170 lines
71 KiB
CSV
170 lines
71 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
|
|
20230731,160859,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,-90,5,-1.33,85203920,12775,85.94,6790,6820,6590,8820,4760,6790,6669.58,0.39,0,-3030,7116,6952,6826,6662,6536,6890,6600,77,2030,500,4750,10,1,15380759,1031,-5.79,2.07,12,0.08,-1157.00,3240.00,8350,20230703,-19.76,4290,20221018,56.18,8350,-19.76,20230703,4905,36.60,20230320,8350,-19.76,20230703,4290,56.18,20221018,0.00,N,173940,500,76 억,,60410,N,N,0,N,00,N
|
|
20230731,150900,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6690,-100,5,-1.47,72994140,10949,73.66,6790,6820,6590,8820,4760,6790,6666.74,0.39,0,-2239,7116,6952,6826,6662,6536,6890,6600,77,2030,500,4750,10,1,15380759,1029,-5.78,2.06,12,0.07,-1157.00,3240.00,8350,20230703,-19.88,4290,20221018,55.94,8350,-19.88,20230703,4905,36.39,20230320,8350,-19.88,20230703,4290,55.94,20221018,0.00,N,173940,500,76 억,,60410,N,N,0,N,00,N
|
|
20230731,140903,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6650,-140,5,-2.06,66369430,9953,66.96,6790,6820,6590,8820,4760,6790,6668.28,0.39,0,-1976,7116,6952,6826,6662,6536,6890,6600,77,2030,500,4750,10,1,15380759,1023,-5.75,2.05,12,0.06,-1157.00,3240.00,8350,20230703,-20.36,4290,20221018,55.01,8350,-20.36,20230703,4905,35.58,20230320,8350,-20.36,20230703,4290,55.01,20221018,0.00,N,173940,500,76 억,,60410,N,N,0,N,00,N
|
|
20230731,130903,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6650,-140,5,-2.06,60244090,9033,60.77,6790,6820,6590,8820,4760,6790,6669.33,0.39,0,-1851,7116,6952,6826,6662,6536,6890,6600,77,2030,500,4750,10,1,15380759,1023,-5.75,2.05,12,0.06,-1157.00,3240.00,8350,20230703,-20.36,4290,20221018,55.01,8350,-20.36,20230703,4905,35.58,20230320,8350,-20.36,20230703,4290,55.01,20221018,0.00,N,173940,500,76 억,,60410,N,N,0,N,00,N
|
|
20230731,120911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6690,-100,5,-1.47,47861270,7179,48.29,6790,6820,6590,8820,4760,6790,6666.84,0.39,0,-1425,7116,6952,6826,6662,6536,6890,6600,77,2030,500,4750,10,1,15380759,1029,-5.78,2.06,12,0.05,-1157.00,3240.00,8350,20230703,-19.88,4290,20221018,55.94,8350,-19.88,20230703,4905,36.39,20230320,8350,-19.88,20230703,4290,55.94,20221018,0.00,N,173940,500,76 억,,60410,N,N,0,N,00,N
|
|
20230731,110914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6660,-130,5,-1.91,45576590,6838,46.00,6790,6820,6590,8820,4760,6790,6665.19,0.39,0,-1197,7116,6952,6826,6662,6536,6890,6600,77,2030,500,4750,10,1,15380759,1024,-5.76,2.06,12,0.04,-1157.00,3240.00,8350,20230703,-20.24,4290,20221018,55.24,8350,-20.24,20230703,4905,35.78,20230320,8350,-20.24,20230703,4290,55.24,20221018,0.00,N,173940,500,76 억,,60410,N,N,0,N,00,N
|
|
20230731,100911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6710,-80,5,-1.18,30579100,4597,30.92,6790,6820,6590,8820,4760,6790,6651.97,0.39,0,-1223,7116,6952,6826,6662,6536,6890,6600,77,2030,500,4750,10,1,15380759,1032,-5.80,2.07,12,0.03,-1157.00,3240.00,8350,20230703,-19.64,4290,20221018,56.41,8350,-19.64,20230703,4905,36.80,20230320,8350,-19.64,20230703,4290,56.41,20221018,0.00,N,173940,500,76 억,,60410,N,N,0,N,00,N
|
|
20230731,090900,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6790,0,3,0.00,95060,14,0.09,6790,6790,6790,8820,4760,6790,6790.00,0.39,0,-3,7116,6952,6826,6662,6536,6890,6600,77,2030,500,4750,10,1,15380759,1044,-5.87,2.10,12,0.00,-1157.00,3240.00,8350,20230703,-18.68,4290,20221018,58.28,8350,-18.68,20230703,4905,38.43,20230320,8350,-18.68,20230703,4290,58.28,20221018,0.00,N,173940,500,76 억,,60410,N,N,0,N,00,N
|
|
20230728,160902,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6790,-50,5,-0.73,100817810,14865,29.98,6950,6990,6700,8890,4790,6840,6782.23,0.41,0,-3051,7266,7052,6726,6512,6186,7160,6620,77,2050,500,4780,10,1,15380759,1044,-5.87,2.10,12,0.10,-1157.00,3240.00,8350,20230703,-18.68,4290,20221018,58.28,8350,-18.68,20230703,4905,38.43,20230320,8350,-18.68,20230703,4290,58.28,20221018,0.00,N,173940,500,76 억,,63461,N,N,0,N,00,N
|
|
20230728,150901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6810,-30,5,-0.44,93146870,13734,27.70,6950,6990,6700,8890,4790,6840,6782.21,0.41,0,-2701,7266,7052,6726,6512,6186,7160,6620,77,2050,500,4780,10,1,15380759,1047,-5.89,2.10,12,0.09,-1157.00,3240.00,8350,20230703,-18.44,4290,20221018,58.74,8350,-18.44,20230703,4905,38.84,20230320,8350,-18.44,20230703,4290,58.74,20221018,0.00,N,173940,500,76 억,,63461,N,N,0,N,00,N
|
|
20230728,140859,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6790,-50,5,-0.73,83059830,12244,24.70,6950,6990,6700,8890,4790,6840,6783.72,0.41,0,-1707,7266,7052,6726,6512,6186,7160,6620,77,2050,500,4780,10,1,15380759,1044,-5.87,2.10,12,0.08,-1157.00,3240.00,8350,20230703,-18.68,4290,20221018,58.28,8350,-18.68,20230703,4905,38.43,20230320,8350,-18.68,20230703,4290,58.28,20221018,0.00,N,173940,500,76 억,,63461,N,N,0,N,00,N
|
|
20230728,130902,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6810,-30,5,-0.44,79511140,11721,23.64,6950,6990,6700,8890,4790,6840,6783.65,0.41,0,-1439,7266,7052,6726,6512,6186,7160,6620,77,2050,500,4780,10,1,15380759,1047,-5.89,2.10,12,0.08,-1157.00,3240.00,8350,20230703,-18.44,4290,20221018,58.74,8350,-18.44,20230703,4905,38.84,20230320,8350,-18.44,20230703,4290,58.74,20221018,0.00,N,173940,500,76 억,,63461,N,N,0,N,00,N
|
|
20230728,120900,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6790,-50,5,-0.73,72612630,10708,21.60,6950,6990,6700,8890,4790,6840,6781.16,0.41,0,-938,7266,7052,6726,6512,6186,7160,6620,77,2050,500,4780,10,1,15380759,1044,-5.87,2.10,12,0.07,-1157.00,3240.00,8350,20230703,-18.68,4290,20221018,58.28,8350,-18.68,20230703,4905,38.43,20230320,8350,-18.68,20230703,4290,58.28,20221018,0.00,N,173940,500,76 억,,63461,N,N,0,N,00,N
|
|
20230728,110907,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6790,-50,5,-0.73,58025010,8566,17.28,6950,6990,6700,8890,4790,6840,6773.87,0.41,0,7,7266,7052,6726,6512,6186,7160,6620,77,2050,500,4780,10,1,15380759,1044,-5.87,2.10,12,0.06,-1157.00,3240.00,8350,20230703,-18.68,4290,20221018,58.28,8350,-18.68,20230703,4905,38.43,20230320,8350,-18.68,20230703,4290,58.28,20221018,0.00,N,173940,500,76 억,,63461,N,N,0,N,00,N
|
|
20230728,100857,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6770,-70,5,-1.02,51956480,7672,15.47,6950,6990,6700,8890,4790,6840,6772.22,0.41,0,58,7266,7052,6726,6512,6186,7160,6620,77,2050,500,4780,10,1,15380759,1041,-5.85,2.09,12,0.05,-1157.00,3240.00,8350,20230703,-18.92,4290,20221018,57.81,8350,-18.92,20230703,4905,38.02,20230320,8350,-18.92,20230703,4290,57.81,20221018,0.00,N,173940,500,76 억,,63461,N,N,0,N,00,N
|
|
20230728,090905,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6830,-10,5,-0.15,4709080,685,1.38,6950,6950,6730,8890,4790,6840,6874.57,0.41,0,210,7266,7052,6726,6512,6186,7160,6620,77,2050,500,4780,10,1,15380759,1051,-5.90,2.11,12,0.00,-1157.00,3240.00,8350,20230703,-18.20,4290,20221018,59.21,8350,-18.20,20230703,4905,39.25,20230320,8350,-18.20,20230703,4290,59.21,20221018,0.00,N,173940,500,76 억,,63461,N,N,0,N,00,N
|
|
20230727,160858,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6840,240,2,3.64,333986250,49474,90.76,6640,6940,6400,8580,4620,6600,6750.74,0.48,6218,-10551,7686,7142,6646,6102,5606,6895,5855,77,1980,500,4620,10,1,15380759,1052,-5.91,2.11,12,0.32,-1157.00,3240.00,8350,20230703,-18.08,4290,20221018,59.44,8350,-18.08,20230703,4905,39.45,20230320,8350,-18.08,20230703,4290,59.44,20221018,0.00,N,173940,500,76 억,,73596,N,N,0,N,00,N
|
|
20230727,150858,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,100,2,1.52,309706900,45905,84.21,6640,6940,6400,8580,4620,6600,6746.69,0.48,6218,-9002,7686,7142,6646,6102,5606,6895,5855,77,1980,500,4620,10,1,15380759,1031,-5.79,2.07,12,0.30,-1157.00,3240.00,8350,20230703,-19.76,4290,20221018,56.18,8350,-19.76,20230703,4905,36.60,20230320,8350,-19.76,20230703,4290,56.18,20221018,0.00,N,173940,500,76 억,,73596,N,N,0,N,00,N
|
|
20230727,140854,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6750,150,2,2.27,275660650,40827,74.90,6640,6940,6400,8580,4620,6600,6751.92,0.48,6218,-7585,7686,7142,6646,6102,5606,6895,5855,77,1980,500,4620,10,1,15380759,1038,-5.83,2.08,12,0.27,-1157.00,3240.00,8350,20230703,-19.16,4290,20221018,57.34,8350,-19.16,20230703,4905,37.61,20230320,8350,-19.16,20230703,4290,57.34,20221018,0.00,N,173940,500,76 억,,73596,N,N,0,N,00,N
|
|
20230727,130854,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6740,140,2,2.12,267316940,39588,72.63,6640,6940,6400,8580,4620,6600,6752.47,0.48,6218,-8193,7686,7142,6646,6102,5606,6895,5855,77,1980,500,4620,10,1,15380759,1037,-5.83,2.08,12,0.26,-1157.00,3240.00,8350,20230703,-19.28,4290,20221018,57.11,8350,-19.28,20230703,4905,37.41,20230320,8350,-19.28,20230703,4290,57.11,20221018,0.00,N,173940,500,76 억,,73596,N,N,0,N,00,N
|
|
20230727,120855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6850,250,2,3.79,231271130,34264,62.86,6640,6940,6400,8580,4620,6600,6749.68,0.48,6218,-7351,7686,7142,6646,6102,5606,6895,5855,77,1980,500,4620,10,1,15380759,1054,-5.92,2.11,12,0.22,-1157.00,3240.00,8350,20230703,-17.96,4290,20221018,59.67,8350,-17.96,20230703,4905,39.65,20230320,8350,-17.96,20230703,4290,59.67,20221018,0.00,N,173940,500,76 억,,73596,N,N,0,N,00,N
|
|
20230727,110857,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6900,300,2,4.55,197215560,29311,53.77,6640,6930,6400,8580,4620,6600,6728.38,0.48,6218,-5829,7686,7142,6646,6102,5606,6895,5855,77,1980,500,4620,10,1,15380759,1061,-5.96,2.13,12,0.19,-1157.00,3240.00,8350,20230703,-17.37,4290,20221018,60.84,8350,-17.37,20230703,4905,40.67,20230320,8350,-17.37,20230703,4290,60.84,20221018,0.00,N,173940,500,76 억,,73596,N,N,0,N,00,N
|
|
20230727,100855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6500,-100,5,-1.52,44301450,6810,12.49,6640,6640,6400,8580,4620,6600,6505.35,0.48,6218,-1514,7686,7142,6646,6102,5606,6895,5855,77,1980,500,4620,10,1,15380759,1000,-5.62,2.01,12,0.04,-1157.00,3240.00,8350,20230703,-22.16,4290,20221018,51.52,8350,-22.16,20230703,4905,32.52,20230320,8350,-22.16,20230703,4290,51.52,20221018,0.00,N,173940,500,76 억,,73596,N,N,0,N,00,N
|
|
20230727,090852,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6630,30,2,0.45,703830,106,0.19,6640,6640,6630,8580,4620,6600,6639.91,0.48,6218,105,7686,7142,6646,6102,5606,6895,5855,77,1980,500,4620,10,1,15380759,1020,-5.73,2.05,12,0.00,-1157.00,3240.00,8350,20230703,-20.60,4290,20221018,54.55,8350,-20.60,20230703,4905,35.17,20230320,8350,-20.60,20230703,4290,54.55,20221018,0.00,N,173940,500,76 억,,73596,N,N,0,N,00,N
|
|
20230726,160852,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6600,-320,5,-4.62,351088580,54510,318.34,7190,7190,6150,8990,4850,6920,6440.81,0.44,0,1992,7213,7066,6973,6826,6733,7020,6780,77,2070,500,4840,10,1,15380759,1015,-5.70,2.04,12,0.35,-1157.00,3240.00,8350,20230703,-20.96,4290,20221018,53.85,8350,-20.96,20230703,4905,34.56,20230320,8350,-20.96,20230703,4290,53.85,20221018,0.01,N,173940,500,76 억,,67378,N,N,0,N,00,N
|
|
20230726,150857,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6580,-340,5,-4.91,308318170,48004,280.35,7190,7190,6150,8990,4850,6920,6422.76,0.44,0,4639,7213,7066,6973,6826,6733,7020,6780,77,2070,500,4840,10,1,15380759,1012,-5.69,2.03,12,0.31,-1157.00,3240.00,8350,20230703,-21.20,4290,20221018,53.38,8350,-21.20,20230703,4905,34.15,20230320,8350,-21.20,20230703,4290,53.38,20221018,0.01,N,173940,500,76 억,,67378,N,N,0,N,00,N
|
|
20230726,140850,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6170,-750,5,-10.84,247817720,38502,224.86,7190,7190,6150,8990,4850,6920,6436.49,0.44,0,4335,7213,7066,6973,6826,6733,7020,6780,77,2070,500,4840,10,1,15380759,949,-5.33,1.90,12,0.25,-1157.00,3240.00,8350,20230703,-26.11,4290,20221018,43.82,8350,-26.11,20230703,4905,25.79,20230320,8350,-26.11,20230703,4290,43.82,20221018,0.01,N,173940,500,76 억,,67378,N,N,0,N,00,N
|
|
20230726,130848,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6170,-750,5,-10.84,217803600,33667,196.62,7190,7190,6160,8990,4850,6920,6469.35,0.44,0,5052,7213,7066,6973,6826,6733,7020,6780,77,2070,500,4840,10,1,15380759,949,-5.33,1.90,12,0.22,-1157.00,3240.00,8350,20230703,-26.11,4290,20221018,43.82,8350,-26.11,20230703,4905,25.79,20230320,8350,-26.11,20230703,4290,43.82,20221018,0.01,N,173940,500,76 억,,67378,N,N,0,N,00,N
|
|
20230726,120851,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6230,-690,5,-9.97,180111090,27608,161.23,7190,7190,6200,8990,4850,6920,6523.87,0.44,0,4771,7213,7066,6973,6826,6733,7020,6780,77,2070,500,4840,10,1,15380759,958,-5.38,1.92,12,0.18,-1157.00,3240.00,8350,20230703,-25.39,4290,20221018,45.22,8350,-25.39,20230703,4905,27.01,20230320,8350,-25.39,20230703,4290,45.22,20221018,0.01,N,173940,500,76 억,,67378,N,N,0,N,00,N
|
|
20230726,110846,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6340,-580,5,-8.38,129401130,19557,114.21,7190,7190,6330,8990,4850,6920,6616.61,0.44,0,5602,7213,7066,6973,6826,6733,7020,6780,77,2070,500,4840,10,1,15380759,975,-5.48,1.96,12,0.13,-1157.00,3240.00,8350,20230703,-24.07,4290,20221018,47.79,8350,-24.07,20230703,4905,29.26,20230320,8350,-24.07,20230703,4290,47.79,20221018,0.01,N,173940,500,76 억,,67378,N,N,0,N,00,N
|
|
20230726,100854,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6640,-280,5,-4.05,87421930,13043,76.17,7190,7190,6590,8990,4850,6920,6702.59,0.44,0,4959,7213,7066,6973,6826,6733,7020,6780,77,2070,500,4840,10,1,15380759,1021,-5.74,2.05,12,0.08,-1157.00,3240.00,8350,20230703,-20.48,4290,20221018,54.78,8350,-20.48,20230703,4905,35.37,20230320,8350,-20.48,20230703,4290,54.78,20221018,0.01,N,173940,500,76 억,,67378,N,N,0,N,00,N
|
|
20230726,090847,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6770,-150,5,-2.17,3833760,560,3.27,7190,7190,6710,8990,4850,6920,6846.00,0.44,0,-9,7213,7066,6973,6826,6733,7020,6780,77,2070,500,4840,10,1,15380759,1041,-5.85,2.09,12,0.00,-1157.00,3240.00,8350,20230703,-18.92,4290,20221018,57.81,8350,-18.92,20230703,4905,38.02,20230320,8350,-18.92,20230703,4290,57.81,20221018,0.01,N,173940,500,76 억,,67378,N,N,0,N,00,N
|
|
20230725,160845,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6920,-180,5,-2.54,119323660,17098,25.43,7100,7120,6880,9230,4970,7100,6978.86,0.41,0,2972,7766,7432,7226,6892,6686,7330,6790,77,2130,500,4970,10,1,15380759,1064,-5.98,2.14,12,0.11,-1157.00,3240.00,8350,20230703,-17.13,4290,20221018,61.31,8350,-17.13,20230703,4905,41.08,20230320,8350,-17.13,20230703,4290,61.31,20221018,0.01,N,173940,500,76 억,,63815,N,N,0,N,00,N
|
|
20230725,150835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6980,-120,5,-1.69,112625810,16131,23.99,7100,7120,6880,9230,4970,7100,6981.95,0.41,0,3031,7766,7432,7226,6892,6686,7330,6790,77,2130,500,4970,10,1,15380759,1074,-6.03,2.15,12,0.10,-1157.00,3240.00,8350,20230703,-16.41,4290,20221018,62.70,8350,-16.41,20230703,4905,42.30,20230320,8350,-16.41,20230703,4290,62.70,20221018,0.01,N,173940,500,76 억,,63815,N,N,0,N,00,N
|
|
20230725,140835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7030,-70,5,-0.99,101907890,14591,21.70,7100,7120,6880,9230,4970,7100,6984.30,0.41,0,3286,7766,7432,7226,6892,6686,7330,6790,77,2130,500,4970,10,1,15380759,1081,-6.08,2.17,12,0.09,-1157.00,3240.00,8350,20230703,-15.81,4290,20221018,63.87,8350,-15.81,20230703,4905,43.32,20230320,8350,-15.81,20230703,4290,63.87,20221018,0.01,N,173940,500,76 억,,63815,N,N,0,N,00,N
|
|
20230725,130844,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7040,-60,5,-0.85,83900030,12018,17.87,7100,7120,6880,9230,4970,7100,6981.20,0.41,0,3035,7766,7432,7226,6892,6686,7330,6790,77,2130,500,4970,10,1,15380759,1083,-6.08,2.17,12,0.08,-1157.00,3240.00,8350,20230703,-15.69,4290,20221018,64.10,8350,-15.69,20230703,4905,43.53,20230320,8350,-15.69,20230703,4290,64.10,20221018,0.01,N,173940,500,76 억,,63815,N,N,0,N,00,N
|
|
20230725,120843,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7000,-100,5,-1.41,44728150,6371,9.48,7100,7120,6900,9230,4970,7100,7020.59,0.41,0,157,7766,7432,7226,6892,6686,7330,6790,77,2130,500,4970,10,1,15380759,1077,-6.05,2.16,12,0.04,-1157.00,3240.00,8350,20230703,-16.17,4290,20221018,63.17,8350,-16.17,20230703,4905,42.71,20230320,8350,-16.17,20230703,4290,63.17,20221018,0.01,N,173940,500,76 억,,63815,N,N,0,N,00,N
|
|
20230725,110841,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7070,-30,5,-0.42,21481520,3062,4.55,7100,7100,6900,9230,4970,7100,7015.52,0.41,0,-157,7766,7432,7226,6892,6686,7330,6790,77,2130,500,4970,10,1,15380759,1087,-6.11,2.18,12,0.02,-1157.00,3240.00,8350,20230703,-15.33,4290,20221018,64.80,8350,-15.33,20230703,4905,44.14,20230320,8350,-15.33,20230703,4290,64.80,20221018,0.01,N,173940,500,76 억,,63815,N,N,0,N,00,N
|
|
20230725,100840,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7080,-20,5,-0.28,18886410,2694,4.01,7100,7100,6900,9230,4970,7100,7010.55,0.41,0,-144,7766,7432,7226,6892,6686,7330,6790,77,2130,500,4970,10,1,15380759,1089,-6.12,2.19,12,0.02,-1157.00,3240.00,8350,20230703,-15.21,4290,20221018,65.03,8350,-15.21,20230703,4905,44.34,20230320,8350,-15.21,20230703,4290,65.03,20221018,0.01,N,173940,500,76 억,,63815,N,N,0,N,00,N
|
|
20230725,090841,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6910,-190,5,-2.68,771490,111,0.17,7100,7100,6900,9230,4970,7100,6950.36,0.41,0,3,7766,7432,7226,6892,6686,7330,6790,77,2130,500,4970,10,1,15380759,1063,-5.97,2.13,12,0.00,-1157.00,3240.00,8350,20230703,-17.25,4290,20221018,61.07,8350,-17.25,20230703,4905,40.88,20230320,8350,-17.25,20230703,4290,61.07,20221018,0.01,N,173940,500,76 억,,63815,N,N,0,N,00,N
|
|
20230724,160842,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7100,-330,5,-4.44,480533980,67188,636.85,7260,7560,7020,9650,5210,7430,7152.12,0.37,0,8463,7583,7506,7423,7346,7263,7465,7305,77,2220,500,5200,10,1,15380759,1092,-6.14,2.19,12,0.44,-1157.00,3240.00,8350,20230703,-14.97,4290,20221018,65.50,8350,-14.97,20230703,4905,44.75,20230320,8350,-14.97,20230703,4290,65.50,20221018,0.03,N,173940,500,76 억,,57377,N,N,0,N,00,N
|
|
20230724,150839,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,-300,5,-4.04,361287770,50454,478.24,7260,7560,7020,9650,5210,7430,7160.74,0.37,0,11690,7583,7506,7423,7346,7263,7465,7305,77,2220,500,5200,10,1,15380759,1097,-6.16,2.20,12,0.33,-1157.00,3240.00,8350,20230703,-14.61,4290,20221018,66.20,8350,-14.61,20230703,4905,45.36,20230320,8350,-14.61,20230703,4290,66.20,20221018,0.03,N,173940,500,76 억,,57377,N,N,0,N,00,N
|
|
20230724,140836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7200,-230,5,-3.10,243783420,33892,321.25,7260,7560,7090,9650,5210,7430,7192.95,0.37,0,7574,7583,7506,7423,7346,7263,7465,7305,77,2220,500,5200,10,1,15380759,1107,-6.22,2.22,12,0.22,-1157.00,3240.00,8350,20230703,-13.77,4290,20221018,67.83,8350,-13.77,20230703,4905,46.79,20230320,8350,-13.77,20230703,4290,67.83,20221018,0.03,N,173940,500,76 억,,57377,N,N,0,N,00,N
|
|
20230724,130837,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7150,-280,5,-3.77,184051290,25550,242.18,7260,7560,7090,9650,5210,7430,7203.57,0.37,0,1692,7583,7506,7423,7346,7263,7465,7305,77,2220,500,5200,10,1,15380759,1100,-6.18,2.21,12,0.17,-1157.00,3240.00,8350,20230703,-14.37,4290,20221018,66.67,8350,-14.37,20230703,4905,45.77,20230320,8350,-14.37,20230703,4290,66.67,20221018,0.03,N,173940,500,76 억,,57377,N,N,0,N,00,N
|
|
20230724,120838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7160,-270,5,-3.63,91053600,12502,118.50,7260,7560,7160,9650,5210,7430,7283.12,0.37,0,-1980,7583,7506,7423,7346,7263,7465,7305,77,2220,500,5200,10,1,15380759,1101,-6.19,2.21,12,0.08,-1157.00,3240.00,8350,20230703,-14.25,4290,20221018,66.90,8350,-14.25,20230703,4905,45.97,20230320,8350,-14.25,20230703,4290,66.90,20221018,0.03,N,173940,500,76 억,,57377,N,N,0,N,00,N
|
|
20230724,110842,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7290,-140,5,-1.88,65736540,8987,85.18,7260,7560,7210,9650,5210,7430,7314.63,0.37,0,-1622,7583,7506,7423,7346,7263,7465,7305,77,2220,500,5200,10,1,15380759,1121,-6.30,2.25,12,0.06,-1157.00,3240.00,8350,20230703,-12.69,4290,20221018,69.93,8350,-12.69,20230703,4905,48.62,20230320,8350,-12.69,20230703,4290,69.93,20221018,0.03,N,173940,500,76 억,,57377,N,N,0,N,00,N
|
|
20230724,100833,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7240,-190,5,-2.56,58771170,8025,76.07,7260,7560,7220,9650,5210,7430,7323.51,0.37,0,-1912,7583,7506,7423,7346,7263,7465,7305,77,2220,500,5200,10,1,15380759,1114,-6.26,2.23,12,0.05,-1157.00,3240.00,8350,20230703,-13.29,4290,20221018,68.76,8350,-13.29,20230703,4905,47.60,20230320,8350,-13.29,20230703,4290,68.76,20221018,0.03,N,173940,500,76 억,,57377,N,N,0,N,00,N
|
|
20230724,090839,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7490,60,2,0.81,15184040,2028,19.22,7260,7560,7260,9650,5210,7430,7487.20,0.37,0,-1802,7583,7506,7423,7346,7263,7465,7305,77,2220,500,5200,10,1,15380759,1152,-6.47,2.31,12,0.01,-1157.00,3240.00,8350,20230703,-10.30,4290,20221018,74.59,8350,-10.30,20230703,4905,52.70,20230320,8350,-10.30,20230703,4290,74.59,20221018,0.03,N,173940,500,76 억,,57377,N,N,0,N,00,N
|
|
20230721,160829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-70,5,-0.93,78143230,10550,77.89,7500,7500,7340,9750,5250,7500,7406.94,0.39,0,-2264,7706,7602,7396,7292,7086,7655,7345,77,2250,500,5250,10,1,15380759,1143,-6.42,2.29,12,0.07,-1157.00,3240.00,8350,20230703,-11.02,4290,20221018,73.19,8350,-11.02,20230703,4905,51.48,20230320,8350,-11.02,20230703,4290,73.19,20221018,0.03,N,173940,500,76 억,,59641,N,N,0,N,00,N
|
|
20230721,150832,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7400,-100,5,-1.33,59204160,8001,59.07,7500,7500,7340,9750,5250,7500,7399.60,0.39,0,-1472,7706,7602,7396,7292,7086,7655,7345,77,2250,500,5250,10,1,15380759,1138,-6.40,2.28,12,0.05,-1157.00,3240.00,8350,20230703,-11.38,4290,20221018,72.49,8350,-11.38,20230703,4905,50.87,20230320,8350,-11.38,20230703,4290,72.49,20221018,0.03,N,173940,500,76 억,,59641,N,N,0,N,00,N
|
|
20230721,140830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-70,5,-0.93,52514700,7100,52.42,7500,7500,7340,9750,5250,7500,7396.44,0.39,0,-1472,7706,7602,7396,7292,7086,7655,7345,77,2250,500,5250,10,1,15380759,1143,-6.42,2.29,12,0.05,-1157.00,3240.00,8350,20230703,-11.02,4290,20221018,73.19,8350,-11.02,20230703,4905,51.48,20230320,8350,-11.02,20230703,4290,73.19,20221018,0.03,N,173940,500,76 억,,59641,N,N,0,N,00,N
|
|
20230721,130831,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7380,-120,5,-1.60,47520570,6426,47.45,7500,7500,7340,9750,5250,7500,7395.05,0.39,0,-1457,7706,7602,7396,7292,7086,7655,7345,77,2250,500,5250,10,1,15380759,1135,-6.38,2.28,12,0.04,-1157.00,3240.00,8350,20230703,-11.62,4290,20221018,72.03,8350,-11.62,20230703,4905,50.46,20230320,8350,-11.62,20230703,4290,72.03,20221018,0.03,N,173940,500,76 억,,59641,N,N,0,N,00,N
|
|
20230721,120842,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7440,-60,5,-0.80,35158010,4754,35.10,7500,7500,7340,9750,5250,7500,7395.46,0.39,0,-935,7706,7602,7396,7292,7086,7655,7345,77,2250,500,5250,10,1,15380759,1144,-6.43,2.30,12,0.03,-1157.00,3240.00,8350,20230703,-10.90,4290,20221018,73.43,8350,-10.90,20230703,4905,51.68,20230320,8350,-10.90,20230703,4290,73.43,20221018,0.03,N,173940,500,76 억,,59641,N,N,0,N,00,N
|
|
20230721,110838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7470,-30,5,-0.40,33581420,4542,33.54,7500,7500,7340,9750,5250,7500,7393.53,0.39,0,-932,7706,7602,7396,7292,7086,7655,7345,77,2250,500,5250,10,1,15380759,1149,-6.46,2.31,12,0.03,-1157.00,3240.00,8350,20230703,-10.54,4290,20221018,74.13,8350,-10.54,20230703,4905,52.29,20230320,8350,-10.54,20230703,4290,74.13,20221018,0.03,N,173940,500,76 억,,59641,N,N,0,N,00,N
|
|
20230721,100837,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7390,-110,5,-1.47,29163060,3945,29.13,7500,7500,7340,9750,5250,7500,7392.41,0.39,0,-544,7706,7602,7396,7292,7086,7655,7345,77,2250,500,5250,10,1,15380759,1137,-6.39,2.28,12,0.03,-1157.00,3240.00,8350,20230703,-11.50,4290,20221018,72.26,8350,-11.50,20230703,4905,50.66,20230320,8350,-11.50,20230703,4290,72.26,20221018,0.03,N,173940,500,76 억,,59641,N,N,0,N,00,N
|
|
20230721,090836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7490,-10,5,-0.13,127440,17,0.13,7500,7500,7490,9750,5250,7500,7496.47,0.39,0,-5,7706,7602,7396,7292,7086,7655,7345,77,2250,500,5250,10,1,15380759,1152,-6.47,2.31,12,0.00,-1157.00,3240.00,8350,20230703,-10.30,4290,20221018,74.59,8350,-10.30,20230703,4905,52.70,20230320,8350,-10.30,20230703,4290,74.59,20221018,0.03,N,173940,500,76 억,,59641,N,N,0,N,00,N
|
|
20230720,160827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7500,70,2,0.94,98610040,13543,22.19,7430,7500,7190,9650,5210,7430,7281.26,0.35,0,5136,7796,7612,7406,7222,7016,7510,7120,77,2220,500,5200,10,1,15380759,1154,-6.48,2.31,12,0.09,-1157.00,3240.00,8350,20230703,-10.18,4290,20221018,74.83,8350,-10.18,20230703,4905,52.91,20230320,8350,-10.18,20230703,4290,74.83,20221018,0.03,N,173940,500,76 억,,54503,N,N,0,N,00,N
|
|
20230720,150829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7440,10,2,0.13,87386890,12045,19.74,7430,7470,7190,9650,5210,7430,7255.03,0.35,0,5482,7796,7612,7406,7222,7016,7510,7120,77,2220,500,5200,10,1,15380759,1144,-6.43,2.30,12,0.08,-1157.00,3240.00,8350,20230703,-10.90,4290,20221018,73.43,8350,-10.90,20230703,4905,51.68,20230320,8350,-10.90,20230703,4290,73.43,20221018,0.03,N,173940,500,76 억,,54503,N,N,0,N,00,N
|
|
20230720,140827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7340,-90,5,-1.21,77069020,10647,17.45,7430,7470,7190,9650,5210,7430,7238.57,0.35,0,5520,7796,7612,7406,7222,7016,7510,7120,77,2220,500,5200,10,1,15380759,1129,-6.34,2.27,12,0.07,-1157.00,3240.00,8350,20230703,-12.10,4290,20221018,71.10,8350,-12.10,20230703,4905,49.64,20230320,8350,-12.10,20230703,4290,71.10,20221018,0.03,N,173940,500,76 억,,54503,N,N,0,N,00,N
|
|
20230720,130827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7340,-90,5,-1.21,72819080,10068,16.50,7430,7470,7190,9650,5210,7430,7232.73,0.35,0,5521,7796,7612,7406,7222,7016,7510,7120,77,2220,500,5200,10,1,15380759,1129,-6.34,2.27,12,0.07,-1157.00,3240.00,8350,20230703,-12.10,4290,20221018,71.10,8350,-12.10,20230703,4905,49.64,20230320,8350,-12.10,20230703,4290,71.10,20221018,0.03,N,173940,500,76 억,,54503,N,N,0,N,00,N
|
|
20230720,120833,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7330,-100,5,-1.35,71831130,9933,16.28,7430,7470,7190,9650,5210,7430,7231.56,0.35,0,5528,7796,7612,7406,7222,7016,7510,7120,77,2220,500,5200,10,1,15380759,1127,-6.34,2.26,12,0.06,-1157.00,3240.00,8350,20230703,-12.22,4290,20221018,70.86,8350,-12.22,20230703,4905,49.44,20230320,8350,-12.22,20230703,4290,70.86,20221018,0.03,N,173940,500,76 억,,54503,N,N,0,N,00,N
|
|
20230720,110831,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7340,-90,5,-1.21,71181730,9844,16.13,7430,7470,7190,9650,5210,7430,7230.98,0.35,0,5529,7796,7612,7406,7222,7016,7510,7120,77,2220,500,5200,10,1,15380759,1129,-6.34,2.27,12,0.06,-1157.00,3240.00,8350,20230703,-12.10,4290,20221018,71.10,8350,-12.10,20230703,4905,49.64,20230320,8350,-12.10,20230703,4290,71.10,20221018,0.03,N,173940,500,76 억,,54503,N,N,0,N,00,N
|
|
20230720,100822,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7290,-140,5,-1.88,70430660,9741,15.96,7430,7470,7190,9650,5210,7430,7230.33,0.35,0,5446,7796,7612,7406,7222,7016,7510,7120,77,2220,500,5200,10,1,15380759,1121,-6.30,2.25,12,0.06,-1157.00,3240.00,8350,20230703,-12.69,4290,20221018,69.93,8350,-12.69,20230703,4905,48.62,20230320,8350,-12.69,20230703,4290,69.93,20221018,0.03,N,173940,500,76 억,,54503,N,N,0,N,00,N
|
|
20230720,090823,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7400,-30,5,-0.40,126220,17,0.03,7430,7470,7400,9650,5210,7430,7424.71,0.35,0,-4,7796,7612,7406,7222,7016,7510,7120,77,2220,500,5200,10,1,15380759,1138,-6.40,2.28,12,0.00,-1157.00,3240.00,8350,20230703,-11.38,4290,20221018,72.49,8350,-11.38,20230703,4905,50.87,20230320,8350,-11.38,20230703,4290,72.49,20221018,0.03,N,173940,500,76 억,,54503,N,N,0,N,00,N
|
|
20230719,160838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-120,5,-1.59,449582880,61030,244.92,7550,7590,7200,9810,5290,7550,7366.56,0.31,0,6413,7716,7632,7466,7382,7216,7675,7425,77,2260,500,5280,10,1,15380759,1143,-6.42,2.29,12,0.40,-1157.00,3240.00,8350,20230703,-11.02,4290,20221018,73.19,8350,-11.02,20230703,4905,51.48,20230320,8350,-11.02,20230703,4290,73.19,20221018,0.03,N,173940,500,76 억,,48188,N,N,0,N,00,N
|
|
20230719,150839,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7380,-170,5,-2.25,397185240,53962,216.56,7550,7590,7200,9810,5290,7550,7360.46,0.31,0,8218,7716,7632,7466,7382,7216,7675,7425,77,2260,500,5280,10,1,15380759,1135,-6.38,2.28,12,0.35,-1157.00,3240.00,8350,20230703,-11.62,4290,20221018,72.03,8350,-11.62,20230703,4905,50.46,20230320,8350,-11.62,20230703,4290,72.03,20221018,0.03,N,173940,500,76 억,,48188,N,N,0,N,00,N
|
|
20230719,140840,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7380,-170,5,-2.25,290487810,39332,157.85,7550,7590,7200,9810,5290,7550,7385.53,0.31,0,5054,7716,7632,7466,7382,7216,7675,7425,77,2260,500,5280,10,1,15380759,1135,-6.38,2.28,12,0.26,-1157.00,3240.00,8350,20230703,-11.62,4290,20221018,72.03,8350,-11.62,20230703,4905,50.46,20230320,8350,-11.62,20230703,4290,72.03,20221018,0.03,N,173940,500,76 억,,48188,N,N,0,N,00,N
|
|
20230719,130830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7380,-170,5,-2.25,167520360,22524,90.39,7550,7590,7310,9810,5290,7550,7437.42,0.31,0,1311,7716,7632,7466,7382,7216,7675,7425,77,2260,500,5280,10,1,15380759,1135,-6.38,2.28,12,0.15,-1157.00,3240.00,8350,20230703,-11.62,4290,20221018,72.03,8350,-11.62,20230703,4905,50.46,20230320,8350,-11.62,20230703,4290,72.03,20221018,0.03,N,173940,500,76 억,,48188,N,N,0,N,00,N
|
|
20230719,120842,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7370,-180,5,-2.38,166731170,22417,89.96,7550,7590,7310,9810,5290,7550,7437.71,0.31,0,1263,7716,7632,7466,7382,7216,7675,7425,77,2260,500,5280,10,1,15380759,1134,-6.37,2.27,12,0.15,-1157.00,3240.00,8350,20230703,-11.74,4290,20221018,71.79,8350,-11.74,20230703,4905,50.25,20230320,8350,-11.74,20230703,4290,71.79,20221018,0.03,N,173940,500,76 억,,48188,N,N,0,N,00,N
|
|
20230719,110841,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7410,-140,5,-1.85,134235530,18002,72.24,7550,7590,7400,9810,5290,7550,7456.70,0.31,0,-85,7716,7632,7466,7382,7216,7675,7425,77,2260,500,5280,10,1,15380759,1140,-6.40,2.29,12,0.12,-1157.00,3240.00,8350,20230703,-11.26,4290,20221018,72.73,8350,-11.26,20230703,4905,51.07,20230320,8350,-11.26,20230703,4290,72.73,20221018,0.03,N,173940,500,76 억,,48188,N,N,0,N,00,N
|
|
20230719,100833,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7460,-90,5,-1.19,115225060,15443,61.98,7550,7590,7430,9810,5290,7550,7461.31,0.31,0,-499,7716,7632,7466,7382,7216,7675,7425,77,2260,500,5280,10,1,15380759,1147,-6.45,2.30,12,0.10,-1157.00,3240.00,8350,20230703,-10.66,4290,20221018,73.89,8350,-10.66,20230703,4905,52.09,20230320,8350,-10.66,20230703,4290,73.89,20221018,0.03,N,173940,500,76 억,,48188,N,N,0,N,00,N
|
|
20230719,090834,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7570,20,2,0.26,1457630,193,0.77,7550,7590,7550,9810,5290,7550,7552.49,0.31,0,-117,7716,7632,7466,7382,7216,7675,7425,77,2260,500,5280,10,1,15380759,1164,-6.54,2.34,12,0.00,-1157.00,3240.00,8350,20230703,-9.34,4290,20221018,76.46,8350,-9.34,20230703,4905,54.33,20230320,8350,-9.34,20230703,4290,76.46,20221018,0.03,N,173940,500,76 억,,48188,N,N,0,N,00,N
|
|
20230718,160833,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7550,20,2,0.27,183822010,24918,73.72,7530,7550,7300,9780,5280,7530,7377.08,0.28,0,4824,7810,7670,7510,7370,7210,7740,7440,77,2250,500,5270,10,1,15380759,1161,-6.53,2.33,12,0.16,-1157.00,3240.00,8350,20230703,-9.58,4290,20221018,75.99,8350,-9.58,20230703,4905,53.92,20230320,8350,-9.58,20230703,4290,75.99,20221018,0.03,N,173940,500,76 억,,43593,N,N,0,N,00,N
|
|
20230718,150831,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-100,5,-1.33,147180580,20034,59.27,7530,7550,7300,9780,5280,7530,7346.54,0.28,0,5373,7810,7670,7510,7370,7210,7740,7440,77,2250,500,5270,10,1,15380759,1143,-6.42,2.29,12,0.13,-1157.00,3240.00,8350,20230703,-11.02,4290,20221018,73.19,8350,-11.02,20230703,4905,51.48,20230320,8350,-11.02,20230703,4290,73.19,20221018,0.03,N,173940,500,76 억,,43593,N,N,0,N,00,N
|
|
20230718,140827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7300,-230,5,-3.05,84381870,11506,34.04,7530,7550,7300,9780,5280,7530,7333.73,0.28,0,3001,7810,7670,7510,7370,7210,7740,7440,77,2250,500,5270,10,1,15380759,1123,-6.31,2.25,12,0.07,-1157.00,3240.00,8350,20230703,-12.57,4290,20221018,70.16,8350,-12.57,20230703,4905,48.83,20230320,8350,-12.57,20230703,4290,70.16,20221018,0.03,N,173940,500,76 억,,43593,N,N,0,N,00,N
|
|
20230718,130829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7350,-180,5,-2.39,75479270,10290,30.44,7530,7550,7300,9780,5280,7530,7335.21,0.28,0,2964,7810,7670,7510,7370,7210,7740,7440,77,2250,500,5270,10,1,15380759,1130,-6.35,2.27,12,0.07,-1157.00,3240.00,8350,20230703,-11.98,4290,20221018,71.33,8350,-11.98,20230703,4905,49.85,20230320,8350,-11.98,20230703,4290,71.33,20221018,0.03,N,173940,500,76 억,,43593,N,N,0,N,00,N
|
|
20230718,120835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7320,-210,5,-2.79,67008600,9135,27.03,7530,7550,7300,9780,5280,7530,7335.37,0.28,0,2984,7810,7670,7510,7370,7210,7740,7440,77,2250,500,5270,10,1,15380759,1126,-6.33,2.26,12,0.06,-1157.00,3240.00,8350,20230703,-12.34,4290,20221018,70.63,8350,-12.34,20230703,4905,49.24,20230320,8350,-12.34,20230703,4290,70.63,20221018,0.03,N,173940,500,76 억,,43593,N,N,0,N,00,N
|
|
20230718,110836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7330,-200,5,-2.66,61035370,8319,24.61,7530,7550,7300,9780,5280,7530,7336.86,0.28,0,2790,7810,7670,7510,7370,7210,7740,7440,77,2250,500,5270,10,1,15380759,1127,-6.34,2.26,12,0.05,-1157.00,3240.00,8350,20230703,-12.22,4290,20221018,70.86,8350,-12.22,20230703,4905,49.44,20230320,8350,-12.22,20230703,4290,70.86,20221018,0.03,N,173940,500,76 억,,43593,N,N,0,N,00,N
|
|
20230718,100828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7390,-140,5,-1.86,53628510,7311,21.63,7530,7550,7300,9780,5280,7530,7335.32,0.28,0,3022,7810,7670,7510,7370,7210,7740,7440,77,2250,500,5270,10,1,15380759,1137,-6.39,2.28,12,0.05,-1157.00,3240.00,8350,20230703,-11.50,4290,20221018,72.26,8350,-11.50,20230703,4905,50.66,20230320,8350,-11.50,20230703,4290,72.26,20221018,0.03,N,173940,500,76 억,,43593,N,N,0,N,00,N
|
|
20230718,090827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7530,0,3,0.00,52620,7,0.02,7530,7550,7430,9780,5280,7530,7517.14,0.28,0,-1,7810,7670,7510,7370,7210,7740,7440,77,2250,500,5270,10,1,15380759,1158,-6.51,2.32,12,0.00,-1157.00,3240.00,8350,20230703,-9.82,4290,20221018,75.52,8350,-9.82,20230703,4905,53.52,20230320,8350,-9.82,20230703,4290,75.52,20221018,0.03,N,173940,500,76 억,,43593,N,N,0,N,00,N
|
|
20230717,160828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7530,-160,5,-2.08,252703490,33798,47.09,7470,7650,7350,9990,5390,7690,7476.88,0.27,0,2225,8183,7936,7603,7356,7023,7770,7190,77,2300,500,5380,10,1,15380759,1158,-6.51,2.32,12,0.22,-1157.00,3240.00,8350,20230703,-9.82,4290,20221018,75.52,8350,-9.82,20230703,4905,53.52,20230320,8350,-9.82,20230703,4290,75.52,20221018,0.03,N,173940,500,76 억,,41365,N,N,0,N,00,N
|
|
20230717,150824,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7410,-280,5,-3.64,183187280,24540,34.19,7470,7650,7350,9990,5390,7690,7464.84,0.27,0,6050,8183,7936,7603,7356,7023,7770,7190,77,2300,500,5380,10,1,15380759,1140,-6.40,2.29,12,0.16,-1157.00,3240.00,8350,20230703,-11.26,4290,20221018,72.73,8350,-11.26,20230703,4905,51.07,20230320,8350,-11.26,20230703,4290,72.73,20221018,0.03,N,173940,500,76 억,,41365,N,N,0,N,00,N
|
|
20230717,140827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7450,-240,5,-3.12,134652390,18019,25.10,7470,7650,7350,9990,5390,7690,7472.80,0.27,0,6248,8183,7936,7603,7356,7023,7770,7190,77,2300,500,5380,10,1,15380759,1146,-6.44,2.30,12,0.12,-1157.00,3240.00,8350,20230703,-10.78,4290,20221018,73.66,8350,-10.78,20230703,4905,51.89,20230320,8350,-10.78,20230703,4290,73.66,20221018,0.03,N,173940,500,76 억,,41365,N,N,0,N,00,N
|
|
20230717,130820,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7450,-240,5,-3.12,132298450,17703,24.66,7470,7650,7350,9990,5390,7690,7473.22,0.27,0,6274,8183,7936,7603,7356,7023,7770,7190,77,2300,500,5380,10,1,15380759,1146,-6.44,2.30,12,0.12,-1157.00,3240.00,8350,20230703,-10.78,4290,20221018,73.66,8350,-10.78,20230703,4905,51.89,20230320,8350,-10.78,20230703,4290,73.66,20221018,0.03,N,173940,500,76 억,,41365,N,N,0,N,00,N
|
|
20230717,120831,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7440,-250,5,-3.25,131926150,17653,24.59,7470,7650,7350,9990,5390,7690,7473.30,0.27,0,6266,8183,7936,7603,7356,7023,7770,7190,77,2300,500,5380,10,1,15380759,1144,-6.43,2.30,12,0.11,-1157.00,3240.00,8350,20230703,-10.90,4290,20221018,73.43,8350,-10.90,20230703,4905,51.68,20230320,8350,-10.90,20230703,4290,73.43,20221018,0.03,N,173940,500,76 억,,41365,N,N,0,N,00,N
|
|
20230717,110821,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7490,-200,5,-2.60,72000280,9568,13.33,7470,7650,7470,9990,5390,7690,7525.11,0.27,0,2347,8183,7936,7603,7356,7023,7770,7190,77,2300,500,5380,10,1,15380759,1152,-6.47,2.31,12,0.06,-1157.00,3240.00,8350,20230703,-10.30,4290,20221018,74.59,8350,-10.30,20230703,4905,52.70,20230320,8350,-10.30,20230703,4290,74.59,20221018,0.03,N,173940,500,76 억,,41365,N,N,0,N,00,N
|
|
20230717,100820,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7630,-60,5,-0.78,17876730,2357,3.28,7470,7640,7470,9990,5390,7690,7584.53,0.27,0,-770,8183,7936,7603,7356,7023,7770,7190,77,2300,500,5380,10,1,15380759,1174,-6.59,2.35,12,0.02,-1157.00,3240.00,8350,20230703,-8.62,4290,20221018,77.86,8350,-8.62,20230703,4905,55.56,20230320,8350,-8.62,20230703,4290,77.86,20221018,0.03,N,173940,500,76 억,,41365,N,N,0,N,00,N
|
|
20230717,090821,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7610,-80,5,-1.04,157150,21,0.03,7470,7610,7470,9990,5390,7690,7483.33,0.27,0,0,8183,7936,7603,7356,7023,7770,7190,77,2300,500,5380,10,1,15380759,1170,-6.58,2.35,12,0.00,-1157.00,3240.00,8350,20230703,-8.86,4290,20221018,77.39,8350,-8.86,20230703,4905,55.15,20230320,8350,-8.86,20230703,4290,77.39,20221018,0.03,N,173940,500,76 억,,41365,N,N,0,N,00,N
|
|
20230714,160820,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7690,-210,5,-2.66,538039070,71718,117.68,7770,7850,7270,10270,5530,7900,7502.15,0.31,0,-5429,8480,8190,7950,7660,7420,8070,7540,77,2370,500,5530,10,1,15380759,1183,-6.65,2.37,12,0.47,-1157.00,3240.00,8350,20230703,-7.90,4290,20221018,79.25,8350,-7.90,20230703,4905,56.78,20230320,8350,-7.90,20230703,4290,79.25,20221018,0.03,N,173940,500,76 억,,47191,N,N,0,N,00,N
|
|
20230714,150823,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7550,-350,5,-4.43,440523460,58969,96.76,7770,7850,7270,10270,5530,7900,7470.42,0.31,0,-2615,8480,8190,7950,7660,7420,8070,7540,77,2370,500,5530,10,1,15380759,1161,-6.53,2.33,12,0.38,-1157.00,3240.00,8350,20230703,-9.58,4290,20221018,75.99,8350,-9.58,20230703,4905,53.92,20230320,8350,-9.58,20230703,4290,75.99,20221018,0.03,N,173940,500,76 억,,47191,N,N,0,N,00,N
|
|
20230714,140828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7360,-540,5,-6.84,346762060,46352,76.06,7770,7850,7360,10270,5530,7900,7481.06,0.31,0,-1269,8480,8190,7950,7660,7420,8070,7540,77,2370,500,5530,10,1,15380759,1132,-6.36,2.27,12,0.30,-1157.00,3240.00,8350,20230703,-11.86,4290,20221018,71.56,8350,-11.86,20230703,4905,50.05,20230320,8350,-11.86,20230703,4290,71.56,20221018,0.03,N,173940,500,76 억,,47191,N,N,0,N,00,N
|
|
20230714,130815,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7390,-510,5,-6.46,277982370,37022,60.75,7770,7850,7360,10270,5530,7900,7508.57,0.31,0,-42,8480,8190,7950,7660,7420,8070,7540,77,2370,500,5530,10,1,15380759,1137,-6.39,2.28,12,0.24,-1157.00,3240.00,8350,20230703,-11.50,4290,20221018,72.26,8350,-11.50,20230703,4905,50.66,20230320,8350,-11.50,20230703,4290,72.26,20221018,0.03,N,173940,500,76 억,,47191,N,N,0,N,00,N
|
|
20230714,120816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,-470,5,-5.95,233113040,30947,50.78,7770,7850,7370,10270,5530,7900,7532.65,0.31,0,-984,8480,8190,7950,7660,7420,8070,7540,77,2370,500,5530,10,1,15380759,1143,-6.42,2.29,12,0.20,-1157.00,3240.00,8350,20230703,-11.02,4290,20221018,73.19,8350,-11.02,20230703,4905,51.48,20230320,8350,-11.02,20230703,4290,73.19,20221018,0.03,N,173940,500,76 억,,47191,N,N,0,N,00,N
|
|
20230714,110825,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7650,-250,5,-3.16,78240220,10161,16.67,7770,7850,7650,10270,5530,7900,7700.05,0.31,0,-1993,8480,8190,7950,7660,7420,8070,7540,77,2370,500,5530,10,1,15380759,1177,-6.61,2.36,12,0.07,-1157.00,3240.00,8350,20230703,-8.38,4290,20221018,78.32,8350,-8.38,20230703,4905,55.96,20230320,8350,-8.38,20230703,4290,78.32,20221018,0.03,N,173940,500,76 억,,47191,N,N,0,N,00,N
|
|
20230714,100827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7740,-160,5,-2.03,22254940,2860,4.69,7770,7850,7690,10270,5530,7900,7781.45,0.31,0,-759,8480,8190,7950,7660,7420,8070,7540,77,2370,500,5530,10,1,15380759,1190,-6.69,2.39,12,0.02,-1157.00,3240.00,8350,20230703,-7.31,4290,20221018,80.42,8350,-7.31,20230703,4905,57.80,20230320,8350,-7.31,20230703,4290,80.42,20221018,0.03,N,173940,500,76 억,,47191,N,N,0,N,00,N
|
|
20230714,090822,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7790,-110,5,-1.39,778900,100,0.16,7770,7790,7770,10270,5530,7900,7789.00,0.31,0,-80,8480,8190,7950,7660,7420,8070,7540,77,2370,500,5530,10,1,15380759,1198,-6.73,2.40,12,0.00,-1157.00,3240.00,8350,20230703,-6.71,4290,20221018,81.59,8350,-6.71,20230703,4905,58.82,20230320,8350,-6.71,20230703,4290,81.59,20221018,0.03,N,173940,500,76 억,,47191,N,N,0,N,00,N
|
|
20230713,160818,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-250,5,-3.07,479904120,60943,461.44,8240,8240,7710,10590,5710,8150,7874.64,0.28,0,3645,8270,8210,8110,8050,7950,8240,8080,77,2440,500,5700,10,1,15380759,1215,-6.83,2.44,12,0.40,-1157.00,3240.00,8350,20230703,-5.39,4290,20221018,84.15,8350,-5.39,20230703,4905,61.06,20230320,8350,-5.39,20230703,4290,84.15,20221018,0.03,N,173940,500,76 억,,43746,N,N,0,N,00,N
|
|
20230713,150814,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7840,-310,5,-3.80,421240530,53506,405.13,8240,8240,7710,10590,5710,8150,7872.77,0.28,0,4232,8270,8210,8110,8050,7950,8240,8080,77,2440,500,5700,10,1,15380759,1206,-6.78,2.42,12,0.35,-1157.00,3240.00,8350,20230703,-6.11,4290,20221018,82.75,8350,-6.11,20230703,4905,59.84,20230320,8350,-6.11,20230703,4290,82.75,20221018,0.03,N,173940,500,76 억,,43746,N,N,0,N,00,N
|
|
20230713,140813,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7740,-410,5,-5.03,289696940,36588,277.03,8240,8240,7710,10590,5710,8150,7917.81,0.28,0,2852,8270,8210,8110,8050,7950,8240,8080,77,2440,500,5700,10,1,15380759,1190,-6.69,2.39,12,0.24,-1157.00,3240.00,8350,20230703,-7.31,4290,20221018,80.42,8350,-7.31,20230703,4905,57.80,20230320,8350,-7.31,20230703,4290,80.42,20221018,0.03,N,173940,500,76 억,,43746,N,N,0,N,00,N
|
|
20230713,130817,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7810,-340,5,-4.17,227609610,28602,216.57,8240,8240,7810,10590,5710,8150,7957.82,0.28,0,3200,8270,8210,8110,8050,7950,8240,8080,77,2440,500,5700,10,1,15380759,1201,-6.75,2.41,12,0.19,-1157.00,3240.00,8350,20230703,-6.47,4290,20221018,82.05,8350,-6.47,20230703,4905,59.23,20230320,8350,-6.47,20230703,4290,82.05,20221018,0.03,N,173940,500,76 억,,43746,N,N,0,N,00,N
|
|
20230713,120813,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7860,-290,5,-3.56,186924830,23423,177.35,8240,8240,7860,10590,5710,8150,7980.40,0.28,0,3148,8270,8210,8110,8050,7950,8240,8080,77,2440,500,5700,10,1,15380759,1209,-6.79,2.43,12,0.15,-1157.00,3240.00,8350,20230703,-5.87,4290,20221018,83.22,8350,-5.87,20230703,4905,60.24,20230320,8350,-5.87,20230703,4290,83.22,20221018,0.03,N,173940,500,76 억,,43746,N,N,0,N,00,N
|
|
20230713,110816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7910,-240,5,-2.94,157061800,19639,148.70,8240,8240,7910,10590,5710,8150,7997.44,0.28,0,3190,8270,8210,8110,8050,7950,8240,8080,77,2440,500,5700,10,1,15380759,1217,-6.84,2.44,12,0.13,-1157.00,3240.00,8350,20230703,-5.27,4290,20221018,84.38,8350,-5.27,20230703,4905,61.26,20230320,8350,-5.27,20230703,4290,84.38,20221018,0.03,N,173940,500,76 억,,43746,N,N,0,N,00,N
|
|
20230713,100812,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-100,5,-1.23,31801190,3907,29.58,8240,8240,8040,10590,5710,8150,8139.54,0.28,0,-2226,8270,8210,8110,8050,7950,8240,8080,77,2440,500,5700,10,1,15380759,1238,-6.96,2.48,12,0.03,-1157.00,3240.00,8350,20230703,-3.59,4290,20221018,87.65,8350,-3.59,20230703,4905,64.12,20230320,8350,-3.59,20230703,4290,87.65,20221018,0.03,N,173940,500,76 억,,43746,N,N,0,N,00,N
|
|
20230713,090804,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,0,3,0.00,6058880,744,5.63,8240,8240,8040,10590,5710,8150,8143.66,0.28,0,-11,8270,8210,8110,8050,7950,8240,8080,77,2440,500,5700,10,1,15380759,1254,-7.04,2.52,12,0.00,-1157.00,3240.00,8350,20230703,-2.40,4290,20221018,89.98,8350,-2.40,20230703,4905,66.16,20230320,8350,-2.40,20230703,4290,89.98,20221018,0.03,N,173940,500,76 억,,43746,N,N,0,N,00,N
|
|
20230712,160809,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,-20,5,-0.24,106700560,13187,89.81,8130,8170,8010,10620,5720,8170,8091.34,0.29,0,-1099,8416,8292,8076,7952,7736,8355,8015,77,2450,500,5710,10,1,15380759,1254,-7.04,2.52,12,0.09,-1157.00,3240.00,8350,20230703,-2.40,4290,20221018,89.98,8350,-2.40,20230703,4905,66.16,20230320,8350,-2.40,20230703,4290,89.98,20221018,0.03,N,173940,500,76 억,,44798,N,N,0,N,00,N
|
|
20230712,150805,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,-140,5,-1.71,87098120,10779,73.41,8130,8170,8010,10620,5720,8170,8080.35,0.29,0,-749,8416,8292,8076,7952,7736,8355,8015,77,2450,500,5710,10,1,15380759,1235,-6.94,2.48,12,0.07,-1157.00,3240.00,8350,20230703,-3.83,4290,20221018,87.18,8350,-3.83,20230703,4905,63.71,20230320,8350,-3.83,20230703,4290,87.18,20221018,0.03,N,173940,500,76 억,,44798,N,N,0,N,00,N
|
|
20230712,140802,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8140,-30,5,-0.37,66323210,8198,55.83,8130,8170,8040,10620,5720,8170,8090.17,0.29,0,-535,8416,8292,8076,7952,7736,8355,8015,77,2450,500,5710,10,1,15380759,1252,-7.04,2.51,12,0.05,-1157.00,3240.00,8350,20230703,-2.51,4290,20221018,89.74,8350,-2.51,20230703,4905,65.95,20230320,8350,-2.51,20230703,4290,89.74,20221018,0.03,N,173940,500,76 억,,44798,N,N,0,N,00,N
|
|
20230712,130805,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8110,-60,5,-0.73,53430060,6614,45.04,8130,8170,8040,10620,5720,8170,8078.33,0.29,0,-476,8416,8292,8076,7952,7736,8355,8015,77,2450,500,5710,10,1,15380759,1247,-7.01,2.50,12,0.04,-1157.00,3240.00,8350,20230703,-2.87,4290,20221018,89.04,8350,-2.87,20230703,4905,65.34,20230320,8350,-2.87,20230703,4290,89.04,20221018,0.03,N,173940,500,76 억,,44798,N,N,0,N,00,N
|
|
20230712,120808,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,-70,5,-0.86,41838650,5187,35.32,8130,8160,8040,10620,5720,8170,8066.06,0.29,0,-114,8416,8292,8076,7952,7736,8355,8015,77,2450,500,5710,10,1,15380759,1246,-7.00,2.50,12,0.03,-1157.00,3240.00,8350,20230703,-2.99,4290,20221018,88.81,8350,-2.99,20230703,4905,65.14,20230320,8350,-2.99,20230703,4290,88.81,20221018,0.03,N,173940,500,76 억,,44798,N,N,0,N,00,N
|
|
20230712,110807,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8100,-70,5,-0.86,33865380,4198,28.59,8130,8160,8040,10620,5720,8170,8067.03,0.29,0,80,8416,8292,8076,7952,7736,8355,8015,77,2450,500,5710,10,1,15380759,1246,-7.00,2.50,12,0.03,-1157.00,3240.00,8350,20230703,-2.99,4290,20221018,88.81,8350,-2.99,20230703,4905,65.14,20230320,8350,-2.99,20230703,4290,88.81,20221018,0.03,N,173940,500,76 억,,44798,N,N,0,N,00,N
|
|
20230712,100807,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,-90,5,-1.10,26682220,3309,22.53,8130,8160,8040,10620,5720,8170,8063.53,0.29,0,-139,8416,8292,8076,7952,7736,8355,8015,77,2450,500,5710,10,1,15380759,1243,-6.98,2.49,12,0.02,-1157.00,3240.00,8350,20230703,-3.23,4290,20221018,88.34,8350,-3.23,20230703,4905,64.73,20230320,8350,-3.23,20230703,4290,88.34,20221018,0.03,N,173940,500,76 억,,44798,N,N,0,N,00,N
|
|
20230712,090808,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,-20,5,-0.24,1403790,174,1.18,8130,8160,8050,10620,5720,8170,8067.76,0.29,0,-13,8416,8292,8076,7952,7736,8355,8015,77,2450,500,5710,10,1,15380759,1254,-7.04,2.52,12,0.00,-1157.00,3240.00,8350,20230703,-2.40,4290,20221018,89.98,8350,-2.40,20230703,4905,66.16,20230320,8350,-2.40,20230703,4290,89.98,20221018,0.03,N,173940,500,76 억,,44798,N,N,0,N,00,N
|
|
20230711,160757,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,110,2,1.36,117098010,14684,46.54,8050,8200,7860,10470,5650,8060,7974.53,0.30,0,-1611,8273,8166,7953,7846,7633,8220,7900,77,2410,500,5640,10,1,15380759,1257,-7.06,2.52,12,0.10,-1157.00,3240.00,8350,20230703,-2.16,4290,20221018,90.44,8350,-2.16,20230703,4905,66.56,20230320,8350,-2.16,20230703,4290,90.44,20221018,0.08,N,173940,500,76 억,,46317,N,N,0,N,00,N
|
|
20230711,150754,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,-50,5,-0.62,95625000,12034,38.14,8050,8050,7860,10470,5650,8060,7946.24,0.30,0,-1368,8273,8166,7953,7846,7633,8220,7900,77,2410,500,5640,10,1,15380759,1232,-6.92,2.47,12,0.08,-1157.00,3240.00,8350,20230703,-4.07,4290,20221018,86.71,8350,-4.07,20230703,4905,63.30,20230320,8350,-4.07,20230703,4290,86.71,20221018,0.08,N,173940,500,76 억,,46317,N,N,0,N,00,N
|
|
20230711,140749,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-60,5,-0.74,94257900,11863,37.60,8050,8050,7860,10470,5650,8060,7945.54,0.30,0,-1366,8273,8166,7953,7846,7633,8220,7900,77,2410,500,5640,10,1,15380759,1230,-6.91,2.47,12,0.08,-1157.00,3240.00,8350,20230703,-4.19,4290,20221018,86.48,8350,-4.19,20230703,4905,63.10,20230320,8350,-4.19,20230703,4290,86.48,20221018,0.08,N,173940,500,76 억,,46317,N,N,0,N,00,N
|
|
20230711,130741,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,-70,5,-0.87,64936900,8198,25.98,8050,8050,7860,10470,5650,8060,7921.07,0.30,0,-1173,8273,8166,7953,7846,7633,8220,7900,77,2410,500,5640,10,1,15380759,1229,-6.91,2.47,12,0.05,-1157.00,3240.00,8350,20230703,-4.31,4290,20221018,86.25,8350,-4.31,20230703,4905,62.90,20230320,8350,-4.31,20230703,4290,86.25,20221018,0.08,N,173940,500,76 억,,46317,N,N,0,N,00,N
|
|
20230711,120759,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-160,5,-1.99,49925080,6313,20.01,8050,8050,7860,10470,5650,8060,7908.30,0.30,0,-963,8273,8166,7953,7846,7633,8220,7900,77,2410,500,5640,10,1,15380759,1215,-6.83,2.44,12,0.04,-1157.00,3240.00,8350,20230703,-5.39,4290,20221018,84.15,8350,-5.39,20230703,4905,61.06,20230320,8350,-5.39,20230703,4290,84.15,20221018,0.08,N,173940,500,76 억,,46317,N,N,0,N,00,N
|
|
20230711,110804,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7880,-180,5,-2.23,37105080,4685,14.85,8050,8050,7860,10470,5650,8060,7919.97,0.30,0,-907,8273,8166,7953,7846,7633,8220,7900,77,2410,500,5640,10,1,15380759,1212,-6.81,2.43,12,0.03,-1157.00,3240.00,8350,20230703,-5.63,4290,20221018,83.68,8350,-5.63,20230703,4905,60.65,20230320,8350,-5.63,20230703,4290,83.68,20221018,0.08,N,173940,500,76 억,,46317,N,N,0,N,00,N
|
|
20230711,100801,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7880,-180,5,-2.23,23685570,2985,9.46,8050,8050,7860,10470,5650,8060,7934.86,0.30,0,-537,8273,8166,7953,7846,7633,8220,7900,77,2410,500,5640,10,1,15380759,1212,-6.81,2.43,12,0.02,-1157.00,3240.00,8350,20230703,-5.63,4290,20221018,83.68,8350,-5.63,20230703,4905,60.65,20230320,8350,-5.63,20230703,4290,83.68,20221018,0.08,N,173940,500,76 억,,46317,N,N,0,N,00,N
|
|
20230711,090759,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-10,5,-0.12,330050,41,0.13,8050,8050,8050,10470,5650,8060,8050.00,0.30,0,0,8273,8166,7953,7846,7633,8220,7900,77,2410,500,5640,10,1,15380759,1238,-6.96,2.48,12,0.00,-1157.00,3240.00,8350,20230703,-3.59,4290,20221018,87.65,8350,-3.59,20230703,4905,64.12,20230320,8350,-3.59,20230703,4290,87.65,20221018,0.08,N,173940,500,76 억,,46317,N,N,0,N,00,N
|
|
20230710,160753,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,60,2,0.75,249242990,31547,82.28,8000,8060,7740,10400,5600,8000,7900.43,0.34,0,-4994,8306,8152,7866,7712,7426,8230,7790,77,2400,500,5600,10,1,15380759,1240,-6.97,2.49,12,0.21,-1157.00,3240.00,8350,20230703,-3.47,4290,20221018,87.88,8350,-3.47,20230703,4905,64.32,20230320,8350,-3.47,20230703,4290,87.88,20221018,0.17,N,173940,500,76 억,,51976,N,N,0,N,00,N
|
|
20230710,150754,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7900,-100,5,-1.25,184811350,23477,61.23,8000,8000,7740,10400,5600,8000,7872.02,0.34,0,-3956,8306,8152,7866,7712,7426,8230,7790,77,2400,500,5600,10,1,15380759,1215,-6.83,2.44,12,0.15,-1157.00,3240.00,8350,20230703,-5.39,4290,20221018,84.15,8350,-5.39,20230703,4905,61.06,20230320,8350,-5.39,20230703,4290,84.15,20221018,0.17,N,173940,500,76 억,,51976,N,N,0,N,00,N
|
|
20230710,140746,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7920,-80,5,-1.00,124576480,15866,41.38,8000,8000,7740,10400,5600,8000,7851.79,0.34,0,-895,8306,8152,7866,7712,7426,8230,7790,77,2400,500,5600,10,1,15380759,1218,-6.85,2.44,12,0.10,-1157.00,3240.00,8350,20230703,-5.15,4290,20221018,84.62,8350,-5.15,20230703,4905,61.47,20230320,8350,-5.15,20230703,4290,84.62,20221018,0.17,N,173940,500,76 억,,51976,N,N,0,N,00,N
|
|
20230710,130737,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7920,-80,5,-1.00,119174840,15184,39.60,8000,8000,7740,10400,5600,8000,7848.71,0.34,0,-895,8306,8152,7866,7712,7426,8230,7790,77,2400,500,5600,10,1,15380759,1218,-6.85,2.44,12,0.10,-1157.00,3240.00,8350,20230703,-5.15,4290,20221018,84.62,8350,-5.15,20230703,4905,61.47,20230320,8350,-5.15,20230703,4290,84.62,20221018,0.17,N,173940,500,76 억,,51976,N,N,0,N,00,N
|
|
20230710,120757,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7870,-130,5,-1.62,93938310,11982,31.25,8000,8000,7740,10400,5600,8000,7839.95,0.34,0,-639,8306,8152,7866,7712,7426,8230,7790,77,2400,500,5600,10,1,15380759,1210,-6.80,2.43,12,0.08,-1157.00,3240.00,8350,20230703,-5.75,4290,20221018,83.45,8350,-5.75,20230703,4905,60.45,20230320,8350,-5.75,20230703,4290,83.45,20221018,0.17,N,173940,500,76 억,,51976,N,N,0,N,00,N
|
|
20230710,110754,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7760,-240,5,-3.00,66334340,8443,22.02,8000,8000,7740,10400,5600,8000,7856.73,0.34,0,-926,8306,8152,7866,7712,7426,8230,7790,77,2400,500,5600,10,1,15380759,1194,-6.71,2.40,12,0.05,-1157.00,3240.00,8350,20230703,-7.07,4290,20221018,80.89,8350,-7.07,20230703,4905,58.21,20230320,8350,-7.07,20230703,4290,80.89,20221018,0.17,N,173940,500,76 억,,51976,N,N,0,N,00,N
|
|
20230710,100756,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7890,-110,5,-1.38,43345650,5482,14.30,8000,8000,7840,10400,5600,8000,7906.90,0.34,0,-714,8306,8152,7866,7712,7426,8230,7790,77,2400,500,5600,10,1,15380759,1214,-6.82,2.44,12,0.04,-1157.00,3240.00,8350,20230703,-5.51,4290,20221018,83.92,8350,-5.51,20230703,4905,60.86,20230320,8350,-5.51,20230703,4290,83.92,20221018,0.17,N,173940,500,76 억,,51976,N,N,0,N,00,N
|
|
20230710,090748,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,0,3,0.00,3152000,394,1.03,8000,8000,8000,10400,5600,8000,8000.00,0.34,0,-52,8306,8152,7866,7712,7426,8230,7790,77,2400,500,5600,10,1,15380759,1230,-6.91,2.47,12,0.00,-1157.00,3240.00,8350,20230703,-4.19,4290,20221018,86.48,8350,-4.19,20230703,4905,63.10,20230320,8350,-4.19,20230703,4290,86.48,20221018,0.17,N,173940,500,76 억,,51976,N,N,0,N,00,N
|
|
20230707,160746,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,80,2,1.01,298706010,38293,40.54,7720,8020,7580,10290,5550,7920,7800.49,0.33,0,595,8233,8076,7783,7626,7333,7930,7480,77,2370,500,5540,10,1,15380759,1230,-6.91,2.47,12,0.25,-1157.00,3240.00,8350,20230703,-4.19,4290,20221018,86.48,8350,-4.19,20230703,4905,63.10,20230320,8350,-4.19,20230703,4290,86.48,20221018,0.18,N,173940,500,76 억,,51142,N,N,0,N,00,N
|
|
20230707,150745,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7910,-10,5,-0.13,277640790,35636,37.73,7720,8020,7580,10290,5550,7920,7791.02,0.33,0,1376,8233,8076,7783,7626,7333,7930,7480,77,2370,500,5540,10,1,15380759,1217,-6.84,2.44,12,0.23,-1157.00,3240.00,8350,20230703,-5.27,4290,20221018,84.38,8350,-5.27,20230703,4905,61.26,20230320,8350,-5.27,20230703,4290,84.38,20221018,0.18,N,173940,500,76 억,,51142,N,N,0,N,00,N
|
|
20230707,140800,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,80,2,1.01,209562300,27060,28.65,7720,8000,7580,10290,5550,7920,7744.36,0.33,0,2891,8233,8076,7783,7626,7333,7930,7480,77,2370,500,5540,10,1,15380759,1230,-6.91,2.47,12,0.18,-1157.00,3240.00,8350,20230703,-4.19,4290,20221018,86.48,8350,-4.19,20230703,4905,63.10,20230320,8350,-4.19,20230703,4290,86.48,20221018,0.18,N,173940,500,76 억,,51142,N,N,0,N,00,N
|
|
20230707,130750,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7710,-210,5,-2.65,124336720,16230,17.18,7720,7780,7580,10290,5550,7920,7660.92,0.33,0,1755,8233,8076,7783,7626,7333,7930,7480,77,2370,500,5540,10,1,15380759,1186,-6.66,2.38,12,0.11,-1157.00,3240.00,8350,20230703,-7.66,4290,20221018,79.72,8350,-7.66,20230703,4905,57.19,20230320,8350,-7.66,20230703,4290,79.72,20221018,0.18,N,173940,500,76 억,,51142,N,N,0,N,00,N
|
|
20230707,120755,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7660,-260,5,-3.28,109383490,14278,15.12,7720,7780,7580,10290,5550,7920,7660.98,0.33,0,1341,8233,8076,7783,7626,7333,7930,7480,77,2370,500,5540,10,1,15380759,1178,-6.62,2.36,12,0.09,-1157.00,3240.00,8350,20230703,-8.26,4290,20221018,78.55,8350,-8.26,20230703,4905,56.17,20230320,8350,-8.26,20230703,4290,78.55,20221018,0.18,N,173940,500,76 억,,51142,N,N,0,N,00,N
|
|
20230707,110756,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7660,-260,5,-3.28,79881160,10411,11.02,7720,7780,7590,10290,5550,7920,7672.77,0.33,0,1385,8233,8076,7783,7626,7333,7930,7480,77,2370,500,5540,10,1,15380759,1178,-6.62,2.36,12,0.07,-1157.00,3240.00,8350,20230703,-8.26,4290,20221018,78.55,8350,-8.26,20230703,4905,56.17,20230320,8350,-8.26,20230703,4290,78.55,20221018,0.18,N,173940,500,76 억,,51142,N,N,0,N,00,N
|
|
20230707,100746,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7710,-210,5,-2.65,54835850,7127,7.55,7720,7780,7600,10290,5550,7920,7694.10,0.33,0,1385,8233,8076,7783,7626,7333,7930,7480,77,2370,500,5540,10,1,15380759,1186,-6.66,2.38,12,0.05,-1157.00,3240.00,8350,20230703,-7.66,4290,20221018,79.72,8350,-7.66,20230703,4905,57.19,20230320,8350,-7.66,20230703,4290,79.72,20221018,0.18,N,173940,500,76 억,,51142,N,N,0,N,00,N
|
|
20230707,090747,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7720,-200,5,-2.53,20975880,2711,2.87,7720,7760,7720,10290,5550,7920,7737.32,0.33,0,655,8233,8076,7783,7626,7333,7930,7480,77,2370,500,5540,10,1,15380759,1187,-6.67,2.38,12,0.02,-1157.00,3240.00,8350,20230703,-7.54,4290,20221018,79.95,8350,-7.54,20230703,4905,57.39,20230320,8350,-7.54,20230703,4290,79.95,20221018,0.18,N,173940,500,76 억,,51142,N,N,0,N,00,N
|
|
20230706,160747,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7920,30,2,0.38,719267600,94163,350.56,7940,7940,7490,10250,5530,7890,7638.53,0.30,0,5992,8136,8012,7936,7812,7736,7975,7775,77,2360,500,5520,10,1,15380759,1218,-6.85,2.44,12,0.61,-1157.00,3240.00,8350,20230703,-5.15,4290,20221018,84.62,8350,-5.15,20230703,4905,61.47,20230320,8350,-5.15,20230703,4290,84.62,20221018,0.20,N,173940,500,76 억,,45855,N,N,0,N,00,N
|
|
20230706,150748,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7590,-300,5,-3.80,585900920,77100,287.03,7940,7940,7490,10250,5530,7890,7599.23,0.30,0,10248,8136,8012,7936,7812,7736,7975,7775,77,2360,500,5520,10,1,15380759,1167,-6.56,2.34,12,0.50,-1157.00,3240.00,8350,20230703,-9.10,4290,20221018,76.92,8350,-9.10,20230703,4905,54.74,20230320,8350,-9.10,20230703,4290,76.92,20221018,0.20,N,173940,500,76 억,,45855,N,N,0,N,00,N
|
|
20230706,140748,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7560,-330,5,-4.18,507025280,66712,248.36,7940,7940,7490,10250,5530,7890,7600.21,0.30,0,11848,8136,8012,7936,7812,7736,7975,7775,77,2360,500,5520,10,1,15380759,1163,-6.53,2.33,12,0.43,-1157.00,3240.00,8350,20230703,-9.46,4290,20221018,76.22,8350,-9.46,20230703,4905,54.13,20230320,8350,-9.46,20230703,4290,76.22,20221018,0.20,N,173940,500,76 억,,45855,N,N,0,N,00,N
|
|
20230706,130748,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7570,-320,5,-4.06,383158230,50222,186.97,7940,7940,7510,10250,5530,7890,7629.29,0.30,0,10781,8136,8012,7936,7812,7736,7975,7775,77,2360,500,5520,10,1,15380759,1164,-6.54,2.34,12,0.33,-1157.00,3240.00,8350,20230703,-9.34,4290,20221018,76.46,8350,-9.34,20230703,4905,54.33,20230320,8350,-9.34,20230703,4290,76.46,20221018,0.20,N,173940,500,76 억,,45855,N,N,0,N,00,N
|
|
20230706,120740,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7560,-330,5,-4.18,298168920,38932,144.94,7940,7940,7510,10250,5530,7890,7658.71,0.30,0,9769,8136,8012,7936,7812,7736,7975,7775,77,2360,500,5520,10,1,15380759,1163,-6.53,2.33,12,0.25,-1157.00,3240.00,8350,20230703,-9.46,4290,20221018,76.22,8350,-9.46,20230703,4905,54.13,20230320,8350,-9.46,20230703,4290,76.22,20221018,0.20,N,173940,500,76 억,,45855,N,N,0,N,00,N
|
|
20230706,110751,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7730,-160,5,-2.03,122869500,15891,59.16,7940,7940,7620,10250,5530,7890,7732.02,0.30,0,3496,8136,8012,7936,7812,7736,7975,7775,77,2360,500,5520,10,1,15380759,1189,-6.68,2.39,12,0.10,-1157.00,3240.00,8350,20230703,-7.43,4290,20221018,80.19,8350,-7.43,20230703,4905,57.59,20230320,8350,-7.43,20230703,4290,80.19,20221018,0.20,N,173940,500,76 억,,45855,N,N,0,N,00,N
|
|
20230706,100747,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7840,-50,5,-0.63,104676540,13544,50.42,7940,7940,7620,10250,5530,7890,7728.63,0.30,0,3685,8136,8012,7936,7812,7736,7975,7775,77,2360,500,5520,10,1,15380759,1206,-6.78,2.42,12,0.09,-1157.00,3240.00,8350,20230703,-6.11,4290,20221018,82.75,8350,-6.11,20230703,4905,59.84,20230320,8350,-6.11,20230703,4290,82.75,20221018,0.20,N,173940,500,76 억,,45855,N,N,0,N,00,N
|
|
20230706,090746,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7790,-100,5,-1.27,5073720,644,2.40,7940,7940,7790,10250,5530,7890,7878.45,0.30,0,-619,8136,8012,7936,7812,7736,7975,7775,77,2360,500,5520,10,1,15380759,1198,-6.73,2.40,12,0.00,-1157.00,3240.00,8350,20230703,-6.71,4290,20221018,81.59,8350,-6.71,20230703,4905,58.82,20230320,8350,-6.71,20230703,4290,81.59,20221018,0.20,N,173940,500,76 억,,45855,N,N,0,N,00,N
|
|
20230705,160744,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7890,-140,5,-1.74,212938980,26860,30.42,8060,8060,7860,10430,5630,8030,7927.74,0.27,0,3698,8416,8222,8056,7862,7696,8140,7780,77,2400,500,5620,10,1,15380759,1214,-6.82,2.44,12,0.17,-1157.00,3240.00,8350,20230703,-5.51,4290,20221018,83.92,8350,-5.51,20230703,4905,60.86,20230320,8350,-5.51,20230703,4290,83.92,20221018,0.19,N,173940,500,76 억,,42157,N,N,0,N,00,N
|
|
20230705,150740,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7930,-100,5,-1.25,197695970,24927,28.23,8060,8060,7860,10430,5630,8030,7931.00,0.27,0,3698,8416,8222,8056,7862,7696,8140,7780,77,2400,500,5620,10,1,15380759,1220,-6.85,2.45,12,0.16,-1157.00,3240.00,8350,20230703,-5.03,4290,20221018,84.85,8350,-5.03,20230703,4905,61.67,20230320,8350,-5.03,20230703,4290,84.85,20221018,0.19,N,173940,500,76 억,,42157,N,N,0,N,00,N
|
|
20230705,140732,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7920,-110,5,-1.37,184543290,23262,26.35,8060,8060,7860,10430,5630,8030,7933.25,0.27,0,3947,8416,8222,8056,7862,7696,8140,7780,77,2400,500,5620,10,1,15380759,1218,-6.85,2.44,12,0.15,-1157.00,3240.00,8350,20230703,-5.15,4290,20221018,84.62,8350,-5.15,20230703,4905,61.47,20230320,8350,-5.15,20230703,4290,84.62,20221018,0.19,N,173940,500,76 억,,42157,N,N,0,N,00,N
|
|
20230705,130734,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7910,-120,5,-1.49,181434220,22869,25.90,8060,8060,7860,10430,5630,8030,7933.63,0.27,0,3981,8416,8222,8056,7862,7696,8140,7780,77,2400,500,5620,10,1,15380759,1217,-6.84,2.44,12,0.15,-1157.00,3240.00,8350,20230703,-5.27,4290,20221018,84.38,8350,-5.27,20230703,4905,61.26,20230320,8350,-5.27,20230703,4290,84.38,20221018,0.19,N,173940,500,76 억,,42157,N,N,0,N,00,N
|
|
20230705,120733,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7910,-120,5,-1.49,178224750,22464,25.44,8060,8060,7860,10430,5630,8030,7933.79,0.27,0,4114,8416,8222,8056,7862,7696,8140,7780,77,2400,500,5620,10,1,15380759,1217,-6.84,2.44,12,0.15,-1157.00,3240.00,8350,20230703,-5.27,4290,20221018,84.38,8350,-5.27,20230703,4905,61.26,20230320,8350,-5.27,20230703,4290,84.38,20221018,0.19,N,173940,500,76 억,,42157,N,N,0,N,00,N
|
|
20230705,110742,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7940,-90,5,-1.12,166743950,21015,23.80,8060,8060,7860,10430,5630,8030,7934.52,0.27,0,4162,8416,8222,8056,7862,7696,8140,7780,77,2400,500,5620,10,1,15380759,1221,-6.86,2.45,12,0.14,-1157.00,3240.00,8350,20230703,-4.91,4290,20221018,85.08,8350,-4.91,20230703,4905,61.88,20230320,8350,-4.91,20230703,4290,85.08,20221018,0.19,N,173940,500,76 억,,42157,N,N,0,N,00,N
|
|
20230705,100735,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8040,10,2,0.12,142729760,18013,20.40,8060,8060,7860,10430,5630,8030,7923.71,0.27,0,4770,8416,8222,8056,7862,7696,8140,7780,77,2400,500,5620,10,1,15380759,1237,-6.95,2.48,12,0.12,-1157.00,3240.00,8350,20230703,-3.71,4290,20221018,87.41,8350,-3.71,20230703,4905,63.91,20230320,8350,-3.71,20230703,4290,87.41,20221018,0.19,N,173940,500,76 억,,42157,N,N,0,N,00,N
|
|
20230705,090734,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7930,-100,5,-1.25,3333860,415,0.47,8060,8060,7930,10430,5630,8030,8033.40,0.27,0,-65,8416,8222,8056,7862,7696,8140,7780,77,2400,500,5620,10,1,15380759,1220,-6.85,2.45,12,0.00,-1157.00,3240.00,8350,20230703,-5.03,4290,20221018,84.85,8350,-5.03,20230703,4905,61.67,20230320,8350,-5.03,20230703,4290,84.85,20221018,0.19,N,173940,500,76 억,,42157,N,N,0,N,00,N
|
|
20230704,160731,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,-120,5,-1.47,711718400,88283,229.18,8240,8250,7890,10590,5710,8150,8061.78,0.29,0,-2311,8496,8322,8176,8002,7856,8250,7930,77,2440,500,5700,10,1,15380759,1235,-6.94,2.48,12,0.57,-1157.00,3240.00,8350,20230703,-3.83,4290,20221018,87.18,8350,-3.83,20230703,4905,63.71,20230320,8350,-3.83,20230703,4290,87.18,20221018,0.19,N,173940,500,76 억,,44317,N,N,37,N,00,N
|
|
20230704,150722,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,-100,5,-1.23,657919740,81573,211.76,8240,8250,7890,10590,5710,8150,8065.41,0.29,0,-2311,8496,8322,8176,8002,7856,8250,7930,77,2440,500,5700,10,1,15380759,1238,-6.96,2.48,12,0.53,-1157.00,3240.00,8350,20230703,-3.59,4290,20221018,87.65,8350,-3.59,20230703,4905,64.12,20230320,8350,-3.59,20230703,4290,87.65,20221018,0.19,N,173940,500,76 억,,44317,N,N,37,N,00,N
|
|
20230704,140728,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,-70,5,-0.86,480285510,59387,154.16,8240,8250,7930,10590,5710,8150,8087.38,0.29,0,-2256,8496,8322,8176,8002,7856,8250,7930,77,2440,500,5700,10,1,15380759,1243,-6.98,2.49,12,0.39,-1157.00,3240.00,8350,20230703,-3.23,4290,20221018,88.34,8350,-3.23,20230703,4905,64.73,20230320,8350,-3.23,20230703,4290,88.34,20221018,0.19,N,173940,500,76 억,,44317,N,N,37,N,00,N
|
|
20230704,130717,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8140,-10,5,-0.12,434336860,53727,139.47,8240,8250,7930,10590,5710,8150,8084.15,0.29,0,-1679,8496,8322,8176,8002,7856,8250,7930,77,2440,500,5700,10,1,15380759,1252,-7.04,2.51,12,0.35,-1157.00,3240.00,8350,20230703,-2.51,4290,20221018,89.74,8350,-2.51,20230703,4905,65.95,20230320,8350,-2.51,20230703,4290,89.74,20221018,0.19,N,173940,500,76 억,,44317,N,N,37,N,00,N
|
|
20230704,120725,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8150,0,3,0.00,363723330,45077,117.02,8240,8240,7930,10590,5710,8150,8068.93,0.29,0,-736,8496,8322,8176,8002,7856,8250,7930,77,2440,500,5700,10,1,15380759,1254,-7.04,2.52,12,0.29,-1157.00,3240.00,8350,20230703,-2.40,4290,20221018,89.98,8350,-2.40,20230703,4905,66.16,20230320,8350,-2.40,20230703,4290,89.98,20221018,0.19,N,173940,500,76 억,,44317,N,N,37,N,00,N
|
|
20230704,110720,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8070,-80,5,-0.98,288043770,35752,92.81,8240,8240,7930,10590,5710,8150,8056.72,0.29,0,-1279,8496,8322,8176,8002,7856,8250,7930,77,2440,500,5700,10,1,15380759,1241,-6.97,2.49,12,0.23,-1157.00,3240.00,8350,20230703,-3.35,4290,20221018,88.11,8350,-3.35,20230703,4905,64.53,20230320,8350,-3.35,20230703,4290,88.11,20221018,0.19,N,173940,500,76 억,,44317,N,N,37,N,00,N
|
|
20230704,100718,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,-150,5,-1.84,170563490,21091,54.75,8240,8240,7930,10590,5710,8150,8087.03,0.29,0,-2089,8496,8322,8176,8002,7856,8250,7930,77,2440,500,5700,10,1,15380759,1230,-6.91,2.47,12,0.14,-1157.00,3240.00,8350,20230703,-4.19,4290,20221018,86.48,8350,-4.19,20230703,4905,63.10,20230320,8350,-4.19,20230703,4290,86.48,20221018,0.19,N,173940,500,76 억,,44317,N,N,37,N,00,N
|
|
20230704,090716,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8170,20,2,0.25,40963540,5009,13.00,8240,8240,8100,10590,5710,8150,8177.99,0.29,0,-194,8496,8322,8176,8002,7856,8250,7930,77,2440,500,5700,10,1,15380759,1257,-7.06,2.52,12,0.03,-1157.00,3240.00,8350,20230703,-2.16,4290,20221018,90.44,8350,-2.16,20230703,4905,66.56,20230320,8350,-2.16,20230703,4290,90.44,20221018,0.19,N,173940,500,76 억,,44317,N,N,37,N,00,N
|
|
20230703,160709,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8150,-50,5,-0.61,316591620,38502,45.62,8290,8350,8030,10660,5740,8200,8223.08,0.29,0,-621,8546,8372,8076,7902,7606,8460,7990,77,2460,500,5740,10,1,15380759,1254,-7.04,2.52,12,0.25,-1157.00,3240.00,8350,20230703,-2.40,4290,20221018,89.98,8350,-2.40,20230703,4905,66.16,20230320,8350,-2.40,20230703,4290,89.98,20221018,0.27,N,173940,500,76 억,,45277,N,N,37,N,00,N
|
|
20230703,150718,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8310,110,2,1.34,309313640,37612,44.56,8290,8350,8030,10660,5740,8200,8223.80,0.29,0,-642,8546,8372,8076,7902,7606,8460,7990,77,2460,500,5740,10,1,15380759,1278,-7.18,2.56,12,0.24,-1157.00,3240.00,8350,20230703,-0.48,4290,20221018,93.71,8350,-0.48,20230703,4905,69.42,20230320,8350,-0.48,20230703,4290,93.71,20221018,0.27,N,173940,500,76 억,,45277,N,N,0,N,00,N
|
|
20230703,140715,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8310,110,2,1.34,285704610,34770,41.19,8290,8350,8030,10660,5740,8200,8216.99,0.29,0,-464,8546,8372,8076,7902,7606,8460,7990,77,2460,500,5740,10,1,15380759,1278,-7.18,2.56,12,0.23,-1157.00,3240.00,8350,20230703,-0.48,4290,20221018,93.71,8350,-0.48,20230703,4905,69.42,20230320,8350,-0.48,20230703,4290,93.71,20221018,0.27,N,173940,500,76 억,,45277,N,N,0,N,00,N
|
|
20230703,130711,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8260,60,2,0.73,235982830,28718,34.02,8290,8350,8030,10660,5740,8200,8217.24,0.29,0,-642,8546,8372,8076,7902,7606,8460,7990,77,2460,500,5740,10,1,15380759,1270,-7.14,2.55,12,0.19,-1157.00,3240.00,8350,20230703,-1.08,4290,20221018,92.54,8350,-1.08,20230703,4905,68.40,20230320,8350,-1.08,20230703,4290,92.54,20221018,0.27,N,173940,500,76 억,,45277,N,N,0,N,00,N
|
|
20230703,120719,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8290,90,2,1.10,225906770,27498,32.58,8290,8350,8030,10660,5740,8200,8215.39,0.29,0,-642,8546,8372,8076,7902,7606,8460,7990,77,2460,500,5740,10,1,15380759,1275,-7.17,2.56,12,0.18,-1157.00,3240.00,8350,20230703,-0.72,4290,20221018,93.24,8350,-0.72,20230703,4905,69.01,20230320,8350,-0.72,20230703,4290,93.24,20221018,0.27,N,173940,500,76 억,,45277,N,N,0,N,00,N
|
|
20230703,110713,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8270,70,2,0.85,154305280,18858,22.34,8290,8290,8030,10660,5740,8200,8182.48,0.29,0,-2040,8546,8372,8076,7902,7606,8460,7990,77,2460,500,5740,10,1,15380759,1272,-7.15,2.55,12,0.12,-1157.00,3240.00,8290,20230703,-0.24,4290,20221018,92.77,8290,-0.24,20230703,4905,68.60,20230320,8290,-0.24,20230703,4290,92.77,20221018,0.27,N,173940,500,76 억,,45277,N,N,0,N,00,N
|
|
20230703,100703,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8070,-130,5,-1.59,80826770,9893,11.72,8290,8290,8030,10660,5740,8200,8170.10,0.29,0,-2252,8546,8372,8076,7902,7606,8460,7990,77,2460,500,5740,10,1,15380759,1241,-6.97,2.49,12,0.06,-1157.00,3240.00,8290,20230703,-2.65,4290,20221018,88.11,8290,-2.65,20230703,4905,64.53,20230320,8290,-2.65,20230703,4290,88.11,20221018,0.27,N,173940,500,76 억,,45277,N,N,0,N,00,N
|
|
20230703,090710,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,8250,50,2,0.61,11944200,1446,1.71,8290,8290,8230,10660,5740,8200,8260.17,0.29,0,-674,8546,8372,8076,7902,7606,8460,7990,77,2460,500,5740,10,1,15380759,1269,-7.13,2.55,12,0.01,-1157.00,3240.00,8290,20230703,-0.48,4290,20221018,92.31,8290,-0.48,20230703,4905,68.20,20230320,8290,-0.48,20230703,4290,92.31,20221018,0.27,N,173940,500,76 억,,45277,N,N,0,N,00,N
|