53,12,0.07,-4504.00,16005.00,10350,20240729,-17.78,2945,20240304,188.96,10350,-17.78,20240729,2945,188.96,20240304,10350,-17.78,20240729,167,4995.81,20231110,0.01,N,078860,500,52 억,,35276,N,N,0,N,00,N
|
|
20241105,120558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8500,-60,5,-0.70,49402550,5791,36.66,8520,8580,8460,11120,6000,8560,8530.92,0.33,0,-1263,9066,8812,8686,8432,8306,8750,8370,53,2560,500,5300,10,1,10531054,895,-1.89,0.53,12,0.05,-4504.00,16005.00,10350,20240729,-17.87,2945,20240304,188.62,10350,-17.87,20240729,2945,188.62,20240304,10350,-17.87,20240729,167,4989.82,20231110,0.01,N,078860,500,52 억,,35276,N,N,0,N,00,N
|
|
20241105,110550,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8540,-20,5,-0.23,40852280,4784,30.29,8520,8580,8460,11120,6000,8560,8539.36,0.33,0,-1131,9066,8812,8686,8432,8306,8750,8370,53,2560,500,5300,10,1,10531054,899,-1.90,0.53,12,0.05,-4504.00,16005.00,10350,20240729,-17.49,2945,20240304,189.98,10350,-17.49,20240729,2945,189.98,20240304,10350,-17.49,20240729,167,5013.77,20231110,0.01,N,078860,500,52 억,,35276,N,N,0,N,00,N
|
|
20241105,100558,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8580,20,2,0.23,27264470,3187,20.18,8520,8580,8510,11120,6000,8560,8554.90,0.33,0,-889,9066,8812,8686,8432,8306,8750,8370,53,2560,500,5300,10,1,10531054,904,-1.90,0.54,12,0.03,-4504.00,16005.00,10350,20240729,-17.10,2945,20240304,191.34,10350,-17.10,20240729,2945,191.34,20240304,10350,-17.10,20240729,167,5037.72,20231110,0.01,N,078860,500,52 억,,35276,N,N,0,N,00,N
|
|
20241105,090555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8520,-40,5,-0.47,2368860,278,1.76,8520,8530,8520,11120,6000,8560,8521.08,0.33,0,0,9066,8812,8686,8432,8306,8750,8370,53,2560,500,5300,10,1,10531054,897,-1.89,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-17.68,2945,20240304,189.30,10350,-17.68,20240729,2945,189.30,20240304,10350,-17.68,20240729,167,5001.80,20231110,0.01,N,078860,500,52 억,,35276,N,N,0,N,00,N
|
|
20241104,160553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8560,-440,5,-4.89,136733570,15796,40.65,8910,8940,8560,11700,6300,9000,8656.21,0.34,0,-675,9333,9166,8833,8666,8333,9250,8750,53,2700,500,5580,10,1,10531054,901,-1.90,0.53,12,0.15,-4504.00,16005.00,10350,20240729,-17.29,2945,20240304,190.66,10350,-17.29,20240729,2945,190.66,20240304,10350,-17.29,20240729,167,5025.75,20231110,0.01,N,078860,500,52 억,,35962,N,N,0,N,00,N
|
|
20241104,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8600,-400,5,-4.44,122461560,14133,36.37,8910,8940,8600,11700,6300,9000,8664.94,0.34,0,103,9333,9166,8833,8666,8333,9250,8750,53,2700,500,5580,10,1,10531054,906,-1.91,0.54,12,0.13,-4504.00,16005.00,10350,20240729,-16.91,2945,20240304,192.02,10350,-16.91,20240729,2945,192.02,20240304,10350,-16.91,20240729,167,5049.70,20231110,0.01,N,078860,500,52 억,,35962,N,N,0,N,00,N
|
|
20241104,140553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8610,-390,5,-4.33,79201160,9112,23.45,8910,8940,8610,11700,6300,9000,8691.96,0.34,0,-56,9333,9166,8833,8666,8333,9250,8750,53,2700,500,5580,10,1,10531054,907,-1.91,0.54,12,0.09,-4504.00,16005.00,10350,20240729,-16.81,2945,20240304,192.36,10350,-16.81,20240729,2945,192.36,20240304,10350,-16.81,20240729,167,5055.69,20231110,0.01,N,078860,500,52 억,,35962,N,N,0,N,00,N
|
|
20241104,130541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8660,-340,5,-3.78,63901070,7339,18.89,8910,8940,8630,11700,6300,9000,8707.05,0.34,0,875,9333,9166,8833,8666,8333,9250,8750,53,2700,500,5580,10,1,10531054,912,-1.92,0.54,12,0.07,-4504.00,16005.00,10350,20240729,-16.33,2945,20240304,194.06,10350,-16.33,20240729,2945,194.06,20240304,10350,-16.33,20240729,167,5085.63,20231110,0.01,N,078860,500,52 억,,35962,N,N,0,N,00,N
|
|
20241104,120545,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8700,-300,5,-3.33,52230330,5992,15.42,8910,8940,8630,11700,6300,9000,8716.68,0.34,0,1341,9333,9166,8833,8666,8333,9250,8750,53,2700,500,5580,10,1,10531054,916,-1.93,0.54,12,0.06,-4504.00,16005.00,10350,20240729,-15.94,2945,20240304,195.42,10350,-15.94,20240729,2945,195.42,20240304,10350,-15.94,20240729,167,5109.58,20231110,0.01,N,078860,500,52 억,,35962,N,N,0,N,00,N
|
|
20241104,110542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8850,-150,5,-1.67,9601300,1084,2.79,8910,8940,8820,11700,6300,9000,8857.29,0.34,0,-17,9333,9166,8833,8666,8333,9250,8750,53,2700,500,5580,10,1,10531054,932,-1.96,0.55,12,0.01,-4504.00,16005.00,10350,20240729,-14.49,2945,20240304,200.51,10350,-14.49,20240729,2945,200.51,20240304,10350,-14.49,20240729,167,5199.40,20231110,0.01,N,078860,500,52 억,,35962,N,N,0,N,00,N
|
|
20241104,100535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8910,-90,5,-1.00,7474870,844,2.17,8910,8940,8820,11700,6300,9000,8856.48,0.34,0,-67,9333,9166,8833,8666,8333,9250,8750,53,2700,500,5580,10,1,10531054,938,-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,-13.91,20240729,167,5235.33,20231110,0.01,N,078860,500,52 억,,35962,N,N,0,N,00,N
|
|
20241104,090541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8840,-160,5,-1.78,311080,35,0.09,8910,8910,8840,11700,6300,9000,8888.00,0.34,0,30,9333,9166,8833,8666,8333,9250,8750,53,2700,500,5580,10,1,10531054,931,-1.96,0.55,12,0.00,-4504.00,16005.00,10350,20240729,-14.59,2945,20240304,200.17,10350,-14.59,20240729,2945,200.17,20240304,10350,-14.59,20240729,167,5193.41,20231110,0.01,N,078860,500,52 억,,35962,N,N,0,N,00,N
|
|
20241101,160523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,9000,180,2,2.04,339175390,38855,230.33,8600,9000,8500,11460,6180,8820,8729.26,0.35,0,-1255,9173,8996,8773,8596,8373,9085,8685,53,2640,500,5460,10,1,10531054,948,-2.00,0.56,12,0.37,-4504.00,16005.00,10350,20240729,-13.04,2945,20240304,205.60,10350,-13.04,20240729,2945,205.60,20240304,10350,-13.04,20240729,162,5455.56,20231101,0.01,N,078860,500,52 억,,37227,N,N,0,N,00,N
|
|
20241101,150537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8710,-110,5,-1.25,267556700,30840,182.82,8600,8980,8500,11460,6180,8820,8675.64,0.35,0,245,9173,8996,8773,8596,8373,9085,8685,53,2640,500,5460,10,1,10531054,917,-1.93,0.54,12,0.29,-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,,37227,N,N,0,N,00,N
|
|
20241101,140523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8620,-200,5,-2.27,167317580,19416,115.10,8600,8980,8500,11460,6180,8820,8617.51,0.35,0,2120,9173,8996,8773,8596,8373,9085,8685,53,2640,500,5460,10,1,10531054,908,-1.91,0.54,12,0.18,-4504.00,16005.00,10350,20240729,-16.71,2945,20240304,192.70,10350,-16.71,20240729,2945,192.70,20240304,10350,-16.71,20240729,162,5220.99,20231101,0.01,N,078860,500,52 억,,37227,N,N,0,N,00,N
|
|
20241101,130624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8800,-20,5,-0.23,112243260,12998,77.05,8600,8980,8500,11460,6180,8820,8635.43,0.35,0,1578,9173,8996,8773,8596,8373,9085,8685,53,2640,500,5460,10,1,10531054,927,-1.95,0.55,12,0.12,-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,,37227,N,N,0,N,00,N
|
|
20241101,120624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8670,-150,5,-1.70,68617530,7934,47.03,8600,8980,8500,11460,6180,8820,8648.54,0.35,0,1373,9173,8996,8773,8596,8373,9085,8685,53,2640,500,5460,10,1,10531054,913,-1.92,0.54,12,0.08,-4504.00,16005.00,10350,20240729,-16.23,2945,20240304,194.40,10350,-16.23,20240729,2945,194.40,20240304,10350,-16.23,20240729,162,5251.85,20231101,0.01,N,078860,500,52 억,,37227,N,N,0,N,00,N
|
|
20241101,110621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8860,40,2,0.45,39285840,4520,26.79,8600,8980,8500,11460,6180,8820,8691.56,0.35,0,206,9173,8996,8773,8596,8373,9085,8685,53,2640,500,5460,10,1,10531054,933,-1.97,0.55,12,0.04,-4504.00,16005.00,10350,20240729,-14.40,2945,20240304,200.85,10350,-14.40,20240729,2945,200.85,20240304,10350,-14.40,20240729,162,5369.14,20231101,0.01,N,078860,500,52 억,,37227,N,N,0,N,00,N
|
|
20241101,100623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8520,-300,5,-3.40,17152630,1990,11.80,8600,8820,8500,11460,6180,8820,8619.41,0.35,0,163,9173,8996,8773,8596,8373,9085,8685,53,2640,500,5460,10,1,10531054,897,-1.89,0.53,12,0.02,-4504.00,16005.00,10350,20240729,-17.68,2945,20240304,189.30,10350,-17.68,20240729,2945,189.30,20240304,10350,-17.68,20240729,162,5159.26,20231101,0.01,N,078860,500,52 억,,37227,N,N,0,N,00,N
|
|
20241101,090621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8600,-220,5,-2.49,481600,56,0.33,8600,8600,8600,11460,6180,8820,8600.00,0.35,0,-44,9173,8996,8773,8596,8373,9085,8685,53,2640,500,5460,10,1,10531054,906,-1.91,0.54,12,0.00,-4504.00,16005.00,10350,20240729,-16.91,2945,20240304,192.02,10350,-16.91,20240729,2945,192.02,20240304,10350,-16.91,20240729,162,5208.64,20231101,0.01,N,078860,500,52 억,,37227,N,N,0,N,00,N
|