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
|
|
20241231,160707,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.04,2311,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20241231,150706,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.04,2311,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20241231,140706,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.04,2311,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20241231,130708,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.04,2311,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20241231,120707,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.04,2311,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20241231,110706,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.04,2311,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20241231,100701,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.04,2311,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20241231,090709,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.04,2311,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20241230,160703,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,40,2,0.50,113974060,14646,135.11,7840,7990,7660,10330,5570,7950,7781.92,0.02,0,2311,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,841,-1.77,0.50,12,0.14,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,1603,N,N,0,N,00,N
|
|
20241230,150708,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7790,-160,5,-2.01,56967190,7389,68.16,7840,7850,7660,10330,5570,7950,7709.73,0.02,0,2384,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,820,-1.73,0.49,12,0.07,-4504.00,16005.00,10350,20240729,-24.73,2945,20240304,164.52,10350,-24.73,20240729,2945,164.52,20240304,10350,-24.73,20240729,2945,164.52,20240304,0.00,N,078860,500,52 억,,1603,N,N,0,N,00,N
|
|
20241230,140706,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7790,-160,5,-2.01,30007400,3882,35.81,7840,7850,7670,10330,5570,7950,7729.88,0.02,0,809,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,820,-1.73,0.49,12,0.04,-4504.00,16005.00,10350,20240729,-24.73,2945,20240304,164.52,10350,-24.73,20240729,2945,164.52,20240304,10350,-24.73,20240729,2945,164.52,20240304,0.00,N,078860,500,52 억,,1603,N,N,0,N,00,N
|
|
20241230,130706,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7780,-170,5,-2.14,27763880,3594,33.15,7840,7850,7670,10330,5570,7950,7725.06,0.02,0,808,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,819,-1.73,0.49,12,0.03,-4504.00,16005.00,10350,20240729,-24.83,2945,20240304,164.18,10350,-24.83,20240729,2945,164.18,20240304,10350,-24.83,20240729,2945,164.18,20240304,0.00,N,078860,500,52 억,,1603,N,N,0,N,00,N
|
|
20241230,120703,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7780,-170,5,-2.14,5072790,649,5.99,7840,7850,7780,10330,5570,7950,7816.32,0.02,0,-127,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,819,-1.73,0.49,12,0.01,-4504.00,16005.00,10350,20240729,-24.83,2945,20240304,164.18,10350,-24.83,20240729,2945,164.18,20240304,10350,-24.83,20240729,2945,164.18,20240304,0.00,N,078860,500,52 억,,1603,N,N,0,N,00,N
|
|
20241230,110705,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,-150,5,-1.89,3740860,478,4.41,7840,7850,7800,10330,5570,7950,7826.07,0.02,0,43,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,821,-1.73,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,2945,164.86,20240304,0.00,N,078860,500,52 억,,1603,N,N,0,N,00,N
|
|
20241230,100705,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7820,-130,5,-1.64,3444220,440,4.06,7840,7850,7820,10330,5570,7950,7827.77,0.02,0,42,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,824,-1.74,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.44,2945,20240304,165.53,10350,-24.44,20240729,2945,165.53,20240304,10350,-24.44,20240729,2945,165.53,20240304,0.00,N,078860,500,52 억,,1603,N,N,0,N,00,N
|
|
20241230,090707,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7950,0,3,0.00,0,0,0.00,0,0,0,10330,5570,7950,0.00,0.02,0,0,8216,8082,7856,7722,7496,8150,7790,53,2380,500,4920,10,1,10531054,837,-1.77,0.50,12,0.00,-4504.00,16005.00,10350,20240729,-23.19,2945,20240304,169.95,10350,-23.19,20240729,2945,169.95,20240304,10350,-23.19,20240729,2945,169.95,20240304,0.00,N,078860,500,52 억,,1603,N,N,0,N,00,N
|
|
20241227,160703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7950,90,2,1.15,84890800,10840,65.70,7700,7990,7630,10210,5510,7860,7831.24,0.01,0,312,8293,8076,7683,7466,7073,8185,7575,53,2350,500,4870,10,1,10531054,837,-1.77,0.50,12,0.10,-4504.00,16005.00,10350,20240729,-23.19,2945,20240304,169.95,10350,-23.19,20240729,2945,169.95,20240304,10350,-23.19,20240729,2945,169.95,20240304,0.00,N,078860,500,52 억,,1281,N,N,0,N,00,N
|
|
20241227,150702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7890,30,2,0.38,41296430,5352,32.44,7700,7890,7630,10210,5510,7860,7716.07,0.01,0,395,8293,8076,7683,7466,7073,8185,7575,53,2350,500,4870,10,1,10531054,831,-1.75,0.49,12,0.05,-4504.00,16005.00,10350,20240729,-23.77,2945,20240304,167.91,10350,-23.77,20240729,2945,167.91,20240304,10350,-23.77,20240729,2945,167.91,20240304,0.00,N,078860,500,52 억,,1281,N,N,0,N,00,N
|
|
20241227,140703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7630,-230,5,-2.93,31224770,4058,24.60,7700,7860,7630,10210,5510,7860,7694.62,0.01,0,710,8293,8076,7683,7466,7073,8185,7575,53,2350,500,4870,10,1,10531054,804,-1.69,0.48,12,0.04,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,10350,-26.28,20240729,2945,159.08,20240304,10350,-26.28,20240729,2945,159.08,20240304,0.00,N,078860,500,52 억,,1281,N,N,0,N,00,N
|
|
20241227,130704,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7640,-220,5,-2.80,21311420,2761,16.74,7700,7860,7630,10210,5510,7860,7718.73,0.01,0,42,8293,8076,7683,7466,7073,8185,7575,53,2350,500,4870,10,1,10531054,805,-1.70,0.48,12,0.03,-4504.00,16005.00,10350,20240729,-26.18,2945,20240304,159.42,10350,-26.18,20240729,2945,159.42,20240304,10350,-26.18,20240729,2945,159.42,20240304,0.00,N,078860,500,52 억,,1281,N,N,0,N,00,N
|
|
20241227,120703,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7710,-150,5,-1.91,14341700,1850,11.21,7700,7860,7650,10210,5510,7860,7752.27,0.01,0,-38,8293,8076,7683,7466,7073,8185,7575,53,2350,500,4870,10,1,10531054,812,-1.71,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,10350,-25.51,20240729,2945,161.80,20240304,10350,-25.51,20240729,2945,161.80,20240304,0.00,N,078860,500,52 억,,1281,N,N,0,N,00,N
|
|
20241227,110702,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7710,-150,5,-1.91,14333990,1849,11.21,7700,7860,7650,10210,5510,7860,7752.29,0.01,0,-38,8293,8076,7683,7466,7073,8185,7575,53,2350,500,4870,10,1,10531054,812,-1.71,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,10350,-25.51,20240729,2945,161.80,20240304,10350,-25.51,20240729,2945,161.80,20240304,0.00,N,078860,500,52 억,,1281,N,N,0,N,00,N
|
|
20241227,100700,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7750,-110,5,-1.40,3241500,417,2.53,7700,7860,7650,10210,5510,7860,7773.38,0.01,0,-18,8293,8076,7683,7466,7073,8185,7575,53,2350,500,4870,10,1,10531054,816,-1.72,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-25.12,2945,20240304,163.16,10350,-25.12,20240729,2945,163.16,20240304,10350,-25.12,20240729,2945,163.16,20240304,0.00,N,078860,500,52 억,,1281,N,N,0,N,00,N
|
|
20241227,090705,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7860,0,3,0.00,155250,20,0.12,7700,7860,7650,10210,5510,7860,7762.50,0.01,0,-10,8293,8076,7683,7466,7073,8185,7575,53,2350,500,4870,10,1,10531054,828,-1.75,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.06,2945,20240304,166.89,10350,-24.06,20240729,2945,166.89,20240304,10350,-24.06,20240729,2945,166.89,20240304,0.00,N,078860,500,52 억,,1281,N,N,0,N,00,N
|
|
20241226,160659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7860,120,2,1.55,124010010,16298,240.92,7740,7900,7290,10060,5420,7740,7608.91,0.03,0,-1466,8086,7912,7826,7652,7566,7870,7610,53,2320,500,4790,10,1,10531054,828,-1.75,0.49,12,0.15,-4504.00,16005.00,10350,20240729,-24.06,2945,20240304,166.89,10350,-24.06,20240729,2945,166.89,20240304,10350,-24.06,20240729,197,3889.85,20231226,0.00,N,078860,500,52 억,,2747,N,N,0,N,00,N
|
|
20241226,150656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-310,5,-4.01,91945360,12177,180.00,7740,7760,7290,10060,5420,7740,7550.74,0.03,0,-1515,8086,7912,7826,7652,7566,7870,7610,53,2320,500,4790,10,1,10531054,782,-1.65,0.46,12,0.12,-4504.00,16005.00,10350,20240729,-28.21,2945,20240304,152.29,10350,-28.21,20240729,2945,152.29,20240304,10350,-28.21,20240729,197,3671.57,20231226,0.00,N,078860,500,52 억,,2747,N,N,0,N,00,N
|
|
20241226,140656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7480,-260,5,-3.36,61815790,8145,120.40,7740,7760,7290,10060,5420,7740,7589.42,0.03,0,-1351,8086,7912,7826,7652,7566,7870,7610,53,2320,500,4790,10,1,10531054,788,-1.66,0.47,12,0.08,-4504.00,16005.00,10350,20240729,-27.73,2945,20240304,153.99,10350,-27.73,20240729,2945,153.99,20240304,10350,-27.73,20240729,197,3696.95,20231226,0.00,N,078860,500,52 억,,2747,N,N,0,N,00,N
|
|
20241226,130658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7500,-240,5,-3.10,56421280,7425,109.76,7740,7760,7290,10060,5420,7740,7598.83,0.03,0,-1349,8086,7912,7826,7652,7566,7870,7610,53,2320,500,4790,10,1,10531054,790,-1.67,0.47,12,0.07,-4504.00,16005.00,10350,20240729,-27.54,2945,20240304,154.67,10350,-27.54,20240729,2945,154.67,20240304,10350,-27.54,20240729,197,3707.11,20231226,0.00,N,078860,500,52 억,,2747,N,N,0,N,00,N
|
|
20241226,120654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7500,-240,5,-3.10,49775830,6543,96.72,7740,7760,7290,10060,5420,7740,7607.49,0.03,0,-818,8086,7912,7826,7652,7566,7870,7610,53,2320,500,4790,10,1,10531054,790,-1.67,0.47,12,0.06,-4504.00,16005.00,10350,20240729,-27.54,2945,20240304,154.67,10350,-27.54,20240729,2945,154.67,20240304,10350,-27.54,20240729,197,3707.11,20231226,0.00,N,078860,500,52 억,,2747,N,N,0,N,00,N
|
|
20241226,110656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7600,-140,5,-1.81,33043130,4321,63.87,7740,7760,7290,10060,5420,7740,7647.10,0.03,0,-588,8086,7912,7826,7652,7566,7870,7610,53,2320,500,4790,10,1,10531054,800,-1.69,0.47,12,0.04,-4504.00,16005.00,10350,20240729,-26.57,2945,20240304,158.06,10350,-26.57,20240729,2945,158.06,20240304,10350,-26.57,20240729,197,3757.87,20231226,0.00,N,078860,500,52 억,,2747,N,N,0,N,00,N
|
|
20241226,100656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7620,-120,5,-1.55,21692120,2829,41.82,7740,7760,7290,10060,5420,7740,7667.77,0.03,0,-556,8086,7912,7826,7652,7566,7870,7610,53,2320,500,4790,10,1,10531054,802,-1.69,0.48,12,0.03,-4504.00,16005.00,10350,20240729,-26.38,2945,20240304,158.74,10350,-26.38,20240729,2945,158.74,20240304,10350,-26.38,20240729,197,3768.02,20231226,0.00,N,078860,500,52 억,,2747,N,N,0,N,00,N
|
|
20241226,090658,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7740,0,3,0.00,0,0,0.00,0,0,0,10060,5420,7740,0.00,0.03,0,0,8086,7912,7826,7652,7566,7870,7610,53,2320,500,4790,10,1,10531054,815,-1.72,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-25.22,2945,20240304,162.82,10350,-25.22,20240729,2945,162.82,20240304,10350,-25.22,20240729,197,3828.93,20231226,0.00,N,078860,500,52 억,,2747,N,N,0,N,00,N
|
|
20241224,160656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7740,-260,5,-3.25,53085320,6765,63.26,8000,8000,7740,10400,5600,8000,7847.05,0.04,0,-1043,8240,8120,7880,7760,7520,8180,7820,53,2400,500,4960,10,1,10531054,815,-1.72,0.48,12,0.06,-4504.00,16005.00,10350,20240729,-25.22,2945,20240304,162.82,10350,-25.22,20240729,2945,162.82,20240304,10350,-25.22,20240729,197,3828.93,20231226,0.00,N,078860,500,52 억,,3781,N,N,0,N,00,N
|
|
20241224,150656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7740,-260,5,-3.25,51661160,6581,61.54,8000,8000,7740,10400,5600,8000,7850.05,0.04,0,-1043,8240,8120,7880,7760,7520,8180,7820,53,2400,500,4960,10,1,10531054,815,-1.72,0.48,12,0.06,-4504.00,16005.00,10350,20240729,-25.22,2945,20240304,162.82,10350,-25.22,20240729,2945,162.82,20240304,10350,-25.22,20240729,197,3828.93,20231226,0.00,N,078860,500,52 억,,3781,N,N,0,N,00,N
|
|
20241224,140654,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7830,-170,5,-2.12,31472610,3984,37.25,8000,8000,7830,10400,5600,8000,7899.75,0.04,0,-11,8240,8120,7880,7760,7520,8180,7820,53,2400,500,4960,10,1,10531054,825,-1.74,0.49,12,0.04,-4504.00,16005.00,10350,20240729,-24.35,2945,20240304,165.87,10350,-24.35,20240729,2945,165.87,20240304,10350,-24.35,20240729,197,3874.62,20231226,0.00,N,078860,500,52 억,,3781,N,N,0,N,00,N
|
|
20241224,130656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7870,-130,5,-1.62,22029560,2781,26.01,8000,8000,7870,10400,5600,8000,7921.45,0.04,0,-11,8240,8120,7880,7760,7520,8180,7820,53,2400,500,4960,10,1,10531054,829,-1.75,0.49,12,0.03,-4504.00,16005.00,10350,20240729,-23.96,2945,20240304,167.23,10350,-23.96,20240729,2945,167.23,20240304,10350,-23.96,20240729,197,3894.92,20231226,0.00,N,078860,500,52 억,,3781,N,N,0,N,00,N
|
|
20241224,120655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7880,-120,5,-1.50,18029050,2273,21.25,8000,8000,7880,10400,5600,8000,7931.83,0.04,0,-5,8240,8120,7880,7760,7520,8180,7820,53,2400,500,4960,10,1,10531054,830,-1.75,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-23.86,2945,20240304,167.57,10350,-23.86,20240729,2945,167.57,20240304,10350,-23.86,20240729,197,3900.00,20231226,0.00,N,078860,500,52 억,,3781,N,N,0,N,00,N
|
|
20241224,110657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7940,-60,5,-0.75,16511920,2081,19.46,8000,8000,7880,10400,5600,8000,7934.61,0.04,0,-5,8240,8120,7880,7760,7520,8180,7820,53,2400,500,4960,10,1,10531054,836,-1.76,0.50,12,0.02,-4504.00,16005.00,10350,20240729,-23.29,2945,20240304,169.61,10350,-23.29,20240729,2945,169.61,20240304,10350,-23.29,20240729,197,3930.46,20231226,0.00,N,078860,500,52 억,,3781,N,N,0,N,00,N
|
|
20241224,100656,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-100,5,-1.25,15560390,1961,18.34,8000,8000,7880,10400,5600,8000,7934.93,0.04,0,17,8240,8120,7880,7760,7520,8180,7820,53,2400,500,4960,10,1,10531054,832,-1.75,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,10350,-23.67,20240729,2945,168.25,20240304,10350,-23.67,20240729,197,3910.15,20231226,0.00,N,078860,500,52 억,,3781,N,N,0,N,00,N
|
|
20241224,090659,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,0,3,0.00,4000000,500,4.68,8000,8000,8000,10400,5600,8000,8000.00,0.04,0,-9,8240,8120,7880,7760,7520,8180,7820,53,2400,500,4960,10,1,10531054,842,-1.78,0.50,12,0.00,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231226,0.00,N,078860,500,52 억,,3781,N,N,0,N,00,N
|
|
20241223,160650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,50,2,0.63,83804030,10684,39.45,7640,8000,7640,10330,5570,7950,7843.88,0.03,0,242,8463,8206,7793,7536,7123,8335,7665,53,2380,500,4920,10,1,10531054,842,-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,-22.71,20240729,197,3960.91,20231226,0.00,N,078860,500,52 억,,3478,N,N,0,N,00,N
|
|
20241223,150655,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7790,-160,5,-2.01,61203890,7842,28.95,7640,7910,7640,10330,5570,7950,7804.63,0.03,0,420,8463,8206,7793,7536,7123,8335,7665,53,2380,500,4920,10,1,10531054,820,-1.73,0.49,12,0.07,-4504.00,16005.00,10350,20240729,-24.73,2945,20240304,164.52,10350,-24.73,20240729,2945,164.52,20240304,10350,-24.73,20240729,197,3854.31,20231226,0.00,N,078860,500,52 억,,3478,N,N,0,N,00,N
|
|
20241223,140650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7850,-100,5,-1.26,54919860,7037,25.98,7640,7910,7640,10330,5570,7950,7804.44,0.03,0,422,8463,8206,7793,7536,7123,8335,7665,53,2380,500,4920,10,1,10531054,827,-1.74,0.49,12,0.07,-4504.00,16005.00,10350,20240729,-24.15,2945,20240304,166.55,10350,-24.15,20240729,2945,166.55,20240304,10350,-24.15,20240729,197,3884.77,20231226,0.00,N,078860,500,52 억,,3478,N,N,0,N,00,N
|
|
20241223,130650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7840,-110,5,-1.38,52169220,6686,24.69,7640,7910,7640,10330,5570,7950,7802.76,0.03,0,438,8463,8206,7793,7536,7123,8335,7665,53,2380,500,4920,10,1,10531054,826,-1.74,0.49,12,0.06,-4504.00,16005.00,10350,20240729,-24.25,2945,20240304,166.21,10350,-24.25,20240729,2945,166.21,20240304,10350,-24.25,20240729,197,3879.70,20231226,0.00,N,078860,500,52 억,,3478,N,N,0,N,00,N
|
|
20241223,120651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,-150,5,-1.89,50197090,6434,23.76,7640,7910,7640,10330,5570,7950,7801.85,0.03,0,633,8463,8206,7793,7536,7123,8335,7665,53,2380,500,4920,10,1,10531054,821,-1.73,0.49,12,0.06,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231226,0.00,N,078860,500,52 억,,3478,N,N,0,N,00,N
|
|
20241223,110650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7790,-160,5,-2.01,48247090,6184,22.83,7640,7910,7640,10330,5570,7950,7801.92,0.03,0,633,8463,8206,7793,7536,7123,8335,7665,53,2380,500,4920,10,1,10531054,820,-1.73,0.49,12,0.06,-4504.00,16005.00,10350,20240729,-24.73,2945,20240304,164.52,10350,-24.73,20240729,2945,164.52,20240304,10350,-24.73,20240729,197,3854.31,20231226,0.00,N,078860,500,52 억,,3478,N,N,0,N,00,N
|
|
20241223,100646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7850,-100,5,-1.26,37216940,4774,17.63,7640,7910,7640,10330,5570,7950,7795.76,0.03,0,271,8463,8206,7793,7536,7123,8335,7665,53,2380,500,4920,10,1,10531054,827,-1.74,0.49,12,0.05,-4504.00,16005.00,10350,20240729,-24.15,2945,20240304,166.55,10350,-24.15,20240729,2945,166.55,20240304,10350,-24.15,20240729,197,3884.77,20231226,0.00,N,078860,500,52 억,,3478,N,N,0,N,00,N
|
|
20241223,090650,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7710,-240,5,-3.02,17246690,2222,8.20,7640,7910,7640,10330,5570,7950,7761.79,0.03,0,-30,8463,8206,7793,7536,7123,8335,7665,53,2380,500,4920,10,1,10531054,812,-1.71,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,10350,-25.51,20240729,2945,161.80,20240304,10350,-25.51,20240729,197,3813.71,20231226,0.00,N,078860,500,52 억,,3478,N,N,0,N,00,N
|
|
20241220,160646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7950,340,2,4.47,205755560,27073,217.63,7610,8050,7380,9890,5330,7610,7599.70,0.05,0,-1608,8350,7980,7680,7310,7010,8165,7495,53,2280,500,4710,10,1,10531054,837,-1.77,0.50,12,0.26,-4504.00,16005.00,10350,20240729,-23.19,2945,20240304,169.95,10350,-23.19,20240729,2945,169.95,20240304,10350,-23.19,20240729,197,3935.53,20231220,0.00,N,078860,500,52 억,,5147,N,N,0,N,00,N
|
|
20241220,150649,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7770,160,2,2.10,194513140,25642,206.13,7610,7810,7380,9890,5330,7610,7585.72,0.05,0,-1655,8350,7980,7680,7310,7010,8165,7495,53,2280,500,4710,10,1,10531054,818,-1.73,0.49,12,0.24,-4504.00,16005.00,10350,20240729,-24.93,2945,20240304,163.84,10350,-24.93,20240729,2945,163.84,20240304,10350,-24.93,20240729,197,3844.16,20231220,0.00,N,078860,500,52 억,,5147,N,N,0,N,00,N
|
|
20241220,140648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7620,10,2,0.13,161359130,21288,171.13,7610,7710,7380,9890,5330,7610,7579.82,0.05,0,-1503,8350,7980,7680,7310,7010,8165,7495,53,2280,500,4710,10,1,10531054,802,-1.69,0.48,12,0.20,-4504.00,16005.00,10350,20240729,-26.38,2945,20240304,158.74,10350,-26.38,20240729,2945,158.74,20240304,10350,-26.38,20240729,197,3768.02,20231220,0.00,N,078860,500,52 억,,5147,N,N,0,N,00,N
|
|
20241220,130646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7660,50,2,0.66,138580320,18298,147.09,7610,7710,7380,9890,5330,7610,7573.52,0.05,0,-1576,8350,7980,7680,7310,7010,8165,7495,53,2280,500,4710,10,1,10531054,807,-1.70,0.48,12,0.17,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,10350,-25.99,20240729,2945,160.10,20240304,10350,-25.99,20240729,197,3788.32,20231220,0.00,N,078860,500,52 억,,5147,N,N,0,N,00,N
|
|
20241220,120646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7400,-210,5,-2.76,126187580,16636,133.73,7610,7710,7400,9890,5330,7610,7585.21,0.05,0,-1334,8350,7980,7680,7310,7010,8165,7495,53,2280,500,4710,10,1,10531054,779,-1.64,0.46,12,0.16,-4504.00,16005.00,10350,20240729,-28.50,2945,20240304,151.27,10350,-28.50,20240729,2945,151.27,20240304,10350,-28.50,20240729,197,3656.35,20231220,0.00,N,078860,500,52 억,,5147,N,N,0,N,00,N
|
|
20241220,110647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7500,-110,5,-1.45,109158110,14354,115.39,7610,7710,7480,9890,5330,7610,7604.72,0.05,0,-1142,8350,7980,7680,7310,7010,8165,7495,53,2280,500,4710,10,1,10531054,790,-1.67,0.47,12,0.14,-4504.00,16005.00,10350,20240729,-27.54,2945,20240304,154.67,10350,-27.54,20240729,2945,154.67,20240304,10350,-27.54,20240729,197,3707.11,20231220,0.00,N,078860,500,52 억,,5147,N,N,0,N,00,N
|
|
20241220,100647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7550,-60,5,-0.79,106822510,14043,112.89,7610,7710,7480,9890,5330,7610,7606.82,0.05,0,-1141,8350,7980,7680,7310,7010,8165,7495,53,2280,500,4710,10,1,10531054,795,-1.68,0.47,12,0.13,-4504.00,16005.00,10350,20240729,-27.05,2945,20240304,156.37,10350,-27.05,20240729,2945,156.37,20240304,10350,-27.05,20240729,197,3732.49,20231220,0.00,N,078860,500,52 억,,5147,N,N,0,N,00,N
|
|
20241220,090648,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7630,20,2,0.26,1753400,230,1.85,7610,7710,7610,9890,5330,7610,7623.48,0.05,0,27,8350,7980,7680,7310,7010,8165,7495,53,2280,500,4710,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,10350,-26.28,20240729,2945,159.08,20240304,10350,-26.28,20240729,197,3773.10,20231220,0.00,N,078860,500,52 억,,5147,N,N,0,N,00,N
|
|
20241219,160646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7610,110,2,1.47,93528170,12440,48.97,7500,8050,7380,9750,5250,7500,7518.34,0.06,0,-1365,7920,7710,7580,7370,7240,7645,7305,53,2250,500,4650,10,1,10531054,801,-1.69,0.48,12,0.12,-4504.00,16005.00,10350,20240729,-26.47,2945,20240304,158.40,10350,-26.47,20240729,2945,158.40,20240304,10350,-26.47,20240729,197,3762.94,20231219,0.00,N,078860,500,52 억,,6643,N,N,0,N,00,N
|
|
20241219,150644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7510,10,2,0.13,82591780,10990,43.26,7500,8050,7380,9750,5250,7500,7515.18,0.06,0,-1314,7920,7710,7580,7370,7240,7645,7305,53,2250,500,4650,10,1,10531054,791,-1.67,0.47,12,0.10,-4504.00,16005.00,10350,20240729,-27.44,2945,20240304,155.01,10350,-27.44,20240729,2945,155.01,20240304,10350,-27.44,20240729,197,3712.18,20231219,0.00,N,078860,500,52 억,,6643,N,N,0,N,00,N
|
|
20241219,140645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7450,-50,5,-0.67,63567030,8461,33.31,7500,8050,7380,9750,5250,7500,7512.95,0.06,0,-687,7920,7710,7580,7370,7240,7645,7305,53,2250,500,4650,10,1,10531054,785,-1.65,0.47,12,0.08,-4504.00,16005.00,10350,20240729,-28.02,2945,20240304,152.97,10350,-28.02,20240729,2945,152.97,20240304,10350,-28.02,20240729,197,3681.73,20231219,0.00,N,078860,500,52 억,,6643,N,N,0,N,00,N
|
|
20241219,130645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7420,-80,5,-1.07,49667990,6589,25.94,7500,8050,7380,9750,5250,7500,7538.02,0.06,0,-729,7920,7710,7580,7370,7240,7645,7305,53,2250,500,4650,10,1,10531054,781,-1.65,0.46,12,0.06,-4504.00,16005.00,10350,20240729,-28.31,2945,20240304,151.95,10350,-28.31,20240729,2945,151.95,20240304,10350,-28.31,20240729,197,3666.50,20231219,0.00,N,078860,500,52 억,,6643,N,N,0,N,00,N
|
|
20241219,120647,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-70,5,-0.93,45722430,6059,23.85,7500,8050,7380,9750,5250,7500,7546.20,0.06,0,-729,7920,7710,7580,7370,7240,7645,7305,53,2250,500,4650,10,1,10531054,782,-1.65,0.46,12,0.06,-4504.00,16005.00,10350,20240729,-28.21,2945,20240304,152.29,10350,-28.21,20240729,2945,152.29,20240304,10350,-28.21,20240729,197,3671.57,20231219,0.00,N,078860,500,52 억,,6643,N,N,0,N,00,N
|
|
20241219,110644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7530,30,2,0.40,22449290,2936,11.56,7500,8050,7450,9750,5250,7500,7646.22,0.06,0,-282,7920,7710,7580,7370,7240,7645,7305,53,2250,500,4650,10,1,10531054,793,-1.67,0.47,12,0.03,-4504.00,16005.00,10350,20240729,-27.25,2945,20240304,155.69,10350,-27.25,20240729,2945,155.69,20240304,10350,-27.25,20240729,197,3722.33,20231219,0.00,N,078860,500,52 억,,6643,N,N,0,N,00,N
|
|
20241219,100636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7490,-10,5,-0.13,16387680,2131,8.39,7500,8050,7450,9750,5250,7500,7690.14,0.06,0,-365,7920,7710,7580,7370,7240,7645,7305,53,2250,500,4650,10,1,10531054,789,-1.66,0.47,12,0.02,-4504.00,16005.00,10350,20240729,-27.63,2945,20240304,154.33,10350,-27.63,20240729,2945,154.33,20240304,10350,-27.63,20240729,197,3702.03,20231219,0.00,N,078860,500,52 억,,6643,N,N,0,N,00,N
|
|
20241219,090646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,530,2,7.07,1477620,185,0.73,7500,8050,7500,9750,5250,7500,7987.14,0.06,0,-21,7920,7710,7580,7370,7240,7645,7305,53,2250,500,4650,10,1,10531054,846,-1.78,0.50,12,0.00,-4504.00,16005.00,10350,20240729,-22.42,2945,20240304,172.67,10350,-22.42,20240729,2945,172.67,20240304,10350,-22.42,20240729,197,3976.14,20231219,0.00,N,078860,500,52 억,,6643,N,N,0,N,00,N
|
|
20241218,160642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7500,-240,5,-3.10,191445840,25354,324.10,7790,7790,7450,10060,5420,7740,7550.91,0.06,0,516,8073,7906,7783,7616,7493,7845,7555,53,2320,500,4790,10,1,10531054,790,-1.67,0.47,12,0.24,-4504.00,16005.00,10350,20240729,-27.54,2945,20240304,154.67,10350,-27.54,20240729,2945,154.67,20240304,10350,-27.54,20240729,197,3707.11,20231218,0.00,N,078860,500,52 억,,6127,N,N,0,N,00,N
|
|
20241218,150646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7470,-270,5,-3.49,163989270,21703,277.43,7790,7790,7450,10060,5420,7740,7556.06,0.06,0,987,8073,7906,7783,7616,7493,7845,7555,53,2320,500,4790,10,1,10531054,787,-1.66,0.47,12,0.21,-4504.00,16005.00,10350,20240729,-27.83,2945,20240304,153.65,10350,-27.83,20240729,2945,153.65,20240304,10350,-27.83,20240729,197,3691.88,20231218,0.00,N,078860,500,52 억,,6127,N,N,0,N,00,N
|
|
20241218,140643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7730,-10,5,-0.13,12802970,1659,21.21,7790,7790,7640,10060,5420,7740,7717.28,0.06,0,8,8073,7906,7783,7616,7493,7845,7555,53,2320,500,4790,10,1,10531054,814,-1.72,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-25.31,2945,20240304,162.48,10350,-25.31,20240729,2945,162.48,20240304,10350,-25.31,20240729,197,3823.86,20231218,0.00,N,078860,500,52 억,,6127,N,N,0,N,00,N
|
|
20241218,130645,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7730,-10,5,-0.13,10995390,1424,18.20,7790,7790,7640,10060,5420,7740,7721.48,0.06,0,3,8073,7906,7783,7616,7493,7845,7555,53,2320,500,4790,10,1,10531054,814,-1.72,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-25.31,2945,20240304,162.48,10350,-25.31,20240729,2945,162.48,20240304,10350,-25.31,20240729,197,3823.86,20231218,0.00,N,078860,500,52 억,,6127,N,N,0,N,00,N
|
|
20241218,120636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7730,-10,5,-0.13,10018370,1297,16.58,7790,7790,7640,10060,5420,7740,7724.26,0.06,0,8,8073,7906,7783,7616,7493,7845,7555,53,2320,500,4790,10,1,10531054,814,-1.72,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-25.31,2945,20240304,162.48,10350,-25.31,20240729,2945,162.48,20240304,10350,-25.31,20240729,197,3823.86,20231218,0.00,N,078860,500,52 억,,6127,N,N,0,N,00,N
|
|
20241218,110643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7720,-20,5,-0.26,8127920,1052,13.45,7790,7790,7640,10060,5420,7740,7726.16,0.06,0,61,8073,7906,7783,7616,7493,7845,7555,53,2320,500,4790,10,1,10531054,813,-1.71,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-25.41,2945,20240304,162.14,10350,-25.41,20240729,2945,162.14,20240304,10350,-25.41,20240729,197,3818.78,20231218,0.00,N,078860,500,52 억,,6127,N,N,0,N,00,N
|
|
20241218,100644,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7740,0,3,0.00,4154580,534,6.83,7790,7790,7740,10060,5420,7740,7780.11,0.06,0,87,8073,7906,7783,7616,7493,7845,7555,53,2320,500,4790,10,1,10531054,815,-1.72,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-25.22,2945,20240304,162.82,10350,-25.22,20240729,2945,162.82,20240304,10350,-25.22,20240729,197,3828.93,20231218,0.00,N,078860,500,52 억,,6127,N,N,0,N,00,N
|
|
20241218,090646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7790,50,2,0.65,1417620,182,2.33,7790,7790,7780,10060,5420,7740,7789.12,0.06,0,139,8073,7906,7783,7616,7493,7845,7555,53,2320,500,4790,10,1,10531054,820,-1.73,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.73,2945,20240304,164.52,10350,-24.73,20240729,2945,164.52,20240304,10350,-24.73,20240729,197,3854.31,20231218,0.00,N,078860,500,52 억,,6127,N,N,0,N,00,N
|
|
20241217,160640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7740,-60,5,-0.77,60398490,7823,75.91,7790,7950,7660,10140,5460,7800,7720.63,0.07,0,-1193,8440,8120,7960,7640,7480,8040,7560,53,2340,500,4830,10,1,10531054,815,-1.72,0.48,12,0.07,-4504.00,16005.00,10350,20240729,-25.22,2945,20240304,162.82,10350,-25.22,20240729,2945,162.82,20240304,10350,-25.22,20240729,197,3828.93,20231218,0.00,N,078860,500,52 억,,7320,N,N,0,N,00,N
|
|
20241217,150643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7690,-110,5,-1.41,53821270,6972,67.65,7790,7950,7660,10140,5460,7800,7719.63,0.07,0,-1097,8440,8120,7960,7640,7480,8040,7560,53,2340,500,4830,10,1,10531054,810,-1.71,0.48,12,0.07,-4504.00,16005.00,10350,20240729,-25.70,2945,20240304,161.12,10350,-25.70,20240729,2945,161.12,20240304,10350,-25.70,20240729,197,3803.55,20231218,0.00,N,078860,500,52 억,,7320,N,N,0,N,00,N
|
|
20241217,140643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7840,40,2,0.51,16009280,2062,20.01,7790,7950,7660,10140,5460,7800,7763.96,0.07,0,-179,8440,8120,7960,7640,7480,8040,7560,53,2340,500,4830,10,1,10531054,826,-1.74,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.25,2945,20240304,166.21,10350,-24.25,20240729,2945,166.21,20240304,10350,-24.25,20240729,197,3879.70,20231218,0.00,N,078860,500,52 억,,7320,N,N,0,N,00,N
|
|
20241217,130631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,0,3,0.00,13404510,1729,16.78,7790,7950,7660,10140,5460,7800,7752.75,0.07,0,-89,8440,8120,7960,7640,7480,8040,7560,53,2340,500,4830,10,1,10531054,821,-1.73,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231218,0.00,N,078860,500,52 억,,7320,N,N,0,N,00,N
|
|
20241217,120629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,0,3,0.00,13404510,1729,16.78,7790,7950,7660,10140,5460,7800,7752.75,0.07,0,-89,8440,8120,7960,7640,7480,8040,7560,53,2340,500,4830,10,1,10531054,821,-1.73,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231218,0.00,N,078860,500,52 억,,7320,N,N,0,N,00,N
|
|
20241217,110632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,0,3,0.00,13404510,1729,16.78,7790,7950,7660,10140,5460,7800,7752.75,0.07,0,-89,8440,8120,7960,7640,7480,8040,7560,53,2340,500,4830,10,1,10531054,821,-1.73,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231218,0.00,N,078860,500,52 억,,7320,N,N,0,N,00,N
|
|
20241217,100634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7690,-110,5,-1.41,7951570,1022,9.92,7790,7950,7660,10140,5460,7800,7780.40,0.07,0,-88,8440,8120,7960,7640,7480,8040,7560,53,2340,500,4830,10,1,10531054,810,-1.71,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-25.70,2945,20240304,161.12,10350,-25.70,20240729,2945,161.12,20240304,10350,-25.70,20240729,197,3803.55,20231218,0.00,N,078860,500,52 억,,7320,N,N,0,N,00,N
|
|
20241217,090641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,10140,5460,7800,0.00,0.07,0,0,8440,8120,7960,7640,7480,8040,7560,53,2340,500,4830,10,1,10531054,821,-1.73,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231218,0.00,N,078860,500,52 억,,7320,N,N,0,N,00,N
|
|
20241216,160634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,-190,5,-2.38,81458470,10306,48.71,7900,8280,7800,10380,5600,7990,7903.99,0.11,0,-4638,8470,8230,7940,7700,7410,8350,7820,53,2390,500,4950,10,1,10531054,821,-1.73,0.49,12,0.10,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231218,0.00,N,078860,500,52 억,,11876,N,N,0,N,00,N
|
|
20241216,150642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7820,-170,5,-2.13,79281330,10027,47.39,7900,8280,7820,10380,5600,7990,7906.78,0.11,0,-4624,8470,8230,7940,7700,7410,8350,7820,53,2390,500,4950,10,1,10531054,824,-1.74,0.49,12,0.10,-4504.00,16005.00,10350,20240729,-24.44,2945,20240304,165.53,10350,-24.44,20240729,2945,165.53,20240304,10350,-24.44,20240729,197,3869.54,20231218,0.00,N,078860,500,52 억,,11876,N,N,0,N,00,N
|
|
20241216,140641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-90,5,-1.13,62800950,7933,37.49,7900,8280,7860,10380,5600,7990,7916.42,0.11,0,-3759,8470,8230,7940,7700,7410,8350,7820,53,2390,500,4950,10,1,10531054,832,-1.75,0.49,12,0.08,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,10350,-23.67,20240729,2945,168.25,20240304,10350,-23.67,20240729,197,3910.15,20231218,0.00,N,078860,500,52 억,,11876,N,N,0,N,00,N
|
|
20241216,130642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,-30,5,-0.38,60159910,7600,35.92,7900,8280,7860,10380,5600,7990,7915.78,0.11,0,-3473,8470,8230,7940,7700,7410,8350,7820,53,2390,500,4950,10,1,10531054,838,-1.77,0.50,12,0.07,-4504.00,16005.00,10350,20240729,-23.09,2945,20240304,170.29,10350,-23.09,20240729,2945,170.29,20240304,10350,-23.09,20240729,197,3940.61,20231218,0.00,N,078860,500,52 억,,11876,N,N,0,N,00,N
|
|
20241216,120642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-90,5,-1.13,40058970,5053,23.88,7900,8280,7870,10380,5600,7990,7927.76,0.11,0,-2186,8470,8230,7940,7700,7410,8350,7820,53,2390,500,4950,10,1,10531054,832,-1.75,0.49,12,0.05,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,10350,-23.67,20240729,2945,168.25,20240304,10350,-23.67,20240729,197,3910.15,20231218,0.00,N,078860,500,52 억,,11876,N,N,0,N,00,N
|
|
20241216,110640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-90,5,-1.13,28329360,3567,16.86,7900,8280,7900,10380,5600,7990,7942.07,0.11,0,-998,8470,8230,7940,7700,7410,8350,7820,53,2390,500,4950,10,1,10531054,832,-1.75,0.49,12,0.03,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,10350,-23.67,20240729,2945,168.25,20240304,10350,-23.67,20240729,197,3910.15,20231218,0.00,N,078860,500,52 억,,11876,N,N,0,N,00,N
|
|
20241216,100641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,10,2,0.13,15023620,1890,8.93,7900,8280,7900,10380,5600,7990,7949.01,0.11,0,275,8470,8230,7940,7700,7410,8350,7820,53,2390,500,4950,10,1,10531054,842,-1.78,0.50,12,0.02,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231218,0.00,N,078860,500,52 억,,11876,N,N,0,N,00,N
|
|
20241216,090642,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8140,150,2,1.88,1600320,202,0.95,7900,8280,7900,10380,5600,7990,7922.38,0.11,0,8,8470,8230,7940,7700,7410,8350,7820,53,2390,500,4950,10,1,10531054,857,-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,-21.35,20240729,197,4031.98,20231218,0.00,N,078860,500,52 억,,11876,N,N,0,N,00,N
|
|
20241213,160635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,240,2,3.10,168480320,21159,447.62,7700,8180,7650,10070,5430,7750,7962.58,0.11,0,303,8170,7960,7820,7610,7470,8065,7715,53,2320,500,4800,10,1,10531054,841,-1.77,0.50,12,0.20,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,197,3955.84,20231213,0.00,N,078860,500,52 억,,11582,N,N,0,N,00,N
|
|
20241213,150639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,310,2,4.00,122544850,15467,327.21,7700,8100,7650,10070,5430,7750,7922.99,0.11,0,490,8170,7960,7820,7610,7470,8065,7715,53,2320,500,4800,10,1,10531054,849,-1.79,0.50,12,0.15,-4504.00,16005.00,10350,20240729,-22.13,2945,20240304,173.68,10350,-22.13,20240729,2945,173.68,20240304,10350,-22.13,20240729,197,3991.37,20231213,0.00,N,078860,500,52 억,,11582,N,N,0,N,00,N
|
|
20241213,140641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,250,2,3.23,52460850,6711,141.97,7700,8070,7650,10070,5430,7750,7817.14,0.11,0,-1504,8170,7960,7820,7610,7470,8065,7715,53,2320,500,4800,10,1,10531054,842,-1.78,0.50,12,0.06,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231213,0.00,N,078860,500,52 억,,11582,N,N,0,N,00,N
|
|
20241213,130640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7700,-50,5,-0.65,27574810,3584,75.82,7700,7760,7650,10070,5430,7750,7693.86,0.11,0,317,8170,7960,7820,7610,7470,8065,7715,53,2320,500,4800,10,1,10531054,811,-1.71,0.48,12,0.03,-4504.00,16005.00,10350,20240729,-25.60,2945,20240304,161.46,10350,-25.60,20240729,2945,161.46,20240304,10350,-25.60,20240729,197,3808.63,20231213,0.00,N,078860,500,52 억,,11582,N,N,0,N,00,N
|
|
20241213,120641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7750,0,3,0.00,9195220,1191,25.20,7700,7750,7690,10070,5430,7750,7720.59,0.11,0,-60,8170,7960,7820,7610,7470,8065,7715,53,2320,500,4800,10,1,10531054,816,-1.72,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-25.12,2945,20240304,163.16,10350,-25.12,20240729,2945,163.16,20240304,10350,-25.12,20240729,197,3834.01,20231213,0.00,N,078860,500,52 억,,11582,N,N,0,N,00,N
|
|
20241213,110638,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7720,-30,5,-0.39,7554720,979,20.71,7700,7750,7690,10070,5430,7750,7716.77,0.11,0,-8,8170,7960,7820,7610,7470,8065,7715,53,2320,500,4800,10,1,10531054,813,-1.71,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-25.41,2945,20240304,162.14,10350,-25.41,20240729,2945,162.14,20240304,10350,-25.41,20240729,197,3818.78,20231213,0.00,N,078860,500,52 억,,11582,N,N,0,N,00,N
|
|
20241213,100637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7720,-30,5,-0.39,3108460,403,8.53,7700,7750,7700,10070,5430,7750,7713.30,0.11,0,-29,8170,7960,7820,7610,7470,8065,7715,53,2320,500,4800,10,1,10531054,813,-1.71,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-25.41,2945,20240304,162.14,10350,-25.41,20240729,2945,162.14,20240304,10350,-25.41,20240729,197,3818.78,20231213,0.00,N,078860,500,52 억,,11582,N,N,0,N,00,N
|
|
20241213,090640,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7700,-50,5,-0.65,646800,84,1.78,7700,7700,7700,10070,5430,7750,7700.00,0.11,0,-12,8170,7960,7820,7610,7470,8065,7715,53,2320,500,4800,10,1,10531054,811,-1.71,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-25.60,2945,20240304,161.46,10350,-25.60,20240729,2945,161.46,20240304,10350,-25.60,20240729,197,3808.63,20231213,0.00,N,078860,500,52 억,,11582,N,N,0,N,00,N
|
|
20241212,160643,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7750,-100,5,-1.27,36789630,4727,43.09,7680,8030,7680,10200,5500,7850,7782.87,0.11,0,-65,8216,8032,7916,7732,7616,7975,7675,53,2350,500,4860,10,1,10531054,816,-1.72,0.48,12,0.04,-4504.00,16005.00,10350,20240729,-25.12,2945,20240304,163.16,10350,-25.12,20240729,2945,163.16,20240304,10350,-25.12,20240729,197,3834.01,20231212,0.00,N,078860,500,52 억,,11647,N,N,0,N,00,N
|
|
20241212,150636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7830,-20,5,-0.25,18167830,2339,21.32,7680,8030,7680,10200,5500,7850,7767.35,0.11,0,429,8216,8032,7916,7732,7616,7975,7675,53,2350,500,4860,10,1,10531054,825,-1.74,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.35,2945,20240304,165.87,10350,-24.35,20240729,2945,165.87,20240304,10350,-24.35,20240729,197,3874.62,20231212,0.00,N,078860,500,52 억,,11647,N,N,0,N,00,N
|
|
20241212,140634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,-50,5,-0.64,17503330,2254,20.55,7680,8030,7680,10200,5500,7850,7765.45,0.11,0,440,8216,8032,7916,7732,7616,7975,7675,53,2350,500,4860,10,1,10531054,821,-1.73,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231212,0.00,N,078860,500,52 억,,11647,N,N,0,N,00,N
|
|
20241212,130633,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7780,-70,5,-0.89,15967180,2057,18.75,7680,8030,7680,10200,5500,7850,7762.36,0.11,0,612,8216,8032,7916,7732,7616,7975,7675,53,2350,500,4860,10,1,10531054,819,-1.73,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.83,2945,20240304,164.18,10350,-24.83,20240729,2945,164.18,20240304,10350,-24.83,20240729,197,3849.24,20231212,0.00,N,078860,500,52 억,,11647,N,N,0,N,00,N
|
|
20241212,120621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7750,-100,5,-1.27,15208610,1960,17.87,7680,8030,7680,10200,5500,7850,7759.49,0.11,0,643,8216,8032,7916,7732,7616,7975,7675,53,2350,500,4860,10,1,10531054,816,-1.72,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-25.12,2945,20240304,163.16,10350,-25.12,20240729,2945,163.16,20240304,10350,-25.12,20240729,197,3834.01,20231212,0.00,N,078860,500,52 억,,11647,N,N,0,N,00,N
|
|
20241212,110632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7810,-40,5,-0.51,13252470,1708,15.57,7680,8030,7680,10200,5500,7850,7759.06,0.11,0,495,8216,8032,7916,7732,7616,7975,7675,53,2350,500,4860,10,1,10531054,822,-1.73,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.54,2945,20240304,165.20,10350,-24.54,20240729,2945,165.20,20240304,10350,-24.54,20240729,197,3864.47,20231212,0.00,N,078860,500,52 억,,11647,N,N,0,N,00,N
|
|
20241212,100630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7770,-80,5,-1.02,7132460,921,8.40,7680,8030,7680,10200,5500,7850,7744.26,0.11,0,113,8216,8032,7916,7732,7616,7975,7675,53,2350,500,4860,10,1,10531054,818,-1.73,0.49,12,0.01,-4504.00,16005.00,10350,20240729,-24.93,2945,20240304,163.84,10350,-24.93,20240729,2945,163.84,20240304,10350,-24.93,20240729,197,3844.16,20231212,0.00,N,078860,500,52 억,,11647,N,N,0,N,00,N
|
|
20241212,090636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7840,-10,5,-0.13,3467200,451,4.11,7680,7840,7680,10200,5500,7850,7687.80,0.11,0,145,8216,8032,7916,7732,7616,7975,7675,53,2350,500,4860,10,1,10531054,826,-1.74,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.25,2945,20240304,166.21,10350,-24.25,20240729,2945,166.21,20240304,10350,-24.25,20240729,197,3879.70,20231212,0.00,N,078860,500,52 억,,11647,N,N,0,N,00,N
|
|
20241211,160629,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7850,-390,5,-4.73,87378940,10970,35.98,7930,8100,7800,10710,5770,8240,7965.26,0.12,0,-701,8840,8540,7950,7650,7060,8690,7800,53,2470,500,5100,10,1,10531054,827,-1.74,0.49,12,0.10,-4504.00,16005.00,10350,20240729,-24.15,2945,20240304,166.55,10350,-24.15,20240729,2945,166.55,20240304,10350,-24.15,20240729,197,3884.77,20231211,0.00,N,078860,500,52 억,,12301,N,N,0,N,00,N
|
|
20241211,150518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,-280,5,-3.40,69020870,8661,28.41,7930,8100,7800,10710,5770,8240,7969.16,0.12,0,-365,8840,8540,7950,7650,7060,8690,7800,53,2470,500,5100,10,1,10531054,838,-1.77,0.50,12,0.08,-4504.00,16005.00,10350,20240729,-23.09,2945,20240304,170.29,10350,-23.09,20240729,2945,170.29,20240304,10350,-23.09,20240729,197,3940.61,20231211,0.00,N,078860,500,52 억,,12301,N,N,0,N,00,N
|
|
20241211,140635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7980,-260,5,-3.16,63456130,7962,26.11,7930,8100,7800,10710,5770,8240,7969.87,0.12,0,217,8840,8540,7950,7650,7060,8690,7800,53,2470,500,5100,10,1,10531054,840,-1.77,0.50,12,0.08,-4504.00,16005.00,10350,20240729,-22.90,2945,20240304,170.97,10350,-22.90,20240729,2945,170.97,20240304,10350,-22.90,20240729,197,3950.76,20231211,0.00,N,078860,500,52 억,,12301,N,N,0,N,00,N
|
|
20241211,130637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7970,-270,5,-3.28,38785970,4861,15.94,7930,8100,7800,10710,5770,8240,7979.01,0.12,0,122,8840,8540,7950,7650,7060,8690,7800,53,2470,500,5100,10,1,10531054,839,-1.77,0.50,12,0.05,-4504.00,16005.00,10350,20240729,-23.00,2945,20240304,170.63,10350,-23.00,20240729,2945,170.63,20240304,10350,-23.00,20240729,197,3945.69,20231211,0.00,N,078860,500,52 억,,12301,N,N,0,N,00,N
|
|
20241211,120637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8040,-200,5,-2.43,33082380,4146,13.60,7930,8100,7800,10710,5770,8240,7979.35,0.12,0,479,8840,8540,7950,7650,7060,8690,7800,53,2470,500,5100,10,1,10531054,847,-1.79,0.50,12,0.04,-4504.00,16005.00,10350,20240729,-22.32,2945,20240304,173.01,10350,-22.32,20240729,2945,173.01,20240304,10350,-22.32,20240729,197,3981.22,20231211,0.00,N,078860,500,52 억,,12301,N,N,0,N,00,N
|
|
20241211,110634,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,-140,5,-1.70,26757780,3359,11.02,7930,8100,7800,10710,5770,8240,7966.00,0.12,0,721,8840,8540,7950,7650,7060,8690,7800,53,2470,500,5100,10,1,10531054,853,-1.80,0.51,12,0.03,-4504.00,16005.00,10350,20240729,-21.74,2945,20240304,175.04,10350,-21.74,20240729,2945,175.04,20240304,10350,-21.74,20240729,197,4011.68,20231211,0.00,N,078860,500,52 억,,12301,N,N,0,N,00,N
|
|
20241211,100636,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8020,-220,5,-2.67,22166070,2788,9.14,7930,8090,7800,10710,5770,8240,7950.53,0.12,0,1101,8840,8540,7950,7650,7060,8690,7800,53,2470,500,5100,10,1,10531054,845,-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,-22.51,20240729,197,3971.07,20231211,0.00,N,078860,500,52 억,,12301,N,N,0,N,00,N
|
|
20241211,090639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7910,-330,5,-4.00,17014730,2145,7.03,7930,7950,7800,10710,5770,8240,7932.28,0.12,0,1069,8840,8540,7950,7650,7060,8690,7800,53,2470,500,5100,10,1,10531054,833,-1.76,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-23.57,2945,20240304,168.59,10350,-23.57,20240729,2945,168.59,20240304,10350,-23.57,20240729,197,3915.23,20231211,0.00,N,078860,500,52 억,,12301,N,N,0,N,00,N
|
|
20241210,160630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,440,2,5.64,242302180,30491,174.25,7360,8250,7360,10140,5460,7800,7946.68,0.12,0,-280,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,868,-1.83,0.51,12,0.29,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,197,4082.74,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
|
|
20241210,150632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,200,2,2.56,193451300,24428,139.60,7360,8040,7360,10140,5460,7800,7919.24,0.12,0,-268,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,842,-1.78,0.50,12,0.23,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
|
|
20241210,140632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7870,70,2,0.90,58492320,7407,42.33,7360,8040,7360,10140,5460,7800,7896.90,0.12,0,-856,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,829,-1.75,0.49,12,0.07,-4504.00,16005.00,10350,20240729,-23.96,2945,20240304,167.23,10350,-23.96,20240729,2945,167.23,20240304,10350,-23.96,20240729,197,3894.92,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
|
|
20241210,130631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,190,2,2.44,34987460,4441,25.38,7360,8040,7360,10140,5460,7800,7878.28,0.12,0,-419,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,841,-1.77,0.50,12,0.04,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,197,3955.84,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
|
|
20241210,120631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,200,2,2.56,30736700,3901,22.29,7360,8040,7360,10140,5460,7800,7879.18,0.12,0,-311,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,842,-1.78,0.50,12,0.04,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
|
|
20241210,110630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,200,2,2.56,24222440,3079,17.60,7360,8040,7360,10140,5460,7800,7866.98,0.12,0,-234,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,842,-1.78,0.50,12,0.03,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
|
|
20241210,100631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,230,2,2.95,18703280,2387,13.64,7360,8040,7360,10140,5460,7800,7835.48,0.12,0,-53,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,846,-1.78,0.50,12,0.02,-4504.00,16005.00,10350,20240729,-22.42,2945,20240304,172.67,10350,-22.42,20240729,2945,172.67,20240304,10350,-22.42,20240729,197,3976.14,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
|
|
20241210,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,0,3,0.00,4704650,628,3.59,7360,7800,7360,10140,5460,7800,7491.48,0.12,0,0,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,821,-1.73,0.49,12,0.01,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231211,0.00,N,078860,500,52 억,,12640,Y,N,0,N,00,N
|
|
20241209,160628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,110,2,1.43,133473720,17488,122.23,7670,7800,7400,9990,5390,7690,7632.30,0.14,0,-2113,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,821,-1.73,0.49,12,0.17,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
|
|
20241209,150631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7540,-150,5,-1.95,90848580,11985,83.77,7670,7800,7400,9990,5390,7690,7580.19,0.14,0,-1744,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,794,-1.67,0.47,12,0.11,-4504.00,16005.00,10350,20240729,-27.15,2945,20240304,156.03,10350,-27.15,20240729,2945,156.03,20240304,10350,-27.15,20240729,197,3727.41,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
|
|
20241209,140630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7540,-150,5,-1.95,78826500,10415,72.80,7670,7800,7400,9990,5390,7690,7568.55,0.14,0,-1592,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,794,-1.67,0.47,12,0.10,-4504.00,16005.00,10350,20240729,-27.15,2945,20240304,156.03,10350,-27.15,20240729,2945,156.03,20240304,10350,-27.15,20240729,197,3727.41,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
|
|
20241209,130632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7480,-210,5,-2.73,73210200,9670,67.59,7670,7800,7400,9990,5390,7690,7570.86,0.14,0,-1416,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,788,-1.66,0.47,12,0.09,-4504.00,16005.00,10350,20240729,-27.73,2945,20240304,153.99,10350,-27.73,20240729,2945,153.99,20240304,10350,-27.73,20240729,197,3696.95,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
|
|
20241209,120628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7630,-60,5,-0.78,44146920,5779,40.39,7670,7800,7550,9990,5390,7690,7639.20,0.14,0,-962,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,804,-1.69,0.48,12,0.05,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,10350,-26.28,20240729,2945,159.08,20240304,10350,-26.28,20240729,197,3773.10,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
|
|
20241209,110630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7600,-90,5,-1.17,36757380,4808,33.61,7670,7800,7550,9990,5390,7690,7645.05,0.14,0,-875,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,800,-1.69,0.47,12,0.05,-4504.00,16005.00,10350,20240729,-26.57,2945,20240304,158.06,10350,-26.57,20240729,2945,158.06,20240304,10350,-26.57,20240729,197,3757.87,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
|
|
20241209,100628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7570,-120,5,-1.56,23443300,3069,21.45,7670,7800,7560,9990,5390,7690,7638.74,0.14,0,-143,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,797,-1.68,0.47,12,0.03,-4504.00,16005.00,10350,20240729,-26.86,2945,20240304,157.05,10350,-26.86,20240729,2945,157.05,20240304,10350,-26.86,20240729,197,3742.64,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
|
|
20241209,090625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7670,-20,5,-0.26,9564750,1247,8.72,7670,7800,7670,9990,5390,7690,7670.21,0.14,0,-204,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,808,-1.70,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-25.89,2945,20240304,160.44,10350,-25.89,20240729,2945,160.44,20240304,10350,-25.89,20240729,197,3793.40,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
|
|
20241206,160623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7690,-340,5,-4.23,112082240,14306,261.34,7900,8040,7650,10430,5630,8030,7834.63,0.17,0,-2995,8223,8126,7983,7886,7743,8055,7815,53,2400,500,4970,10,1,10531054,810,-1.71,0.48,12,0.14,-4504.00,16005.00,10350,20240729,-25.70,2945,20240304,161.12,10350,-25.70,20240729,2945,161.12,20240304,10350,-25.70,20240729,178,4220.22,20231206,0.00,N,078860,500,52 억,,17639,N,N,0,N,00,N
|
|
20241206,150627,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7830,-200,5,-2.49,110538760,14106,257.69,7900,8040,7650,10430,5630,8030,7836.29,0.17,0,-2903,8223,8126,7983,7886,7743,8055,7815,53,2400,500,4970,10,1,10531054,825,-1.74,0.49,12,0.13,-4504.00,16005.00,10350,20240729,-24.35,2945,20240304,165.87,10350,-24.35,20240729,2945,165.87,20240304,10350,-24.35,20240729,178,4298.88,20231206,0.00,N,078860,500,52 억,,17639,N,N,0,N,00,N
|
|
20241206,140625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7740,-290,5,-3.61,100554590,12823,234.25,7900,8040,7650,10430,5630,8030,7841.74,0.17,0,-3065,8223,8126,7983,7886,7743,8055,7815,53,2400,500,4970,10,1,10531054,815,-1.72,0.48,12,0.12,-4504.00,16005.00,10350,20240729,-25.22,2945,20240304,162.82,10350,-25.22,20240729,2945,162.82,20240304,10350,-25.22,20240729,178,4248.31,20231206,0.00,N,078860,500,52 억,,17639,N,N,0,N,00,N
|
|
20241206,130626,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7860,-170,5,-2.12,96543030,12306,224.81,7900,8040,7650,10430,5630,8030,7845.20,0.17,0,-3145,8223,8126,7983,7886,7743,8055,7815,53,2400,500,4970,10,1,10531054,828,-1.75,0.49,12,0.12,-4504.00,16005.00,10350,20240729,-24.06,2945,20240304,166.89,10350,-24.06,20240729,2945,166.89,20240304,10350,-24.06,20240729,178,4315.73,20231206,0.00,N,078860,500,52 억,,17639,N,N,0,N,00,N
|
|
20241206,120622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7720,-310,5,-3.86,76478530,9734,177.82,7900,8040,7650,10430,5630,8030,7856.85,0.17,0,-2827,8223,8126,7983,7886,7743,8055,7815,53,2400,500,4970,10,1,10531054,813,-1.71,0.48,12,0.09,-4504.00,16005.00,10350,20240729,-25.41,2945,20240304,162.14,10350,-25.41,20240729,2945,162.14,20240304,10350,-25.41,20240729,178,4237.08,20231206,0.00,N,078860,500,52 억,,17639,N,N,0,N,00,N
|
|
20241206,110624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7820,-210,5,-2.62,48272660,6106,111.55,7900,8040,7650,10430,5630,8030,7905.77,0.17,0,-1740,8223,8126,7983,7886,7743,8055,7815,53,2400,500,4970,10,1,10531054,824,-1.74,0.49,12,0.06,-4504.00,16005.00,10350,20240729,-24.44,2945,20240304,165.53,10350,-24.44,20240729,2945,165.53,20240304,10350,-24.44,20240729,178,4293.26,20231206,0.00,N,078860,500,52 억,,17639,N,N,0,N,00,N
|
|
20241206,100620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7830,-200,5,-2.49,4711640,593,10.83,7900,8030,7800,10430,5630,8030,7945.43,0.17,0,-210,8223,8126,7983,7886,7743,8055,7815,53,2400,500,4970,10,1,10531054,825,-1.74,0.49,12,0.01,-4504.00,16005.00,10350,20240729,-24.35,2945,20240304,165.87,10350,-24.35,20240729,2945,165.87,20240304,10350,-24.35,20240729,178,4298.88,20231206,0.00,N,078860,500,52 억,,17639,N,N,0,N,00,N
|
|
20241206,090625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,-230,5,-2.86,422230,54,0.99,7900,7900,7800,10430,5630,8030,7819.07,0.17,0,0,8223,8126,7983,7886,7743,8055,7815,53,2400,500,4970,10,1,10531054,821,-1.73,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,178,4282.02,20231206,0.00,N,078860,500,52 억,,17639,N,N,0,N,00,N
|
|
20241205,160614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,-50,5,-0.62,43539210,5474,18.08,8080,8080,7840,10500,5660,8080,7953.82,0.18,0,-1764,8373,8226,7963,7816,7553,8300,7890,53,2420,500,5000,10,1,10531054,846,-1.78,0.50,12,0.05,-4504.00,16005.00,10350,20240729,-22.42,2945,20240304,172.67,10350,-22.42,20240729,2945,172.67,20240304,10350,-22.42,20240729,174,4514.94,20231205,0.00,N,078860,500,52 억,,19403,N,N,0,N,00,N
|
|
20241205,150617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,-50,5,-0.62,30623320,3851,12.72,8080,8080,7840,10500,5660,8080,7952.04,0.18,0,-1129,8373,8226,7963,7816,7553,8300,7890,53,2420,500,5000,10,1,10531054,846,-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,-22.42,20240729,174,4514.94,20231205,0.00,N,078860,500,52 억,,19403,N,N,0,N,00,N
|
|
20241205,140610,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-180,5,-2.23,24456280,3078,10.16,8080,8080,7840,10500,5660,8080,7945.51,0.18,0,-841,8373,8226,7963,7816,7553,8300,7890,53,2420,500,5000,10,1,10531054,832,-1.75,0.49,12,0.03,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,10350,-23.67,20240729,2945,168.25,20240304,10350,-23.67,20240729,174,4440.23,20231205,0.00,N,078860,500,52 억,,19403,N,N,0,N,00,N
|
|
20241205,130615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8020,-60,5,-0.74,20728790,2608,8.61,8080,8080,7840,10500,5660,8080,7948.16,0.18,0,-472,8373,8226,7963,7816,7553,8300,7890,53,2420,500,5000,10,1,10531054,845,-1.78,0.50,12,0.02,-4504.00,16005.00,10350,20240729,-22.51,2945,20240304,172.33,10350,-22.51,20240729,2945,172.33,20240304,10350,-22.51,20240729,174,4509.20,20231205,0.00,N,078860,500,52 억,,19403,N,N,0,N,00,N
|
|
20241205,120615,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,-50,5,-0.62,20568390,2588,8.55,8080,8080,7840,10500,5660,8080,7947.60,0.18,0,-469,8373,8226,7963,7816,7553,8300,7890,53,2420,500,5000,10,1,10531054,846,-1.78,0.50,12,0.02,-4504.00,16005.00,10350,20240729,-22.42,2945,20240304,172.67,10350,-22.42,20240729,2945,172.67,20240304,10350,-22.42,20240729,174,4514.94,20231205,0.00,N,078860,500,52 억,,19403,N,N,0,N,00,N
|
|
20241205,110614,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-80,5,-0.99,19687610,2478,8.18,8080,8080,7840,10500,5660,8080,7944.96,0.18,0,-442,8373,8226,7963,7816,7553,8300,7890,53,2420,500,5000,10,1,10531054,842,-1.78,0.50,12,0.02,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,174,4497.70,20231205,0.00,N,078860,500,52 억,,19403,N,N,0,N,00,N
|
|
20241205,100611,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7860,-220,5,-2.72,14939350,1876,6.19,8080,8080,7840,10500,5660,8080,7963.41,0.18,0,-534,8373,8226,7963,7816,7553,8300,7890,53,2420,500,5000,10,1,10531054,828,-1.75,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.06,2945,20240304,166.89,10350,-24.06,20240729,2945,166.89,20240304,10350,-24.06,20240729,174,4417.24,20231205,0.00,N,078860,500,52 억,,19403,N,N,0,N,00,N
|
|
20241205,090616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,0,3,0.00,2828000,350,1.16,8080,8080,8080,10500,5660,8080,8080.00,0.18,0,-284,8373,8226,7963,7816,7553,8300,7890,53,2420,500,5000,10,1,10531054,851,-1.79,0.50,12,0.00,-4504.00,16005.00,10350,20240729,-21.93,2945,20240304,174.36,10350,-21.93,20240729,2945,174.36,20240304,10350,-21.93,20240729,174,4543.68,20231205,0.00,N,078860,500,52 억,,19403,N,N,0,N,00,N
|
|
20241204,160605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,0,3,0.00,240479470,30033,57.52,7930,8110,7700,10500,5660,8080,8007.17,0.16,0,2371,8713,8396,7783,7466,6853,8555,7625,53,2420,500,5000,10,1,10531054,851,-1.79,0.50,12,0.29,-4504.00,16005.00,10350,20240729,-21.93,2945,20240304,174.36,10350,-21.93,20240729,2945,174.36,20240304,10350,-21.93,20240729,174,4543.68,20231205,0.00,N,078860,500,52 억,,16963,N,N,0,N,00,N
|
|
20241204,150606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7950,-130,5,-1.61,222825960,27848,53.34,7930,8110,7700,10500,5660,8080,8001.51,0.16,0,2768,8713,8396,7783,7466,6853,8555,7625,53,2420,500,5000,10,1,10531054,837,-1.77,0.50,12,0.26,-4504.00,16005.00,10350,20240729,-23.19,2945,20240304,169.95,10350,-23.19,20240729,2945,169.95,20240304,10350,-23.19,20240729,174,4468.97,20231205,0.00,N,078860,500,52 억,,16963,N,N,0,N,00,N
|
|
20241204,140604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7920,-160,5,-1.98,200333860,25029,47.94,7930,8110,7700,10500,5660,8080,8004.07,0.16,0,4272,8713,8396,7783,7466,6853,8555,7625,53,2420,500,5000,10,1,10531054,834,-1.76,0.49,12,0.24,-4504.00,16005.00,10350,20240729,-23.48,2945,20240304,168.93,10350,-23.48,20240729,2945,168.93,20240304,10350,-23.48,20240729,174,4451.72,20231205,0.00,N,078860,500,52 억,,16963,N,N,0,N,00,N
|
|
20241204,130601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7950,-130,5,-1.61,179439510,22374,42.85,7930,8110,7740,10500,5660,8080,8020.00,0.16,0,4659,8713,8396,7783,7466,6853,8555,7625,53,2420,500,5000,10,1,10531054,837,-1.77,0.50,12,0.21,-4504.00,16005.00,10350,20240729,-23.19,2945,20240304,169.95,10350,-23.19,20240729,2945,169.95,20240304,10350,-23.19,20240729,174,4468.97,20231205,0.00,N,078860,500,52 억,,16963,N,N,0,N,00,N
|
|
20241204,120600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7870,-210,5,-2.60,165622720,20619,39.49,7930,8110,7740,10500,5660,8080,8032.53,0.16,0,4925,8713,8396,7783,7466,6853,8555,7625,53,2420,500,5000,10,1,10531054,829,-1.75,0.49,12,0.20,-4504.00,16005.00,10350,20240729,-23.96,2945,20240304,167.23,10350,-23.96,20240729,2945,167.23,20240304,10350,-23.96,20240729,174,4422.99,20231205,0.00,N,078860,500,52 억,,16963,N,N,0,N,00,N
|
|
20241204,110553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,-70,5,-0.87,125511500,15598,29.87,7930,8110,7740,10500,5660,8080,8046.64,0.16,0,3443,8713,8396,7783,7466,6853,8555,7625,53,2420,500,5000,10,1,10531054,844,-1.78,0.50,12,0.15,-4504.00,16005.00,10350,20240729,-22.61,2945,20240304,171.99,10350,-22.61,20240729,2945,171.99,20240304,10350,-22.61,20240729,174,4503.45,20231205,0.00,N,078860,500,52 억,,16963,N,N,0,N,00,N
|
|
20241204,100557,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,-70,5,-0.87,23829590,2968,5.68,7930,8080,7740,10500,5660,8080,8028.84,0.16,0,-1182,8713,8396,7783,7466,6853,8555,7625,53,2420,500,5000,10,1,10531054,844,-1.78,0.50,12,0.03,-4504.00,16005.00,10350,20240729,-22.61,2945,20240304,171.99,10350,-22.61,20240729,2945,171.99,20240304,10350,-22.61,20240729,174,4503.45,20231205,0.00,N,078860,500,52 억,,16963,N,N,0,N,00,N
|
|
20241204,090605,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7930,-150,5,-1.86,428220,54,0.10,7930,7930,7930,10500,5660,8080,7930.00,0.16,0,-10,8713,8396,7783,7466,6853,8555,7625,53,2420,500,5000,10,1,10531054,835,-1.76,0.50,12,0.00,-4504.00,16005.00,10350,20240729,-23.38,2945,20240304,169.27,10350,-23.38,20240729,2945,169.27,20240304,10350,-23.38,20240729,174,4457.47,20231205,0.00,N,078860,500,52 억,,16963,N,N,0,N,00,N
|
|
20241203,160631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,280,2,3.59,399901920,52212,397.35,7800,8100,7170,10140,5460,7800,7659.20,0.20,0,-4149,8246,8022,7876,7652,7506,7950,7580,53,2340,500,4830,10,1,10531054,851,-1.79,0.50,12,0.50,-4504.00,16005.00,10350,20240729,-21.93,2945,20240304,174.36,10350,-21.93,20240729,2945,174.36,20240304,10350,-21.93,20240729,174,4543.68,20231205,0.00,N,078860,500,52 억,,20791,N,N,0,N,00,N
|
|
20241203,150653,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,280,2,3.59,394318640,51521,392.09,7800,8100,7170,10140,5460,7800,7653.55,0.20,0,-4095,8246,8022,7876,7652,7506,7950,7580,53,2340,500,4830,10,1,10531054,851,-1.79,0.50,12,0.49,-4504.00,16005.00,10350,20240729,-21.93,2945,20240304,174.36,10350,-21.93,20240729,2945,174.36,20240304,10350,-21.93,20240729,174,4543.68,20231205,0.00,N,078860,500,52 억,,20791,N,N,0,N,00,N
|
|
20241203,140639,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7710,-90,5,-1.15,292820640,38774,295.08,7800,7960,7170,10140,5460,7800,7551.98,0.20,0,-3141,8246,8022,7876,7652,7506,7950,7580,53,2340,500,4830,10,1,10531054,812,-1.71,0.48,12,0.37,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,10350,-25.51,20240729,2945,161.80,20240304,10350,-25.51,20240729,174,4331.03,20231205,0.00,N,078860,500,52 억,,20791,N,N,0,N,00,N
|
|
20241203,130641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7540,-260,5,-3.33,218238360,29123,221.64,7800,7960,7170,10140,5460,7800,7493.68,0.20,0,-3094,8246,8022,7876,7652,7506,7950,7580,53,2340,500,4830,10,1,10531054,794,-1.67,0.47,12,0.28,-4504.00,16005.00,10350,20240729,-27.15,2945,20240304,156.03,10350,-27.15,20240729,2945,156.03,20240304,10350,-27.15,20240729,174,4233.33,20231205,0.00,N,078860,500,52 억,,20791,N,N,0,N,00,N
|
|
20241203,120652,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7610,-190,5,-2.44,173902280,23188,176.47,7800,7960,7170,10140,5460,7800,7499.67,0.20,0,-1013,8246,8022,7876,7652,7506,7950,7580,53,2340,500,4830,10,1,10531054,801,-1.69,0.48,12,0.22,-4504.00,16005.00,10350,20240729,-26.47,2945,20240304,158.40,10350,-26.47,20240729,2945,158.40,20240304,10350,-26.47,20240729,174,4273.56,20231205,0.00,N,078860,500,52 억,,20791,N,N,0,N,00,N
|
|
20241203,110635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-370,5,-4.74,109606340,14476,110.17,7800,7960,7380,10140,5460,7800,7571.59,0.20,0,-955,8246,8022,7876,7652,7506,7950,7580,53,2340,500,4830,10,1,10531054,782,-1.65,0.46,12,0.14,-4504.00,16005.00,10350,20240729,-28.21,2945,20240304,152.29,10350,-28.21,20240729,2945,152.29,20240304,10350,-28.21,20240729,174,4170.11,20231205,0.00,N,078860,500,52 억,,20791,N,N,0,N,00,N
|
|
20241203,100624,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7510,-290,5,-3.72,33877760,4481,34.10,7800,7840,7380,10140,5460,7800,7560.31,0.20,0,429,8246,8022,7876,7652,7506,7950,7580,53,2340,500,4830,10,1,10531054,791,-1.67,0.47,12,0.04,-4504.00,16005.00,10350,20240729,-27.44,2945,20240304,155.01,10350,-27.44,20240729,2945,155.01,20240304,10350,-27.44,20240729,174,4216.09,20231205,0.00,N,078860,500,52 억,,20791,N,N,0,N,00,N
|
|
20241203,090621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,0,3,0.00,1252770,161,1.23,7800,7800,7770,10140,5460,7800,7781.18,0.20,0,-59,8246,8022,7876,7652,7506,7950,7580,53,2340,500,4830,10,1,10531054,821,-1.73,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,174,4382.76,20231205,0.00,N,078860,500,52 억,,20791,N,N,0,N,00,N
|
|
20241202,160607,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,-250,5,-3.11,103542800,13140,70.88,7920,8100,7730,10460,5640,8050,7879.97,0.20,0,106,8343,8196,7953,7806,7563,8075,7685,53,2410,500,4990,10,1,10531054,821,-1.73,0.49,12,0.12,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,174,4382.76,20231205,0.00,N,078860,500,52 억,,20693,N,N,0,N,00,N
|
|
20241202,150651,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7950,-100,5,-1.24,89975310,11417,61.58,7920,8100,7730,10460,5640,8050,7880.82,0.20,0,29,8343,8196,7953,7806,7563,8075,7685,53,2410,500,4990,10,1,10531054,837,-1.77,0.50,12,0.11,-4504.00,16005.00,10350,20240729,-23.19,2945,20240304,169.95,10350,-23.19,20240729,2945,169.95,20240304,10350,-23.19,20240729,174,4468.97,20231205,0.00,N,078860,500,52 억,,20693,N,N,0,N,00,N
|
|
20241202,140635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7860,-190,5,-2.36,46711780,5872,31.67,7920,8100,7840,10460,5640,8050,7955.00,0.20,0,-330,8343,8196,7953,7806,7563,8075,7685,53,2410,500,4990,10,1,10531054,828,-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,-24.06,20240729,174,4417.24,20231205,0.00,N,078860,500,52 억,,20693,N,N,0,N,00,N
|
|
20241202,130620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,0,3,0.00,31003030,3894,21.00,7920,8100,7840,10460,5640,8050,7961.74,0.20,0,-156,8343,8196,7953,7806,7563,8075,7685,53,2410,500,4990,10,1,10531054,848,-1.79,0.50,12,0.04,-4504.00,16005.00,10350,20240729,-22.22,2945,20240304,173.34,10350,-22.22,20240729,2945,173.34,20240304,10350,-22.22,20240729,174,4526.44,20231205,0.00,N,078860,500,52 억,,20693,N,N,0,N,00,N
|
|
20241202,120637,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7950,-100,5,-1.24,28589800,3594,19.39,7920,8100,7840,10460,5640,8050,7954.87,0.20,0,-26,8343,8196,7953,7806,7563,8075,7685,53,2410,500,4990,10,1,10531054,837,-1.77,0.50,12,0.03,-4504.00,16005.00,10350,20240729,-23.19,2945,20240304,169.95,10350,-23.19,20240729,2945,169.95,20240304,10350,-23.19,20240729,174,4468.97,20231205,0.00,N,078860,500,52 억,,20693,N,N,0,N,00,N
|
|
20241202,110600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8070,20,2,0.25,23264410,2931,15.81,7920,8100,7840,10460,5640,8050,7937.36,0.20,0,418,8343,8196,7953,7806,7563,8075,7685,53,2410,500,4990,10,1,10531054,850,-1.79,0.50,12,0.03,-4504.00,16005.00,10350,20240729,-22.03,2945,20240304,174.02,10350,-22.03,20240729,2945,174.02,20240304,10350,-22.03,20240729,174,4537.93,20231205,0.00,N,078860,500,52 억,,20693,N,N,0,N,00,N
|
|
20241202,100606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,10,2,0.12,11247970,1405,7.58,7920,8100,7910,10460,5640,8050,8005.67,0.20,0,-328,8343,8196,7953,7806,7563,8075,7685,53,2410,500,4990,10,1,10531054,849,-1.79,0.50,12,0.01,-4504.00,16005.00,10350,20240729,-22.13,2945,20240304,173.68,10350,-22.13,20240729,2945,173.68,20240304,10350,-22.13,20240729,174,4532.18,20231205,0.00,N,078860,500,52 억,,20693,N,N,0,N,00,N
|
|
20241202,090604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7920,-130,5,-1.61,372240,47,0.25,7920,7920,7920,10460,5640,8050,7920.00,0.20,0,4,8343,8196,7953,7806,7563,8075,7685,53,2410,500,4990,10,1,10531054,834,-1.76,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-23.48,2945,20240304,168.93,10350,-23.48,20240729,2945,168.93,20240304,10350,-23.48,20240729,174,4451.72,20231205,0.00,N,078860,500,52 억,,20693,N,N,0,N,00,N
|