138 lines
57 KiB
CSV
138 lines
57 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
|
|
20250124,160656,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250124,150655,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250124,140655,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250124,130656,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250124,120653,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250124,110655,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250124,100652,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250124,090656,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250123,160652,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.02,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250123,150652,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.02,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250123,140652,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.02,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250123,130650,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.02,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250123,120652,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.02,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250123,110643,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.02,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250123,100650,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.02,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250123,090650,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,7630,7630,7630,7630,7630,7630,7630,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.02,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250122,160646,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,9403,8516,7913,7026,6423,8960,7470,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250122,150647,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,9403,8516,7913,7026,6423,8960,7470,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250122,140645,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,9403,8516,7913,7026,6423,8960,7470,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250122,130648,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,9403,8516,7913,7026,6423,8960,7470,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250122,120645,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,9403,8516,7913,7026,6423,8960,7470,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250122,110647,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,9403,8516,7913,7026,6423,8960,7470,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250122,100647,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,9403,8516,7913,7026,6423,8960,7470,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250122,090648,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,0,3,0.00,0,0,0.00,0,0,0,9910,5350,7630,0.00,0.15,0,0,9403,8516,7913,7026,6423,8960,7470,53,2280,500,0,10,1,10531054,804,-1.69,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,15642,N,N,0,N,00,N
|
|
20250121,160643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,240,2,3.25,1103323890,138405,556.02,7310,8800,7310,9600,5180,7390,7974.00,0.03,0,12508,7890,7640,7420,7170,6950,7530,7060,53,2210,500,5320,10,1,10531054,804,-1.69,0.48,12,1.31,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7200,5.97,20250120,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,3286,N,N,0,N,00,N
|
|
20250121,150645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7680,290,2,3.92,299394120,39448,158.48,7310,7810,7310,9600,5180,7390,7589.59,0.03,0,7085,7890,7640,7420,7170,6950,7530,7060,53,2210,500,5320,10,1,10531054,809,-1.71,0.48,12,0.37,-4504.00,16005.00,10350,20240729,-25.80,2945,20240304,160.78,9910,-22.50,20250109,7200,6.67,20250120,10350,-25.80,20240729,2945,160.78,20240304,0.01,N,078860,500,52 억,,3286,N,N,0,N,00,N
|
|
20250121,140645,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7610,220,2,2.98,179472240,23729,95.33,7310,7810,7310,9600,5180,7390,7563.41,0.03,0,1588,7890,7640,7420,7170,6950,7530,7060,53,2210,500,5320,10,1,10531054,801,-1.69,0.48,12,0.23,-4504.00,16005.00,10350,20240729,-26.47,2945,20240304,158.40,9910,-23.21,20250109,7200,5.69,20250120,10350,-26.47,20240729,2945,158.40,20240304,0.01,N,078860,500,52 억,,3286,N,N,0,N,00,N
|
|
20250121,130644,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7690,300,2,4.06,134986390,17842,71.68,7310,7810,7310,9600,5180,7390,7565.65,0.03,0,-289,7890,7640,7420,7170,6950,7530,7060,53,2210,500,5320,10,1,10531054,810,-1.71,0.48,12,0.17,-4504.00,16005.00,10350,20240729,-25.70,2945,20240304,161.12,9910,-22.40,20250109,7200,6.81,20250120,10350,-25.70,20240729,2945,161.12,20240304,0.01,N,078860,500,52 억,,3286,N,N,0,N,00,N
|
|
20250121,120635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7610,220,2,2.98,79076550,10511,42.23,7310,7810,7310,9600,5180,7390,7523.22,0.03,0,-566,7890,7640,7420,7170,6950,7530,7060,53,2210,500,5320,10,1,10531054,801,-1.69,0.48,12,0.10,-4504.00,16005.00,10350,20240729,-26.47,2945,20240304,158.40,9910,-23.21,20250109,7200,5.69,20250120,10350,-26.47,20240729,2945,158.40,20240304,0.01,N,078860,500,52 억,,3286,N,N,0,N,00,N
|
|
20250121,110612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7410,20,2,0.27,70894950,9428,37.88,7310,7810,7310,9600,5180,7390,7519.62,0.03,0,-555,7890,7640,7420,7170,6950,7530,7060,53,2210,500,5320,10,1,10531054,780,-1.65,0.46,12,0.09,-4504.00,16005.00,10350,20240729,-28.41,2945,20240304,151.61,9910,-25.23,20250109,7200,2.92,20250120,10350,-28.41,20240729,2945,151.61,20240304,0.01,N,078860,500,52 억,,3286,N,N,0,N,00,N
|
|
20250121,100608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7530,140,2,1.89,58909360,7828,31.45,7310,7810,7310,9600,5180,7390,7525.47,0.03,0,-378,7890,7640,7420,7170,6950,7530,7060,53,2210,500,5320,10,1,10531054,793,-1.67,0.47,12,0.07,-4504.00,16005.00,10350,20240729,-27.25,2945,20240304,155.69,9910,-24.02,20250109,7200,4.58,20250120,10350,-27.25,20240729,2945,155.69,20240304,0.01,N,078860,500,52 억,,3286,N,N,0,N,00,N
|
|
20250121,090644,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7380,-10,5,-0.14,3465090,474,1.90,7310,7390,7310,9600,5180,7390,7310.32,0.03,0,167,7890,7640,7420,7170,6950,7530,7060,53,2210,500,5320,10,1,10531054,777,-1.64,0.46,12,0.00,-4504.00,16005.00,10350,20240729,-28.70,2945,20240304,150.59,9910,-25.53,20250109,7200,2.50,20250120,10350,-28.70,20240729,2945,150.59,20240304,0.01,N,078860,500,52 억,,3286,N,N,0,N,00,N
|
|
20250120,160641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7390,-300,5,-3.90,183755470,24841,130.62,7670,7670,7200,9990,5390,7690,7397.27,0.03,0,446,7976,7832,7616,7472,7256,7905,7545,53,2300,500,5530,10,1,10531054,778,-1.64,0.46,12,0.24,-4504.00,16005.00,10350,20240729,-28.60,2945,20240304,150.93,9910,-25.43,20250109,7200,2.64,20250120,10350,-28.60,20240729,2945,150.93,20240304,0.01,N,078860,500,52 억,,2745,N,N,0,N,00,N
|
|
20250120,150644,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7300,-390,5,-5.07,170401120,23010,120.99,7670,7670,7300,9990,5390,7690,7405.52,0.03,0,1208,7976,7832,7616,7472,7256,7905,7545,53,2300,500,5530,10,1,10531054,769,-1.62,0.46,12,0.22,-4504.00,16005.00,10350,20240729,-29.47,2945,20240304,147.88,9910,-26.34,20250109,7300,0.00,20250120,10350,-29.47,20240729,2945,147.88,20240304,0.01,N,078860,500,52 억,,2745,N,N,0,N,00,N
|
|
20250120,140642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7420,-270,5,-3.51,119666720,16089,84.60,7670,7670,7300,9990,5390,7690,7437.80,0.03,0,2710,7976,7832,7616,7472,7256,7905,7545,53,2300,500,5530,10,1,10531054,781,-1.65,0.46,12,0.15,-4504.00,16005.00,10350,20240729,-28.31,2945,20240304,151.95,9910,-25.13,20250109,7300,1.64,20250120,10350,-28.31,20240729,2945,151.95,20240304,0.01,N,078860,500,52 억,,2745,N,N,0,N,00,N
|
|
20250120,130641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7420,-270,5,-3.51,114718330,15422,81.09,7670,7670,7300,9990,5390,7690,7438.62,0.03,0,2766,7976,7832,7616,7472,7256,7905,7545,53,2300,500,5530,10,1,10531054,781,-1.65,0.46,12,0.15,-4504.00,16005.00,10350,20240729,-28.31,2945,20240304,151.95,9910,-25.13,20250109,7300,1.64,20250120,10350,-28.31,20240729,2945,151.95,20240304,0.01,N,078860,500,52 억,,2745,N,N,0,N,00,N
|
|
20250120,120643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7360,-330,5,-4.29,113239940,15222,80.04,7670,7670,7300,9990,5390,7690,7439.23,0.03,0,2745,7976,7832,7616,7472,7256,7905,7545,53,2300,500,5530,10,1,10531054,775,-1.63,0.46,12,0.14,-4504.00,16005.00,10350,20240729,-28.89,2945,20240304,149.92,9910,-25.73,20250109,7300,0.82,20250120,10350,-28.89,20240729,2945,149.92,20240304,0.01,N,078860,500,52 억,,2745,N,N,0,N,00,N
|
|
20250120,110644,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7370,-320,5,-4.16,99031610,13294,69.90,7670,7670,7300,9990,5390,7690,7449.35,0.03,0,1144,7976,7832,7616,7472,7256,7905,7545,53,2300,500,5530,10,1,10531054,776,-1.64,0.46,12,0.13,-4504.00,16005.00,10350,20240729,-28.79,2945,20240304,150.25,9910,-25.63,20250109,7300,0.96,20250120,10350,-28.79,20240729,2945,150.25,20240304,0.01,N,078860,500,52 억,,2745,N,N,0,N,00,N
|
|
20250120,100643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7350,-340,5,-4.42,64110600,8557,44.99,7670,7670,7300,9990,5390,7690,7492.18,0.03,0,1129,7976,7832,7616,7472,7256,7905,7545,53,2300,500,5530,10,1,10531054,774,-1.63,0.46,12,0.08,-4504.00,16005.00,10350,20240729,-28.99,2945,20240304,149.58,9910,-25.83,20250109,7300,0.68,20250120,10350,-28.99,20240729,2945,149.58,20240304,0.01,N,078860,500,52 억,,2745,N,N,0,N,00,N
|
|
20250120,090644,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7580,-110,5,-1.43,20547210,2720,14.30,7670,7670,7470,9990,5390,7690,7554.12,0.03,0,346,7976,7832,7616,7472,7256,7905,7545,53,2300,500,5530,10,1,10531054,798,-1.68,0.47,12,0.03,-4504.00,16005.00,10350,20240729,-26.76,2945,20240304,157.39,9910,-23.51,20250109,7400,2.43,20250114,10350,-26.76,20240729,2945,157.39,20240304,0.01,N,078860,500,52 억,,2745,N,N,0,N,00,N
|
|
20250117,160641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7690,120,2,1.59,142404090,19018,321.41,7510,7760,7400,9840,5300,7570,7487.86,0.02,0,246,7916,7742,7656,7482,7396,7700,7440,53,2270,500,5450,10,1,10531054,810,-1.71,0.48,12,0.18,-4504.00,16005.00,10350,20240729,-25.70,2945,20240304,161.12,9910,-22.40,20250109,7400,3.92,20250117,10350,-25.70,20240729,2945,161.12,20240304,0.01,N,078860,500,52 억,,2594,N,N,0,N,00,N
|
|
20250117,150643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7600,30,2,0.40,137531550,18383,310.68,7510,7760,7400,9840,5300,7570,7481.45,0.02,0,155,7916,7742,7656,7482,7396,7700,7440,53,2270,500,5450,10,1,10531054,800,-1.69,0.47,12,0.17,-4504.00,16005.00,10350,20240729,-26.57,2945,20240304,158.06,9910,-23.31,20250109,7400,2.70,20250117,10350,-26.57,20240729,2945,158.06,20240304,0.01,N,078860,500,52 억,,2594,N,N,0,N,00,N
|
|
20250117,140642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7560,-10,5,-0.13,130829810,17497,295.71,7510,7760,7400,9840,5300,7570,7477.27,0.02,0,-36,7916,7742,7656,7482,7396,7700,7440,53,2270,500,5450,10,1,10531054,796,-1.68,0.47,12,0.17,-4504.00,16005.00,10350,20240729,-26.96,2945,20240304,156.71,9910,-23.71,20250109,7400,2.16,20250117,10350,-26.96,20240729,2945,156.71,20240304,0.01,N,078860,500,52 억,,2594,N,N,0,N,00,N
|
|
20250117,130641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7620,50,2,0.66,122468640,16391,277.02,7510,7760,7400,9840,5300,7570,7471.70,0.02,0,428,7916,7742,7656,7482,7396,7700,7440,53,2270,500,5450,10,1,10531054,802,-1.69,0.48,12,0.16,-4504.00,16005.00,10350,20240729,-26.38,2945,20240304,158.74,9910,-23.11,20250109,7400,2.97,20250117,10350,-26.38,20240729,2945,158.74,20240304,0.01,N,078860,500,52 억,,2594,N,N,0,N,00,N
|
|
20250117,120643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7530,-40,5,-0.53,100379080,13491,228.00,7510,7610,7400,9840,5300,7570,7440.45,0.02,0,244,7916,7742,7656,7482,7396,7700,7440,53,2270,500,5450,10,1,10531054,793,-1.67,0.47,12,0.13,-4504.00,16005.00,10350,20240729,-27.25,2945,20240304,155.69,9910,-24.02,20250109,7400,1.76,20250117,10350,-27.25,20240729,2945,155.69,20240304,0.01,N,078860,500,52 억,,2594,N,N,0,N,00,N
|
|
20250117,110641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7410,-160,5,-2.11,72126220,9704,164.00,7510,7610,7400,9840,5300,7570,7432.63,0.02,0,-113,7916,7742,7656,7482,7396,7700,7440,53,2270,500,5450,10,1,10531054,780,-1.65,0.46,12,0.09,-4504.00,16005.00,10350,20240729,-28.41,2945,20240304,151.61,9910,-25.23,20250109,7400,0.14,20250117,10350,-28.41,20240729,2945,151.61,20240304,0.01,N,078860,500,52 억,,2594,N,N,0,N,00,N
|
|
20250117,100643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7450,-120,5,-1.59,21120360,2815,47.57,7510,7610,7450,9840,5300,7570,7502.79,0.02,0,-27,7916,7742,7656,7482,7396,7700,7440,53,2270,500,5450,10,1,10531054,785,-1.65,0.47,12,0.03,-4504.00,16005.00,10350,20240729,-28.02,2945,20240304,152.97,9910,-24.82,20250109,7400,0.68,20250114,10350,-28.02,20240729,2945,152.97,20240304,0.01,N,078860,500,52 억,,2594,N,N,0,N,00,N
|
|
20250117,090642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7510,-60,5,-0.79,8450650,1125,19.01,7510,7550,7510,9840,5300,7570,7511.69,0.02,0,433,7916,7742,7656,7482,7396,7700,7440,53,2270,500,5450,10,1,10531054,791,-1.67,0.47,12,0.01,-4504.00,16005.00,10350,20240729,-27.44,2945,20240304,155.01,9910,-24.22,20250109,7400,1.49,20250114,10350,-27.44,20240729,2945,155.01,20240304,0.01,N,078860,500,52 억,,2594,N,N,0,N,00,N
|
|
20250116,160638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7570,-140,5,-1.82,42910660,5612,23.48,7710,7830,7570,10020,5400,7710,7646.23,0.03,0,-1068,8010,7860,7650,7500,7290,7935,7575,53,2310,500,5550,10,1,10531054,797,-1.68,0.47,12,0.05,-4504.00,16005.00,10350,20240729,-26.86,2945,20240304,157.05,9910,-23.61,20250109,7400,2.30,20250114,10350,-26.86,20240729,2945,157.05,20240304,0.01,N,078860,500,52 억,,3568,N,N,0,N,00,N
|
|
20250116,150610,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7590,-120,5,-1.56,40425230,5284,22.11,7710,7830,7590,10020,5400,7710,7650.50,0.03,0,-982,8010,7860,7650,7500,7290,7935,7575,53,2310,500,5550,10,1,10531054,799,-1.69,0.47,12,0.05,-4504.00,16005.00,10350,20240729,-26.67,2945,20240304,157.72,9910,-23.41,20250109,7400,2.57,20250114,10350,-26.67,20240729,2945,157.72,20240304,0.01,N,078860,500,52 억,,3568,N,N,0,N,00,N
|
|
20250116,140641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7660,-50,5,-0.65,34669540,4527,18.94,7710,7830,7600,10020,5400,7710,7658.39,0.03,0,-1068,8010,7860,7650,7500,7290,7935,7575,53,2310,500,5550,10,1,10531054,807,-1.70,0.48,12,0.04,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,9910,-22.70,20250109,7400,3.51,20250114,10350,-25.99,20240729,2945,160.10,20240304,0.01,N,078860,500,52 억,,3568,N,N,0,N,00,N
|
|
20250116,130641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7670,-40,5,-0.52,33174070,4331,18.12,7710,7830,7600,10020,5400,7710,7659.68,0.03,0,-1068,8010,7860,7650,7500,7290,7935,7575,53,2310,500,5550,10,1,10531054,808,-1.70,0.48,12,0.04,-4504.00,16005.00,10350,20240729,-25.89,2945,20240304,160.44,9910,-22.60,20250109,7400,3.65,20250114,10350,-25.89,20240729,2945,160.44,20240304,0.01,N,078860,500,52 억,,3568,N,N,0,N,00,N
|
|
20250116,120640,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7700,-10,5,-0.13,23301000,3035,12.70,7710,7830,7610,10020,5400,7710,7677.43,0.03,0,-1068,8010,7860,7650,7500,7290,7935,7575,53,2310,500,5550,10,1,10531054,811,-1.71,0.48,12,0.03,-4504.00,16005.00,10350,20240729,-25.60,2945,20240304,161.46,9910,-22.30,20250109,7400,4.05,20250114,10350,-25.60,20240729,2945,161.46,20240304,0.01,N,078860,500,52 억,,3568,N,N,0,N,00,N
|
|
20250116,110642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,-80,5,-1.04,15186890,1972,8.25,7710,7830,7630,10020,5400,7710,7701.26,0.03,0,-1074,8010,7860,7650,7500,7290,7935,7575,53,2310,500,5550,10,1,10531054,804,-1.69,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7400,3.11,20250114,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,3568,N,N,0,N,00,N
|
|
20250116,100641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7710,0,3,0.00,13136050,1704,7.13,7710,7830,7630,10020,5400,7710,7708.95,0.03,0,-1074,8010,7860,7650,7500,7290,7935,7575,53,2310,500,5550,10,1,10531054,812,-1.71,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,9910,-22.20,20250109,7400,4.19,20250114,10350,-25.51,20240729,2945,161.80,20240304,0.01,N,078860,500,52 억,,3568,N,N,0,N,00,N
|
|
20250116,090643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7710,0,3,0.00,1164210,151,0.63,7710,7710,7710,10020,5400,7710,7710.00,0.03,0,-111,8010,7860,7650,7500,7290,7935,7575,53,2310,500,5550,10,1,10531054,812,-1.71,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,9910,-22.20,20250109,7400,4.19,20250114,10350,-25.51,20240729,2945,161.80,20240304,0.01,N,078860,500,52 억,,3568,N,N,0,N,00,N
|
|
20250115,160638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7710,80,2,1.05,181403680,23903,138.74,7630,7800,7440,9910,5350,7630,7589.16,0.04,0,-216,7956,7792,7596,7432,7236,7810,7450,53,2280,500,5490,10,1,10531054,812,-1.71,0.48,12,0.23,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,9910,-22.20,20250109,7400,4.19,20250114,10350,-25.51,20240729,2945,161.80,20240304,0.01,N,078860,500,52 억,,3878,N,N,0,N,00,N
|
|
20250115,150641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7570,-60,5,-0.79,157256650,20758,120.48,7630,7800,7440,9910,5350,7630,7575.71,0.04,0,-744,7956,7792,7596,7432,7236,7810,7450,53,2280,500,5490,10,1,10531054,797,-1.68,0.47,12,0.20,-4504.00,16005.00,10350,20240729,-26.86,2945,20240304,157.05,9910,-23.61,20250109,7400,2.30,20250114,10350,-26.86,20240729,2945,157.05,20240304,0.01,N,078860,500,52 억,,3878,N,N,0,N,00,N
|
|
20250115,140637,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7520,-110,5,-1.44,82493930,10899,63.26,7630,7800,7450,9910,5350,7630,7568.94,0.04,0,-863,7956,7792,7596,7432,7236,7810,7450,53,2280,500,5490,10,1,10531054,792,-1.67,0.47,12,0.10,-4504.00,16005.00,10350,20240729,-27.34,2945,20240304,155.35,9910,-24.12,20250109,7400,1.62,20250114,10350,-27.34,20240729,2945,155.35,20240304,0.01,N,078860,500,52 억,,3878,N,N,0,N,00,N
|
|
20250115,130640,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7530,-100,5,-1.31,78196430,10327,59.94,7630,7800,7450,9910,5350,7630,7572.04,0.04,0,-503,7956,7792,7596,7432,7236,7810,7450,53,2280,500,5490,10,1,10531054,793,-1.67,0.47,12,0.10,-4504.00,16005.00,10350,20240729,-27.25,2945,20240304,155.69,9910,-24.02,20250109,7400,1.76,20250114,10350,-27.25,20240729,2945,155.69,20240304,0.01,N,078860,500,52 억,,3878,N,N,0,N,00,N
|
|
20250115,120632,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7550,-80,5,-1.05,60690210,7983,46.33,7630,7800,7500,9910,5350,7630,7602.43,0.04,0,-460,7956,7792,7596,7432,7236,7810,7450,53,2280,500,5490,10,1,10531054,795,-1.68,0.47,12,0.08,-4504.00,16005.00,10350,20240729,-27.05,2945,20240304,156.37,9910,-23.81,20250109,7400,2.03,20250114,10350,-27.05,20240729,2945,156.37,20240304,0.01,N,078860,500,52 억,,3878,N,N,0,N,00,N
|
|
20250115,110639,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7600,-30,5,-0.39,45141050,5916,34.34,7630,7800,7520,9910,5350,7630,7630.33,0.04,0,-507,7956,7792,7596,7432,7236,7810,7450,53,2280,500,5490,10,1,10531054,800,-1.69,0.47,12,0.06,-4504.00,16005.00,10350,20240729,-26.57,2945,20240304,158.06,9910,-23.31,20250109,7400,2.70,20250114,10350,-26.57,20240729,2945,158.06,20240304,0.01,N,078860,500,52 억,,3878,N,N,0,N,00,N
|
|
20250115,100639,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7620,-10,5,-0.13,39059180,5112,29.67,7630,7800,7520,9910,5350,7630,7640.68,0.04,0,-622,7956,7792,7596,7432,7236,7810,7450,53,2280,500,5490,10,1,10531054,802,-1.69,0.48,12,0.05,-4504.00,16005.00,10350,20240729,-26.38,2945,20240304,158.74,9910,-23.11,20250109,7400,2.97,20250114,10350,-26.38,20240729,2945,158.74,20240304,0.01,N,078860,500,52 억,,3878,N,N,0,N,00,N
|
|
20250115,090642,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,20,2,0.26,15261320,1983,11.51,7630,7800,7630,9910,5350,7630,7696.08,0.04,0,-130,7956,7792,7596,7432,7236,7810,7450,53,2280,500,5490,10,1,10531054,806,-1.70,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-26.09,2945,20240304,159.76,9910,-22.81,20250109,7400,3.38,20250114,10350,-26.09,20240729,2945,159.76,20240304,0.01,N,078860,500,52 억,,3878,N,N,0,N,00,N
|
|
20250114,160625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,-20,5,-0.26,129972770,17228,136.09,7630,7760,7400,9940,5360,7650,7544.28,0.04,0,-593,7870,7760,7640,7530,7410,7815,7585,53,2290,500,5500,10,1,10531054,804,-1.69,0.48,12,0.16,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7400,3.11,20250114,10350,-26.28,20240729,2945,159.08,20240304,0.03,N,078860,500,52 억,,4471,N,N,0,N,00,N
|
|
20250114,150636,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,0,3,0.00,127216210,16867,133.24,7630,7760,7400,9940,5360,7650,7542.31,0.04,0,-591,7870,7760,7640,7530,7410,7815,7585,53,2290,500,5500,10,1,10531054,806,-1.70,0.48,12,0.16,-4504.00,16005.00,10350,20240729,-26.09,2945,20240304,159.76,9910,-22.81,20250109,7400,3.38,20250114,10350,-26.09,20240729,2945,159.76,20240304,0.03,N,078860,500,52 억,,4471,N,N,0,N,00,N
|
|
20250114,140636,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7640,-10,5,-0.13,117117490,15542,122.77,7630,7760,7400,9940,5360,7650,7535.55,0.04,0,-105,7870,7760,7640,7530,7410,7815,7585,53,2290,500,5500,10,1,10531054,805,-1.70,0.48,12,0.15,-4504.00,16005.00,10350,20240729,-26.18,2945,20240304,159.42,9910,-22.91,20250109,7400,3.24,20250114,10350,-26.18,20240729,2945,159.42,20240304,0.03,N,078860,500,52 억,,4471,N,N,0,N,00,N
|
|
20250114,130635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7550,-100,5,-1.31,112189220,14888,117.61,7630,7760,7400,9940,5360,7650,7535.55,0.04,0,153,7870,7760,7640,7530,7410,7815,7585,53,2290,500,5500,10,1,10531054,795,-1.68,0.47,12,0.14,-4504.00,16005.00,10350,20240729,-27.05,2945,20240304,156.37,9910,-23.81,20250109,7400,2.03,20250114,10350,-27.05,20240729,2945,156.37,20240304,0.03,N,078860,500,52 억,,4471,N,N,0,N,00,N
|
|
20250114,120633,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,0,3,0.00,99301820,13179,104.11,7630,7760,7400,9940,5360,7650,7534.85,0.04,0,106,7870,7760,7640,7530,7410,7815,7585,53,2290,500,5500,10,1,10531054,806,-1.70,0.48,12,0.13,-4504.00,16005.00,10350,20240729,-26.09,2945,20240304,159.76,9910,-22.81,20250109,7400,3.38,20250114,10350,-26.09,20240729,2945,159.76,20240304,0.03,N,078860,500,52 억,,4471,N,N,0,N,00,N
|
|
20250114,110634,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7570,-80,5,-1.05,90105890,11975,94.60,7630,7760,7400,9940,5360,7650,7524.50,0.04,0,461,7870,7760,7640,7530,7410,7815,7585,53,2290,500,5500,10,1,10531054,797,-1.68,0.47,12,0.11,-4504.00,16005.00,10350,20240729,-26.86,2945,20240304,157.05,9910,-23.61,20250109,7400,2.30,20250114,10350,-26.86,20240729,2945,157.05,20240304,0.03,N,078860,500,52 억,,4471,N,N,0,N,00,N
|
|
20250114,100632,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7580,-70,5,-0.92,76752510,10211,80.66,7630,7760,7400,9940,5360,7650,7516.65,0.04,0,1242,7870,7760,7640,7530,7410,7815,7585,53,2290,500,5500,10,1,10531054,798,-1.68,0.47,12,0.10,-4504.00,16005.00,10350,20240729,-26.76,2945,20240304,157.39,9910,-23.51,20250109,7400,2.43,20250114,10350,-26.76,20240729,2945,157.39,20240304,0.03,N,078860,500,52 억,,4471,N,N,0,N,00,N
|
|
20250114,090634,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7420,-230,5,-3.01,36160190,4818,38.06,7630,7760,7400,9940,5360,7650,7505.23,0.04,0,1290,7870,7760,7640,7530,7410,7815,7585,53,2290,500,5500,10,1,10531054,781,-1.65,0.46,12,0.05,-4504.00,16005.00,10350,20240729,-28.31,2945,20240304,151.95,9910,-25.13,20250109,7400,0.27,20250114,10350,-28.31,20240729,2945,151.95,20240304,0.03,N,078860,500,52 억,,4471,N,N,0,N,00,N
|
|
20250113,160627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,30,2,0.39,96039300,12609,29.84,7520,7750,7520,9900,5340,7620,7616.73,0.04,0,-115,7993,7806,7653,7466,7313,7730,7390,53,2280,500,5480,10,1,10531054,806,-1.70,0.48,12,0.12,-4504.00,16005.00,10350,20240729,-26.09,2945,20240304,159.76,9910,-22.81,20250109,7500,2.00,20250110,10350,-26.09,20240729,2945,159.76,20240304,0.01,N,078860,500,52 억,,4586,N,N,0,N,00,N
|
|
20250113,150629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7680,60,2,0.79,83762330,11011,26.06,7520,7750,7520,9900,5340,7620,7607.15,0.04,0,222,7993,7806,7653,7466,7313,7730,7390,53,2280,500,5480,10,1,10531054,809,-1.71,0.48,12,0.10,-4504.00,16005.00,10350,20240729,-25.80,2945,20240304,160.78,9910,-22.50,20250109,7500,2.40,20250110,10350,-25.80,20240729,2945,160.78,20240304,0.01,N,078860,500,52 억,,4586,N,N,0,N,00,N
|
|
20250113,140622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7640,20,2,0.26,53881300,7068,16.73,7520,7750,7520,9900,5340,7620,7623.27,0.04,0,359,7993,7806,7653,7466,7313,7730,7390,53,2280,500,5480,10,1,10531054,805,-1.70,0.48,12,0.07,-4504.00,16005.00,10350,20240729,-26.18,2945,20240304,159.42,9910,-22.91,20250109,7500,1.87,20250110,10350,-26.18,20240729,2945,159.42,20240304,0.01,N,078860,500,52 억,,4586,N,N,0,N,00,N
|
|
20250113,130621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7610,-10,5,-0.13,47697510,6255,14.80,7520,7750,7520,9900,5340,7620,7625.50,0.04,0,301,7993,7806,7653,7466,7313,7730,7390,53,2280,500,5480,10,1,10531054,801,-1.69,0.48,12,0.06,-4504.00,16005.00,10350,20240729,-26.47,2945,20240304,158.40,9910,-23.21,20250109,7500,1.47,20250110,10350,-26.47,20240729,2945,158.40,20240304,0.01,N,078860,500,52 억,,4586,N,N,0,N,00,N
|
|
20250113,120622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,10,2,0.13,31792660,4168,9.86,7520,7750,7520,9900,5340,7620,7627.80,0.04,0,310,7993,7806,7653,7466,7313,7730,7390,53,2280,500,5480,10,1,10531054,804,-1.69,0.48,12,0.04,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,9910,-23.01,20250109,7500,1.73,20250110,10350,-26.28,20240729,2945,159.08,20240304,0.01,N,078860,500,52 억,,4586,N,N,0,N,00,N
|
|
20250113,110622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7620,0,3,0.00,27784040,3642,8.62,7520,7750,7520,9900,5340,7620,7628.79,0.04,0,304,7993,7806,7653,7466,7313,7730,7390,53,2280,500,5480,10,1,10531054,802,-1.69,0.48,12,0.03,-4504.00,16005.00,10350,20240729,-26.38,2945,20240304,158.74,9910,-23.11,20250109,7500,1.60,20250110,10350,-26.38,20240729,2945,158.74,20240304,0.01,N,078860,500,52 억,,4586,N,N,0,N,00,N
|
|
20250113,100620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,30,2,0.39,12043420,1577,3.73,7520,7750,7520,9900,5340,7620,7636.92,0.04,0,205,7993,7806,7653,7466,7313,7730,7390,53,2280,500,5480,10,1,10531054,806,-1.70,0.48,12,0.01,-4504.00,16005.00,10350,20240729,-26.09,2945,20240304,159.76,9910,-22.81,20250109,7500,2.00,20250110,10350,-26.09,20240729,2945,159.76,20240304,0.01,N,078860,500,52 억,,4586,N,N,0,N,00,N
|
|
20250113,090625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7680,60,2,0.79,2776760,366,0.87,7520,7750,7520,9900,5340,7620,7586.78,0.04,0,-61,7993,7806,7653,7466,7313,7730,7390,53,2280,500,5480,10,1,10531054,809,-1.71,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-25.80,2945,20240304,160.78,9910,-22.50,20250109,7500,2.40,20250110,10350,-25.80,20240729,2945,160.78,20240304,0.01,N,078860,500,52 억,,4586,N,N,0,N,00,N
|
|
20250110,160613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7620,-30,5,-0.39,317622440,41509,7.85,7760,7840,7500,9940,5360,7650,7651.89,0.02,0,2540,10696,9172,8386,6862,6076,8780,6470,53,2290,500,5500,10,1,10531054,802,-1.69,0.48,12,0.39,-4504.00,16005.00,10350,20240729,-26.38,2945,20240304,158.74,9910,-23.11,20250109,7500,1.60,20250110,10350,-26.38,20240729,2945,158.74,20240304,0.01,N,078860,500,52 억,,2046,N,N,0,N,00,N
|
|
20250110,150616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7660,10,2,0.13,299661970,39157,7.40,7760,7840,7500,9940,5360,7650,7652.83,0.02,0,2327,10696,9172,8386,6862,6076,8780,6470,53,2290,500,5500,10,1,10531054,807,-1.70,0.48,12,0.37,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,9910,-22.70,20250109,7500,2.13,20250110,10350,-25.99,20240729,2945,160.10,20240304,0.01,N,078860,500,52 억,,2046,N,N,0,N,00,N
|
|
20250110,140619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7710,60,2,0.78,289224730,37801,7.15,7760,7840,7500,9940,5360,7650,7651.25,0.02,0,2291,10696,9172,8386,6862,6076,8780,6470,53,2290,500,5500,10,1,10531054,812,-1.71,0.48,12,0.36,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,9910,-22.20,20250109,7500,2.80,20250110,10350,-25.51,20240729,2945,161.80,20240304,0.01,N,078860,500,52 억,,2046,N,N,0,N,00,N
|
|
20250110,130618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7660,10,2,0.13,279354390,36515,6.90,7760,7840,7500,9940,5360,7650,7650.40,0.02,0,1562,10696,9172,8386,6862,6076,8780,6470,53,2290,500,5500,10,1,10531054,807,-1.70,0.48,12,0.35,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,9910,-22.70,20250109,7500,2.13,20250110,10350,-25.99,20240729,2945,160.10,20240304,0.01,N,078860,500,52 억,,2046,N,N,0,N,00,N
|
|
20250110,120618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7620,-30,5,-0.39,269777460,35261,6.67,7760,7840,7500,9940,5360,7650,7650.87,0.02,0,564,10696,9172,8386,6862,6076,8780,6470,53,2290,500,5500,10,1,10531054,802,-1.69,0.48,12,0.33,-4504.00,16005.00,10350,20240729,-26.38,2945,20240304,158.74,9910,-23.11,20250109,7500,1.60,20250110,10350,-26.38,20240729,2945,158.74,20240304,0.01,N,078860,500,52 억,,2046,N,N,0,N,00,N
|
|
20250110,110617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,0,3,0.00,257482190,33649,6.36,7760,7840,7500,9940,5360,7650,7652.00,0.02,0,-200,10696,9172,8386,6862,6076,8780,6470,53,2290,500,5500,10,1,10531054,806,-1.70,0.48,12,0.32,-4504.00,16005.00,10350,20240729,-26.09,2945,20240304,159.76,9910,-22.81,20250109,7500,2.00,20250110,10350,-26.09,20240729,2945,159.76,20240304,0.01,N,078860,500,52 억,,2046,N,N,0,N,00,N
|
|
20250110,100615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7690,40,2,0.52,245529800,32089,6.07,7760,7840,7500,9940,5360,7650,7651.53,0.02,0,-332,10696,9172,8386,6862,6076,8780,6470,53,2290,500,5500,10,1,10531054,810,-1.71,0.48,12,0.30,-4504.00,16005.00,10350,20240729,-25.70,2945,20240304,161.12,9910,-22.40,20250109,7500,2.53,20250110,10350,-25.70,20240729,2945,161.12,20240304,0.01,N,078860,500,52 억,,2046,N,N,0,N,00,N
|
|
20250110,090619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7580,-70,5,-0.92,49336850,6517,1.23,7760,7760,7500,9940,5360,7650,7570.48,0.02,0,1450,10696,9172,8386,6862,6076,8780,6470,53,2290,500,5500,10,1,10531054,798,-1.68,0.47,12,0.06,-4504.00,16005.00,10350,20240729,-26.76,2945,20240304,157.39,9910,-23.51,20250109,7500,1.07,20250110,10350,-26.76,20240729,2945,157.39,20240304,0.01,N,078860,500,52 억,,2046,N,N,0,N,00,N
|
|
20250109,160614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,20,2,0.26,4598808420,528497,6792.15,8100,9910,7600,9910,5350,7630,8701.88,0.08,0,-6698,7943,7786,7683,7526,7423,7735,7475,53,2280,500,5490,10,1,10531054,806,-1.70,0.48,12,5.02,-4504.00,16005.00,10350,20240729,-26.09,2945,20240304,159.76,9910,-22.81,20250109,7530,1.59,20250107,10350,-26.09,20240729,2945,159.76,20240304,0.02,N,078860,500,52 억,,8744,N,N,0,N,00,N
|
|
20250109,150616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7700,70,2,0.92,4519505590,518232,6660.22,8100,9910,7600,9910,5350,7630,8721.01,0.08,0,-5744,7943,7786,7683,7526,7423,7735,7475,53,2280,500,5490,10,1,10531054,811,-1.71,0.48,12,4.92,-4504.00,16005.00,10350,20240729,-25.60,2945,20240304,161.46,9910,-22.30,20250109,7530,2.26,20250107,10350,-25.60,20240729,2945,161.46,20240304,0.02,N,078860,500,52 억,,8744,N,N,0,N,00,N
|
|
20250109,140616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7700,70,2,0.92,4345303700,495444,6367.36,8100,9910,7700,9910,5350,7630,8770.52,0.08,0,-6475,7943,7786,7683,7526,7423,7735,7475,53,2280,500,5490,10,1,10531054,811,-1.71,0.48,12,4.70,-4504.00,16005.00,10350,20240729,-25.60,2945,20240304,161.46,9910,-22.30,20250109,7530,2.26,20250107,10350,-25.60,20240729,2945,161.46,20240304,0.02,N,078860,500,52 억,,8744,N,N,0,N,00,N
|
|
20250109,130615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7880,250,2,3.28,4248742880,482987,6207.26,8100,9910,7780,9910,5350,7630,8796.81,0.08,0,-6341,7943,7786,7683,7526,7423,7735,7475,53,2280,500,5490,10,1,10531054,830,-1.75,0.49,12,4.59,-4504.00,16005.00,10350,20240729,-23.86,2945,20240304,167.57,9910,-20.48,20250109,7530,4.65,20250107,10350,-23.86,20240729,2945,167.57,20240304,0.02,N,078860,500,52 억,,8744,N,N,0,N,00,N
|
|
20250109,120614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7870,240,2,3.15,4167599230,472635,6074.22,8100,9910,7800,9910,5350,7630,8817.80,0.08,0,-5750,7943,7786,7683,7526,7423,7735,7475,53,2280,500,5490,10,1,10531054,829,-1.75,0.49,12,4.49,-4504.00,16005.00,10350,20240729,-23.96,2945,20240304,167.23,9910,-20.59,20250109,7530,4.52,20250107,10350,-23.96,20240729,2945,167.23,20240304,0.02,N,078860,500,52 억,,8744,N,N,0,N,00,N
|
|
20250109,110617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7860,230,2,3.01,4060064930,458943,5898.25,8100,9910,7800,9910,5350,7630,8846.56,0.08,0,-1716,7943,7786,7683,7526,7423,7735,7475,53,2280,500,5490,10,1,10531054,828,-1.75,0.49,12,4.36,-4504.00,16005.00,10350,20240729,-24.06,2945,20240304,166.89,9910,-20.69,20250109,7530,4.38,20250107,10350,-24.06,20240729,2945,166.89,20240304,0.02,N,078860,500,52 억,,8744,N,N,0,N,00,N
|
|
20250109,100616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8240,610,2,7.99,3570081430,398544,5122.02,8100,9910,7880,9910,5350,7630,8957.81,0.08,0,-1984,7943,7786,7683,7526,7423,7735,7475,53,2280,500,5490,10,1,10531054,868,-1.83,0.51,12,3.78,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,9910,-16.85,20250109,7530,9.43,20250107,10350,-20.39,20240729,2945,179.80,20240304,0.02,N,078860,500,52 억,,8744,N,N,0,N,00,N
|
|
20250109,090620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8300,670,2,8.78,86189460,10605,136.29,8100,8300,7880,9910,5350,7630,8127.25,0.08,0,-1321,7943,7786,7683,7526,7423,7735,7475,53,2280,500,5490,10,1,10531054,874,-1.84,0.52,12,0.10,-4504.00,16005.00,10350,20240729,-19.81,2945,20240304,181.83,8300,0.00,20250109,7530,10.23,20250107,10350,-19.81,20240729,2945,181.83,20240304,0.02,N,078860,500,52 억,,8744,N,N,0,N,00,N
|
|
20250108,160609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7630,20,2,0.26,60093350,7781,67.03,7650,7840,7580,9890,5330,7610,7723.09,0.06,0,2400,7756,7682,7606,7532,7456,7720,7570,53,2280,500,5470,10,1,10531054,804,-1.69,0.48,12,0.07,-4504.00,16005.00,10350,20240729,-26.28,2945,20240304,159.08,8010,-4.74,20250102,7530,1.33,20250107,10350,-26.28,20240729,2945,159.08,20240304,0.03,N,078860,500,52 억,,6344,N,N,0,N,00,N
|
|
20250108,150612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7810,200,2,2.63,33244710,4316,37.18,7650,7810,7580,9890,5330,7610,7702.67,0.06,0,2306,7756,7682,7606,7532,7456,7720,7570,53,2280,500,5470,10,1,10531054,822,-1.73,0.49,12,0.04,-4504.00,16005.00,10350,20240729,-24.54,2945,20240304,165.20,8010,-2.50,20250102,7530,3.72,20250107,10350,-24.54,20240729,2945,165.20,20240304,0.03,N,078860,500,52 억,,6344,N,N,0,N,00,N
|
|
20250108,140614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7660,50,2,0.66,17155250,2239,19.29,7650,7720,7580,9890,5330,7610,7662.01,0.06,0,1541,7756,7682,7606,7532,7456,7720,7570,53,2280,500,5470,10,1,10531054,807,-1.70,0.48,12,0.02,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,8010,-4.37,20250102,7530,1.73,20250107,10350,-25.99,20240729,2945,160.10,20240304,0.03,N,078860,500,52 억,,6344,N,N,0,N,00,N
|
|
20250108,130614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7580,-30,5,-0.39,1494270,196,1.69,7650,7670,7580,9890,5330,7610,7623.83,0.06,0,40,7756,7682,7606,7532,7456,7720,7570,53,2280,500,5470,10,1,10531054,798,-1.68,0.47,12,0.00,-4504.00,16005.00,10350,20240729,-26.76,2945,20240304,157.39,8010,-5.37,20250102,7530,0.66,20250107,10350,-26.76,20240729,2945,157.39,20240304,0.03,N,078860,500,52 억,,6344,N,N,0,N,00,N
|
|
20250108,120610,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7600,-10,5,-0.13,1266420,166,1.43,7650,7670,7590,9890,5330,7610,7629.04,0.06,0,37,7756,7682,7606,7532,7456,7720,7570,53,2280,500,5470,10,1,10531054,800,-1.69,0.47,12,0.00,-4504.00,16005.00,10350,20240729,-26.57,2945,20240304,158.06,8010,-5.12,20250102,7530,0.93,20250107,10350,-26.57,20240729,2945,158.06,20240304,0.03,N,078860,500,52 억,,6344,N,N,0,N,00,N
|
|
20250108,110611,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7600,-10,5,-0.13,749620,98,0.84,7650,7670,7590,9890,5330,7610,7649.18,0.06,0,21,7756,7682,7606,7532,7456,7720,7570,53,2280,500,5470,10,1,10531054,800,-1.69,0.47,12,0.00,-4504.00,16005.00,10350,20240729,-26.57,2945,20240304,158.06,8010,-5.12,20250102,7530,0.93,20250107,10350,-26.57,20240729,2945,158.06,20240304,0.03,N,078860,500,52 억,,6344,N,N,0,N,00,N
|
|
20250108,100613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7660,50,2,0.66,726720,95,0.82,7650,7670,7590,9890,5330,7610,7649.68,0.06,0,22,7756,7682,7606,7532,7456,7720,7570,53,2280,500,5470,10,1,10531054,807,-1.70,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,8010,-4.37,20250102,7530,1.73,20250107,10350,-25.99,20240729,2945,160.10,20240304,0.03,N,078860,500,52 억,,6344,N,N,0,N,00,N
|
|
20250108,090613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7650,40,2,0.53,15300,2,0.02,7650,7650,7650,9890,5330,7610,7650.00,0.06,0,0,7756,7682,7606,7532,7456,7720,7570,53,2280,500,5470,10,1,10531054,806,-1.70,0.48,12,0.00,-4504.00,16005.00,10350,20240729,-26.09,2945,20240304,159.76,8010,-4.49,20250102,7530,1.59,20250107,10350,-26.09,20240729,2945,159.76,20240304,0.03,N,078860,500,52 억,,6344,N,N,0,N,00,N
|
|
20250107,160607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7610,50,2,0.66,87931140,11608,51.16,7560,7680,7530,9820,5300,7560,7575.05,0.09,0,-2817,8120,7840,7700,7420,7280,7770,7350,53,2260,500,5440,10,1,10531054,801,-1.69,0.48,12,0.11,-4504.00,16005.00,10350,20240729,-26.47,2945,20240304,158.40,8010,-4.99,20250102,7530,1.06,20250107,10350,-26.47,20240729,2945,158.40,20240304,0.03,N,078860,500,52 억,,9155,N,N,0,N,00,N
|
|
20250107,150608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7530,-30,5,-0.40,78072470,10310,45.44,7560,7680,7530,9820,5300,7560,7572.50,0.09,0,-2775,8120,7840,7700,7420,7280,7770,7350,53,2260,500,5440,10,1,10531054,793,-1.67,0.47,12,0.10,-4504.00,16005.00,10350,20240729,-27.25,2945,20240304,155.69,8010,-5.99,20250102,7530,0.00,20250107,10350,-27.25,20240729,2945,155.69,20240304,0.03,N,078860,500,52 억,,9155,N,N,0,N,00,N
|
|
20250107,140607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7560,0,3,0.00,63299760,8353,36.82,7560,7680,7540,9820,5300,7560,7578.09,0.09,0,-1625,8120,7840,7700,7420,7280,7770,7350,53,2260,500,5440,10,1,10531054,796,-1.68,0.47,12,0.08,-4504.00,16005.00,10350,20240729,-26.96,2945,20240304,156.71,8010,-5.62,20250102,7540,0.27,20250107,10350,-26.96,20240729,2945,156.71,20240304,0.03,N,078860,500,52 억,,9155,N,N,0,N,00,N
|
|
20250107,130608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7560,0,3,0.00,63178840,8337,36.75,7560,7680,7540,9820,5300,7560,7578.13,0.09,0,-1625,8120,7840,7700,7420,7280,7770,7350,53,2260,500,5440,10,1,10531054,796,-1.68,0.47,12,0.08,-4504.00,16005.00,10350,20240729,-26.96,2945,20240304,156.71,8010,-5.62,20250102,7540,0.27,20250107,10350,-26.96,20240729,2945,156.71,20240304,0.03,N,078860,500,52 억,,9155,N,N,0,N,00,N
|
|
20250107,120608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7580,20,2,0.26,48131710,6351,27.99,7560,7680,7550,9820,5300,7560,7578.60,0.09,0,-1111,8120,7840,7700,7420,7280,7770,7350,53,2260,500,5440,10,1,10531054,798,-1.68,0.47,12,0.06,-4504.00,16005.00,10350,20240729,-26.76,2945,20240304,157.39,8010,-5.37,20250102,7550,0.40,20250107,10350,-26.76,20240729,2945,157.39,20240304,0.03,N,078860,500,52 억,,9155,N,N,0,N,00,N
|
|
20250107,110605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7610,50,2,0.66,47011680,6203,27.34,7560,7680,7550,9820,5300,7560,7578.86,0.09,0,-1072,8120,7840,7700,7420,7280,7770,7350,53,2260,500,5440,10,1,10531054,801,-1.69,0.48,12,0.06,-4504.00,16005.00,10350,20240729,-26.47,2945,20240304,158.40,8010,-4.99,20250102,7550,0.79,20250107,10350,-26.47,20240729,2945,158.40,20240304,0.03,N,078860,500,52 억,,9155,N,N,0,N,00,N
|
|
20250107,100610,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7600,40,2,0.53,6778730,888,3.91,7560,7680,7560,9820,5300,7560,7633.70,0.09,0,143,8120,7840,7700,7420,7280,7770,7350,53,2260,500,5440,10,1,10531054,800,-1.69,0.47,12,0.01,-4504.00,16005.00,10350,20240729,-26.57,2945,20240304,158.06,8010,-5.12,20250102,7560,0.53,20250107,10350,-26.57,20240729,2945,158.06,20240304,0.03,N,078860,500,52 억,,9155,N,N,0,N,00,N
|
|
20250107,090609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7560,0,3,0.00,370440,49,0.22,7560,7560,7560,9820,5300,7560,7560.00,0.09,0,-13,8120,7840,7700,7420,7280,7770,7350,53,2260,500,5440,10,1,10531054,796,-1.68,0.47,12,0.00,-4504.00,16005.00,10350,20240729,-26.96,2945,20240304,156.71,8010,-5.62,20250102,7560,0.00,20250107,10350,-26.96,20240729,2945,156.71,20240304,0.03,N,078860,500,52 억,,9155,N,N,0,N,00,N
|
|
20250106,160601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7560,-240,5,-3.08,174106510,22687,290.82,7810,7980,7560,10140,5460,7800,7674.29,0.04,0,5265,8073,7936,7863,7726,7653,7900,7690,53,2340,500,5610,10,1,10531054,796,-1.68,0.47,12,0.22,-4504.00,16005.00,10350,20240729,-26.96,2945,20240304,156.71,8010,-5.62,20250102,7560,0.00,20250106,10350,-26.96,20240729,2945,156.71,20240304,0.00,N,078860,500,52 억,,3885,N,N,0,N,00,N
|
|
20250106,150602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7790,-10,5,-0.13,159788270,20801,266.65,7810,7980,7560,10140,5460,7800,7681.76,0.04,0,5213,8073,7936,7863,7726,7653,7900,7690,53,2340,500,5610,10,1,10531054,820,-1.73,0.49,12,0.20,-4504.00,16005.00,10350,20240729,-24.73,2945,20240304,164.52,8010,-2.75,20250102,7560,3.04,20250106,10350,-24.73,20240729,2945,164.52,20240304,0.00,N,078860,500,52 억,,3885,N,N,0,N,00,N
|
|
20250106,140601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7670,-130,5,-1.67,124879930,16255,208.37,7810,7980,7560,10140,5460,7800,7682.55,0.04,0,4082,8073,7936,7863,7726,7653,7900,7690,53,2340,500,5610,10,1,10531054,808,-1.70,0.48,12,0.15,-4504.00,16005.00,10350,20240729,-25.89,2945,20240304,160.44,8010,-4.24,20250102,7560,1.46,20250106,10350,-25.89,20240729,2945,160.44,20240304,0.00,N,078860,500,52 억,,3885,N,N,0,N,00,N
|
|
20250106,130559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7750,-50,5,-0.64,89000680,11587,148.53,7810,7980,7560,10140,5460,7800,7681.08,0.04,0,1965,8073,7936,7863,7726,7653,7900,7690,53,2340,500,5610,10,1,10531054,816,-1.72,0.48,12,0.11,-4504.00,16005.00,10350,20240729,-25.12,2945,20240304,163.16,8010,-3.25,20250102,7560,2.51,20250106,10350,-25.12,20240729,2945,163.16,20240304,0.00,N,078860,500,52 억,,3885,N,N,0,N,00,N
|
|
20250106,120557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7700,-100,5,-1.28,85067580,11075,141.97,7810,7980,7560,10140,5460,7800,7681.05,0.04,0,1958,8073,7936,7863,7726,7653,7900,7690,53,2340,500,5610,10,1,10531054,811,-1.71,0.48,12,0.11,-4504.00,16005.00,10350,20240729,-25.60,2945,20240304,161.46,8010,-3.87,20250102,7560,1.85,20250106,10350,-25.60,20240729,2945,161.46,20240304,0.00,N,078860,500,52 억,,3885,N,N,0,N,00,N
|
|
20250106,110559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7660,-140,5,-1.79,73996100,9643,123.61,7810,7980,7560,10140,5460,7800,7673.56,0.04,0,2439,8073,7936,7863,7726,7653,7900,7690,53,2340,500,5610,10,1,10531054,807,-1.70,0.48,12,0.09,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,8010,-4.37,20250102,7560,1.32,20250106,10350,-25.99,20240729,2945,160.10,20240304,0.00,N,078860,500,52 억,,3885,N,N,0,N,00,N
|
|
20250106,100557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7660,-140,5,-1.79,59529860,7753,99.38,7810,7980,7560,10140,5460,7800,7678.30,0.04,0,2576,8073,7936,7863,7726,7653,7900,7690,53,2340,500,5610,10,1,10531054,807,-1.70,0.48,12,0.07,-4504.00,16005.00,10350,20240729,-25.99,2945,20240304,160.10,8010,-4.37,20250102,7560,1.32,20250106,10350,-25.99,20240729,2945,160.10,20240304,0.00,N,078860,500,52 억,,3885,N,N,0,N,00,N
|
|
20250106,090555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7980,180,2,2.31,4526020,579,7.42,7810,7980,7810,10140,5460,7800,7816.96,0.04,0,322,8073,7936,7863,7726,7653,7900,7690,53,2340,500,5610,10,1,10531054,840,-1.77,0.50,12,0.01,-4504.00,16005.00,10350,20240729,-22.90,2945,20240304,170.97,8010,-0.37,20250102,7660,4.18,20250102,10350,-22.90,20240729,2945,170.97,20240304,0.00,N,078860,500,52 억,,3885,N,N,0,N,00,N
|
|
20250103,160555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,-200,5,-2.50,61375090,7801,35.84,7920,8000,7790,10400,5600,8000,7867.59,0.04,0,-348,8240,8120,7890,7770,7540,8180,7830,53,2400,500,5760,10,1,10531054,821,-1.73,0.49,12,0.07,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,8010,-2.62,20250102,7660,1.83,20250102,10350,-24.64,20240729,2945,164.86,20240304,0.00,N,078860,500,52 억,,4231,N,N,0,N,00,N
|
|
20250103,150556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7890,-110,5,-1.38,43071930,5483,25.19,7920,8000,7790,10400,5600,8000,7855.54,0.04,0,-258,8240,8120,7890,7770,7540,8180,7830,53,2400,500,5760,10,1,10531054,831,-1.75,0.49,12,0.05,-4504.00,16005.00,10350,20240729,-23.77,2945,20240304,167.91,8010,-1.50,20250102,7660,3.00,20250102,10350,-23.77,20240729,2945,167.91,20240304,0.00,N,078860,500,52 억,,4231,N,N,0,N,00,N
|
|
20250103,140556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7900,-100,5,-1.25,31226940,3969,18.23,7920,8000,7830,10400,5600,8000,7867.71,0.04,0,-186,8240,8120,7890,7770,7540,8180,7830,53,2400,500,5760,10,1,10531054,832,-1.75,0.49,12,0.04,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,8010,-1.37,20250102,7660,3.13,20250102,10350,-23.67,20240729,2945,168.25,20240304,0.00,N,078860,500,52 억,,4231,N,N,0,N,00,N
|
|
20250103,130556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7830,-170,5,-2.12,22734730,2888,13.27,7920,8000,7830,10400,5600,8000,7872.14,0.04,0,-236,8240,8120,7890,7770,7540,8180,7830,53,2400,500,5760,10,1,10531054,825,-1.74,0.49,12,0.03,-4504.00,16005.00,10350,20240729,-24.35,2945,20240304,165.87,8010,-2.25,20250102,7660,2.22,20250102,10350,-24.35,20240729,2945,165.87,20240304,0.00,N,078860,500,52 억,,4231,N,N,0,N,00,N
|
|
20250103,120554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7850,-150,5,-1.88,14200290,1799,8.27,7920,8000,7830,10400,5600,8000,7893.44,0.04,0,-239,8240,8120,7890,7770,7540,8180,7830,53,2400,500,5760,10,1,10531054,827,-1.74,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.15,2945,20240304,166.55,8010,-2.00,20250102,7660,2.48,20250102,10350,-24.15,20240729,2945,166.55,20240304,0.00,N,078860,500,52 억,,4231,N,N,0,N,00,N
|
|
20250103,110555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7900,-100,5,-1.25,9617200,1216,5.59,7920,8000,7880,10400,5600,8000,7908.88,0.04,0,-193,8240,8120,7890,7770,7540,8180,7830,53,2400,500,5760,10,1,10531054,832,-1.75,0.49,12,0.01,-4504.00,16005.00,10350,20240729,-23.67,2945,20240304,168.25,8010,-1.37,20250102,7660,3.13,20250102,10350,-23.67,20240729,2945,168.25,20240304,0.00,N,078860,500,52 억,,4231,N,N,0,N,00,N
|
|
20250103,100553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8000,0,3,0.00,5516950,697,3.20,7920,8000,7880,10400,5600,8000,7915.28,0.04,0,123,8240,8120,7890,7770,7540,8180,7830,53,2400,500,5760,10,1,10531054,842,-1.78,0.50,12,0.01,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,8010,-0.12,20250102,7660,4.44,20250102,10350,-22.71,20240729,2945,171.65,20240304,0.00,N,078860,500,52 억,,4231,N,N,0,N,00,N
|
|
20250103,090555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7880,-120,5,-1.50,892590,113,0.52,7920,7920,7880,10400,5600,8000,7899.03,0.04,0,46,8240,8120,7890,7770,7540,8180,7830,53,2400,500,5760,10,1,10531054,830,-1.75,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-23.86,2945,20240304,167.57,8010,-1.62,20250102,7660,2.87,20250102,10350,-23.86,20240729,2945,167.57,20240304,0.00,N,078860,500,52 억,,4231,N,N,0,N,00,N
|
|
20250102,160551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8000,10,2,0.13,170040800,21766,148.61,7950,8010,7660,10380,5600,7990,7812.22,0.04,0,349,8210,8100,7880,7770,7550,8155,7825,53,2390,500,5750,10,1,10531054,842,-1.78,0.50,12,0.21,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,8010,-0.12,20250102,7660,4.44,20250102,10350,-22.71,20240729,2945,171.65,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20250102,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7700,-290,5,-3.63,86812130,11264,76.91,7950,7950,7660,10380,5600,7990,7707.04,0.04,0,818,8210,8100,7880,7770,7550,8155,7825,53,2390,500,5750,10,1,10531054,811,-1.71,0.48,12,0.11,-4504.00,16005.00,10350,20240729,-25.60,2945,20240304,161.46,7950,-3.14,20250102,7660,0.52,20250102,10350,-25.60,20240729,2945,161.46,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20250102,140549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7680,-310,5,-3.88,50574030,6559,44.78,7950,7950,7680,10380,5600,7990,7710.63,0.04,0,818,8210,8100,7880,7770,7550,8155,7825,53,2390,500,5750,10,1,10531054,809,-1.71,0.48,12,0.06,-4504.00,16005.00,10350,20240729,-25.80,2945,20240304,160.78,7950,-3.40,20250102,7680,0.00,20250102,10350,-25.80,20240729,2945,160.78,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20250102,130550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7710,-280,5,-3.50,33768440,4373,29.86,7950,7950,7680,10380,5600,7990,7722.03,0.04,0,1559,8210,8100,7880,7770,7550,8155,7825,53,2390,500,5750,10,1,10531054,812,-1.71,0.48,12,0.04,-4504.00,16005.00,10350,20240729,-25.51,2945,20240304,161.80,7950,-3.02,20250102,7680,0.39,20250102,10350,-25.51,20240729,2945,161.80,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20250102,120549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7800,-190,5,-2.38,19643710,2540,17.34,7950,7950,7680,10380,5600,7990,7733.74,0.04,0,715,8210,8100,7880,7770,7550,8155,7825,53,2390,500,5750,10,1,10531054,821,-1.73,0.49,12,0.02,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,7950,-1.89,20250102,7680,1.56,20250102,10350,-24.64,20240729,2945,164.86,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20250102,110540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7840,-150,5,-1.88,2483320,315,2.15,7950,7950,7830,10380,5600,7990,7883.56,0.04,0,-121,8210,8100,7880,7770,7550,8155,7825,53,2390,500,5750,10,1,10531054,826,-1.74,0.49,12,0.00,-4504.00,16005.00,10350,20240729,-24.25,2945,20240304,166.21,7950,-1.38,20250102,7830,0.13,20250102,10350,-24.25,20240729,2945,166.21,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20250102,100547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7950,-40,5,-0.50,1033500,130,0.89,7950,7950,7950,10380,5600,7990,7950.00,0.04,0,-130,8210,8100,7880,7770,7550,8155,7825,53,2390,500,5750,10,1,10531054,837,-1.77,0.50,12,0.00,-4504.00,16005.00,10350,20240729,-23.19,2945,20240304,169.95,7950,0.00,20250102,7950,0.00,20250102,10350,-23.19,20240729,2945,169.95,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|
|
20250102,090543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,10380,5600,7990,0.00,0.04,0,0,8210,8100,7880,7770,7550,8155,7825,53,2390,500,5750,10,1,10531054,841,-1.77,0.50,12,0.00,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,0,0.00,0,0,0.00,0,10350,-22.80,20240729,2945,171.31,20240304,0.00,N,078860,500,52 억,,3914,N,N,0,N,00,N
|