178 lines
74 KiB
CSV
178 lines
74 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
|
|
20230831,160910,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6000,-20,5,-0.33,111734530,18831,139.30,6010,6040,5850,7820,4220,6020,5933.54,0.37,0,-2509,6226,6122,6026,5922,5826,6075,5875,77,1800,500,4210,10,1,15380759,923,-5.19,1.85,12,0.12,-1157.00,3240.00,8350,20230703,-28.14,4290,20221018,39.86,8350,-28.14,20230703,4905,22.32,20230320,8350,-28.14,20230703,4290,39.86,20221018,0.01,N,173940,500,76 억,,56443,N,N,0,N,00,N
|
|
20230831,151133,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5920,-100,5,-1.66,83665230,14150,104.68,6010,6040,5850,7820,4220,6020,5912.74,0.37,0,-2341,6226,6122,6026,5922,5826,6075,5875,77,1800,500,4210,10,1,15380759,911,-5.12,1.83,12,0.09,-1157.00,3240.00,8350,20230703,-29.10,4290,20221018,38.00,8350,-29.10,20230703,4905,20.69,20230320,8350,-29.10,20230703,4290,38.00,20221018,0.01,N,173940,500,76 억,,56443,N,N,0,N,00,N
|
|
20230831,141238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5920,-100,5,-1.66,73214480,12381,91.59,6010,6040,5850,7820,4220,6020,5913.45,0.37,0,-2647,6226,6122,6026,5922,5826,6075,5875,77,1800,500,4210,10,1,15380759,911,-5.12,1.83,12,0.08,-1157.00,3240.00,8350,20230703,-29.10,4290,20221018,38.00,8350,-29.10,20230703,4905,20.69,20230320,8350,-29.10,20230703,4290,38.00,20221018,0.01,N,173940,500,76 억,,56443,N,N,0,N,00,N
|
|
20230831,131203,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5890,-130,5,-2.16,49359920,8328,61.61,6010,6040,5850,7820,4220,6020,5926.98,0.37,0,-907,6226,6122,6026,5922,5826,6075,5875,77,1800,500,4210,10,1,15380759,906,-5.09,1.82,12,0.05,-1157.00,3240.00,8350,20230703,-29.46,4290,20221018,37.30,8350,-29.46,20230703,4905,20.08,20230320,8350,-29.46,20230703,4290,37.30,20221018,0.01,N,173940,500,76 억,,56443,N,N,0,N,00,N
|
|
20230831,121243,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5940,-80,5,-1.33,32449090,5452,40.33,6010,6040,5910,7820,4220,6020,5951.78,0.37,0,-677,6226,6122,6026,5922,5826,6075,5875,77,1800,500,4210,10,1,15380759,914,-5.13,1.83,12,0.04,-1157.00,3240.00,8350,20230703,-28.86,4290,20221018,38.46,8350,-28.86,20230703,4905,21.10,20230320,8350,-28.86,20230703,4290,38.46,20221018,0.01,N,173940,500,76 억,,56443,N,N,0,N,00,N
|
|
20230831,111713,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5920,-100,5,-1.66,20997090,3519,26.03,6010,6040,5920,7820,4220,6020,5966.78,0.37,0,-350,6226,6122,6026,5922,5826,6075,5875,77,1800,500,4210,10,1,15380759,911,-5.12,1.83,12,0.02,-1157.00,3240.00,8350,20230703,-29.10,4290,20221018,38.00,8350,-29.10,20230703,4905,20.69,20230320,8350,-29.10,20230703,4290,38.00,20221018,0.01,N,173940,500,76 억,,56443,N,N,0,N,00,N
|
|
20230831,101332,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6000,-20,5,-0.33,2074020,345,2.55,6010,6040,6000,7820,4220,6020,6011.65,0.37,0,144,6226,6122,6026,5922,5826,6075,5875,77,1800,500,4210,10,1,15380759,923,-5.19,1.85,12,0.00,-1157.00,3240.00,8350,20230703,-28.14,4290,20221018,39.86,8350,-28.14,20230703,4905,22.32,20230320,8350,-28.14,20230703,4290,39.86,20221018,0.01,N,173940,500,76 억,,56443,N,N,0,N,00,N
|
|
20230831,091155,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6000,-20,5,-0.33,1197170,199,1.47,6010,6040,6000,7820,4220,6020,6015.93,0.37,0,79,6226,6122,6026,5922,5826,6075,5875,77,1800,500,4210,10,1,15380759,923,-5.19,1.85,12,0.00,-1157.00,3240.00,8350,20230703,-28.14,4290,20221018,39.86,8350,-28.14,20230703,4905,22.32,20230320,8350,-28.14,20230703,4290,39.86,20221018,0.01,N,173940,500,76 억,,56443,N,N,0,N,00,N
|
|
20230830,160914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6020,-110,5,-1.79,81097610,13483,82.02,6130,6130,5930,7960,4300,6130,6014.80,0.37,0,-405,6323,6226,6123,6026,5923,6175,5975,77,1830,500,4290,10,1,15380759,926,-5.20,1.86,12,0.09,-1157.00,3240.00,8350,20230703,-27.90,4290,20221018,40.33,8350,-27.90,20230703,4905,22.73,20230320,8350,-27.90,20230703,4290,40.33,20221018,0.01,N,173940,500,76 억,,56839,N,N,0,N,00,N
|
|
20230830,151106,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5940,-190,5,-3.10,68470710,11379,69.22,6130,6130,5940,7960,4300,6130,6017.29,0.37,0,-439,6323,6226,6123,6026,5923,6175,5975,77,1830,500,4290,10,1,15380759,914,-5.13,1.83,12,0.07,-1157.00,3240.00,8350,20230703,-28.86,4290,20221018,38.46,8350,-28.86,20230703,4905,21.10,20230320,8350,-28.86,20230703,4290,38.46,20221018,0.01,N,173940,500,76 억,,56839,N,N,0,N,00,N
|
|
20230830,141156,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6040,-90,5,-1.47,43320470,7185,43.71,6130,6130,6000,7960,4300,6130,6029.29,0.37,0,417,6323,6226,6123,6026,5923,6175,5975,77,1830,500,4290,10,1,15380759,929,-5.22,1.86,12,0.05,-1157.00,3240.00,8350,20230703,-27.66,4290,20221018,40.79,8350,-27.66,20230703,4905,23.14,20230320,8350,-27.66,20230703,4290,40.79,20221018,0.01,N,173940,500,76 억,,56839,N,N,0,N,00,N
|
|
20230830,131148,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6060,-70,5,-1.14,36676060,6082,37.00,6130,6130,6000,7960,4300,6130,6030.26,0.37,0,417,6323,6226,6123,6026,5923,6175,5975,77,1830,500,4290,10,1,15380759,932,-5.24,1.87,12,0.04,-1157.00,3240.00,8350,20230703,-27.43,4290,20221018,41.26,8350,-27.43,20230703,4905,23.55,20230320,8350,-27.43,20230703,4290,41.26,20221018,0.01,N,173940,500,76 억,,56839,N,N,0,N,00,N
|
|
20230830,121158,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6070,-60,5,-0.98,36603640,6070,36.93,6130,6130,6000,7960,4300,6130,6030.25,0.37,0,417,6323,6226,6123,6026,5923,6175,5975,77,1830,500,4290,10,1,15380759,934,-5.25,1.87,12,0.04,-1157.00,3240.00,8350,20230703,-27.31,4290,20221018,41.49,8350,-27.31,20230703,4905,23.75,20230320,8350,-27.31,20230703,4290,41.49,20221018,0.01,N,173940,500,76 억,,56839,N,N,0,N,00,N
|
|
20230830,111657,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6020,-110,5,-1.79,29634180,4914,29.89,6130,6130,6000,7960,4300,6130,6030.56,0.37,0,49,6323,6226,6123,6026,5923,6175,5975,77,1830,500,4290,10,1,15380759,926,-5.20,1.86,12,0.03,-1157.00,3240.00,8350,20230703,-27.90,4290,20221018,40.33,8350,-27.90,20230703,4905,22.73,20230320,8350,-27.90,20230703,4290,40.33,20221018,0.01,N,173940,500,76 억,,56839,N,N,0,N,00,N
|
|
20230830,101238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6070,-60,5,-0.98,17065720,2829,17.21,6130,6130,6000,7960,4300,6130,6032.42,0.37,0,58,6323,6226,6123,6026,5923,6175,5975,77,1830,500,4290,10,1,15380759,934,-5.25,1.87,12,0.02,-1157.00,3240.00,8350,20230703,-27.31,4290,20221018,41.49,8350,-27.31,20230703,4905,23.75,20230320,8350,-27.31,20230703,4290,41.49,20221018,0.01,N,173940,500,76 억,,56839,N,N,0,N,00,N
|
|
20230830,091136,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6060,-70,5,-1.14,11685070,1939,11.80,6130,6130,6000,7960,4300,6130,6026.34,0.37,0,58,6323,6226,6123,6026,5923,6175,5975,77,1830,500,4290,10,1,15380759,932,-5.24,1.87,12,0.01,-1157.00,3240.00,8350,20230703,-27.43,4290,20221018,41.26,8350,-27.43,20230703,4905,23.55,20230320,8350,-27.43,20230703,4290,41.26,20221018,0.01,N,173940,500,76 억,,56839,N,N,0,N,00,N
|
|
20230829,160908,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6130,-40,5,-0.65,100369230,16438,500.85,6190,6220,6020,8020,4320,6170,6105.93,0.35,0,3234,6550,6360,6200,6010,5850,6280,5930,77,1850,500,4310,10,1,15380759,943,-5.30,1.89,12,0.11,-1157.00,3240.00,8350,20230703,-26.59,4290,20221018,42.89,8350,-26.59,20230703,4905,24.97,20230320,8350,-26.59,20230703,4290,42.89,20221018,0.01,N,173940,500,76 억,,53605,N,N,0,N,00,N
|
|
20230829,151118,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6070,-100,5,-1.62,82717580,13548,412.80,6190,6220,6020,8020,4320,6170,6105.52,0.35,0,3543,6550,6360,6200,6010,5850,6280,5930,77,1850,500,4310,10,1,15380759,934,-5.25,1.87,12,0.09,-1157.00,3240.00,8350,20230703,-27.31,4290,20221018,41.49,8350,-27.31,20230703,4905,23.75,20230320,8350,-27.31,20230703,4290,41.49,20221018,0.01,N,173940,500,76 억,,53605,N,N,0,N,00,N
|
|
20230829,141239,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6080,-90,5,-1.46,78953820,12929,393.94,6190,6220,6020,8020,4320,6170,6106.72,0.35,0,3659,6550,6360,6200,6010,5850,6280,5930,77,1850,500,4310,10,1,15380759,935,-5.25,1.88,12,0.08,-1157.00,3240.00,8350,20230703,-27.19,4290,20221018,41.72,8350,-27.19,20230703,4905,23.96,20230320,8350,-27.19,20230703,4290,41.72,20221018,0.01,N,173940,500,76 억,,53605,N,N,0,N,00,N
|
|
20230829,131145,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6130,-40,5,-0.65,48096210,7833,238.67,6190,6220,6080,8020,4320,6170,6140.20,0.35,0,2641,6550,6360,6200,6010,5850,6280,5930,77,1850,500,4310,10,1,15380759,943,-5.30,1.89,12,0.05,-1157.00,3240.00,8350,20230703,-26.59,4290,20221018,42.89,8350,-26.59,20230703,4905,24.97,20230320,8350,-26.59,20230703,4290,42.89,20221018,0.01,N,173940,500,76 억,,53605,N,N,0,N,00,N
|
|
20230829,121230,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6140,-30,5,-0.49,31223910,5071,154.51,6190,6220,6100,8020,4320,6170,6157.35,0.35,0,656,6550,6360,6200,6010,5850,6280,5930,77,1850,500,4310,10,1,15380759,944,-5.31,1.90,12,0.03,-1157.00,3240.00,8350,20230703,-26.47,4290,20221018,43.12,8350,-26.47,20230703,4905,25.18,20230320,8350,-26.47,20230703,4290,43.12,20221018,0.01,N,173940,500,76 억,,53605,N,N,0,N,00,N
|
|
20230829,111904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6200,30,2,0.49,19687250,3194,97.32,6190,6220,6100,8020,4320,6170,6163.82,0.35,0,-6,6550,6360,6200,6010,5850,6280,5930,77,1850,500,4310,10,1,15380759,954,-5.36,1.91,12,0.02,-1157.00,3240.00,8350,20230703,-25.75,4290,20221018,44.52,8350,-25.75,20230703,4905,26.40,20230320,8350,-25.75,20230703,4290,44.52,20221018,0.01,N,173940,500,76 억,,53605,N,N,0,N,00,N
|
|
20230829,101330,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6210,40,2,0.65,17620350,2858,87.08,6190,6220,6100,8020,4320,6170,6165.27,0.35,0,-6,6550,6360,6200,6010,5850,6280,5930,77,1850,500,4310,10,1,15380759,955,-5.37,1.92,12,0.02,-1157.00,3240.00,8350,20230703,-25.63,4290,20221018,44.76,8350,-25.63,20230703,4905,26.61,20230320,8350,-25.63,20230703,4290,44.76,20221018,0.01,N,173940,500,76 억,,53605,N,N,0,N,00,N
|
|
20230829,090854,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6170,0,3,0.00,37040,6,0.18,6190,6190,6170,8020,4320,6170,6173.33,0.35,0,-5,6550,6360,6200,6010,5850,6280,5930,77,1850,500,4310,10,1,15380759,949,-5.33,1.90,12,0.00,-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,,53605,N,N,0,N,00,N
|
|
20230828,160843,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6170,90,2,1.48,20149690,3282,50.04,6390,6390,6040,7900,4260,6080,6139.45,0.35,0,348,6246,6162,6076,5992,5906,6120,5950,77,1820,500,4250,10,1,15380759,949,-5.33,1.90,12,0.02,-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,,53257,N,N,0,N,00,N
|
|
20230828,150853,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6130,50,2,0.82,9996320,1631,24.87,6390,6390,6040,7900,4260,6080,6128.95,0.35,0,160,6246,6162,6076,5992,5906,6120,5950,77,1820,500,4250,10,1,15380759,943,-5.30,1.89,12,0.01,-1157.00,3240.00,8350,20230703,-26.59,4290,20221018,42.89,8350,-26.59,20230703,4905,24.97,20230320,8350,-26.59,20230703,4290,42.89,20221018,0.01,N,173940,500,76 억,,53257,N,N,0,N,00,N
|
|
20230828,140854,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6140,60,2,0.99,9837240,1605,24.47,6390,6390,6040,7900,4260,6080,6129.12,0.35,0,160,6246,6162,6076,5992,5906,6120,5950,77,1820,500,4250,10,1,15380759,944,-5.31,1.90,12,0.01,-1157.00,3240.00,8350,20230703,-26.47,4290,20221018,43.12,8350,-26.47,20230703,4905,25.18,20230320,8350,-26.47,20230703,4290,43.12,20221018,0.01,N,173940,500,76 억,,53257,N,N,0,N,00,N
|
|
20230828,130901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6150,70,2,1.15,7209410,1173,17.88,6390,6390,6080,7900,4260,6080,6146.13,0.35,0,164,6246,6162,6076,5992,5906,6120,5950,77,1820,500,4250,10,1,15380759,946,-5.32,1.90,12,0.01,-1157.00,3240.00,8350,20230703,-26.35,4290,20221018,43.36,8350,-26.35,20230703,4905,25.38,20230320,8350,-26.35,20230703,4290,43.36,20221018,0.01,N,173940,500,76 억,,53257,N,N,0,N,00,N
|
|
20230828,120853,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6100,20,2,0.33,3194430,515,7.85,6390,6390,6080,7900,4260,6080,6202.78,0.35,0,110,6246,6162,6076,5992,5906,6120,5950,77,1820,500,4250,10,1,15380759,938,-5.27,1.88,12,0.00,-1157.00,3240.00,8350,20230703,-26.95,4290,20221018,42.19,8350,-26.95,20230703,4905,24.36,20230320,8350,-26.95,20230703,4290,42.19,20221018,0.01,N,173940,500,76 억,,53257,N,N,0,N,00,N
|
|
20230828,110849,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6120,40,2,0.66,1540830,245,3.74,6390,6390,6080,7900,4260,6080,6289.10,0.35,0,-4,6246,6162,6076,5992,5906,6120,5950,77,1820,500,4250,10,1,15380759,941,-5.29,1.89,12,0.00,-1157.00,3240.00,8350,20230703,-26.71,4290,20221018,42.66,8350,-26.71,20230703,4905,24.77,20230320,8350,-26.71,20230703,4290,42.66,20221018,0.01,N,173940,500,76 억,,53257,N,N,0,N,00,N
|
|
20230828,100840,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6150,70,2,1.15,1332430,211,3.22,6390,6390,6080,7900,4260,6080,6314.83,0.35,0,-5,6246,6162,6076,5992,5906,6120,5950,77,1820,500,4250,10,1,15380759,946,-5.32,1.90,12,0.00,-1157.00,3240.00,8350,20230703,-26.35,4290,20221018,43.36,8350,-26.35,20230703,4905,25.38,20230320,8350,-26.35,20230703,4290,43.36,20221018,0.01,N,173940,500,76 억,,53257,N,N,0,N,00,N
|
|
20230828,090853,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6120,40,2,0.66,1107820,175,2.67,6390,6390,6080,7900,4260,6080,6330.40,0.35,0,-5,6246,6162,6076,5992,5906,6120,5950,77,1820,500,4250,10,1,15380759,941,-5.29,1.89,12,0.00,-1157.00,3240.00,8350,20230703,-26.71,4290,20221018,42.66,8350,-26.71,20230703,4905,24.77,20230320,8350,-26.71,20230703,4290,42.66,20221018,0.01,N,173940,500,76 억,,53257,N,N,0,N,00,N
|
|
20230825,160847,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6080,0,3,0.00,39782490,6559,76.70,6160,6160,5990,7900,4260,6080,6065.33,0.35,0,-217,6260,6170,6100,6010,5940,6135,5975,77,1820,500,4250,10,1,15380759,935,-5.25,1.88,12,0.04,-1157.00,3240.00,8350,20230703,-27.19,4290,20221018,41.72,8350,-27.19,20230703,4905,23.96,20230320,8350,-27.19,20230703,4290,41.72,20221018,0.01,N,173940,500,76 억,,53474,N,N,0,N,00,N
|
|
20230825,150851,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6090,10,2,0.16,39594020,6528,76.33,6160,6160,5990,7900,4260,6080,6065.26,0.35,0,-216,6260,6170,6100,6010,5940,6135,5975,77,1820,500,4250,10,1,15380759,937,-5.26,1.88,12,0.04,-1157.00,3240.00,8350,20230703,-27.07,4290,20221018,41.96,8350,-27.07,20230703,4905,24.16,20230320,8350,-27.07,20230703,4290,41.96,20221018,0.01,N,173940,500,76 억,,53474,N,N,0,N,00,N
|
|
20230825,140850,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6070,-10,5,-0.16,35958970,5930,69.34,6160,6160,5990,7900,4260,6080,6063.91,0.35,0,-361,6260,6170,6100,6010,5940,6135,5975,77,1820,500,4250,10,1,15380759,934,-5.25,1.87,12,0.04,-1157.00,3240.00,8350,20230703,-27.31,4290,20221018,41.49,8350,-27.31,20230703,4905,23.75,20230320,8350,-27.31,20230703,4290,41.49,20221018,0.01,N,173940,500,76 억,,53474,N,N,0,N,00,N
|
|
20230825,130845,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6030,-50,5,-0.82,24351300,4015,46.95,6160,6160,5990,7900,4260,6080,6065.08,0.35,0,-819,6260,6170,6100,6010,5940,6135,5975,77,1820,500,4250,10,1,15380759,927,-5.21,1.86,12,0.03,-1157.00,3240.00,8350,20230703,-27.78,4290,20221018,40.56,8350,-27.78,20230703,4905,22.94,20230320,8350,-27.78,20230703,4290,40.56,20221018,0.01,N,173940,500,76 억,,53474,N,N,0,N,00,N
|
|
20230825,120846,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6070,-10,5,-0.16,23299620,3841,44.91,6160,6160,5990,7900,4260,6080,6066.03,0.35,0,-895,6260,6170,6100,6010,5940,6135,5975,77,1820,500,4250,10,1,15380759,934,-5.25,1.87,12,0.02,-1157.00,3240.00,8350,20230703,-27.31,4290,20221018,41.49,8350,-27.31,20230703,4905,23.75,20230320,8350,-27.31,20230703,4290,41.49,20221018,0.01,N,173940,500,76 억,,53474,N,N,0,N,00,N
|
|
20230825,110847,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6020,-60,5,-0.99,22743580,3749,43.84,6160,6160,5990,7900,4260,6080,6066.57,0.35,0,-953,6260,6170,6100,6010,5940,6135,5975,77,1820,500,4250,10,1,15380759,926,-5.20,1.86,12,0.02,-1157.00,3240.00,8350,20230703,-27.90,4290,20221018,40.33,8350,-27.90,20230703,4905,22.73,20230320,8350,-27.90,20230703,4290,40.33,20221018,0.01,N,173940,500,76 억,,53474,N,N,0,N,00,N
|
|
20230825,100851,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6040,-40,5,-0.66,20657250,3403,39.79,6160,6160,5990,7900,4260,6080,6070.31,0.35,0,-960,6260,6170,6100,6010,5940,6135,5975,77,1820,500,4250,10,1,15380759,929,-5.22,1.86,12,0.02,-1157.00,3240.00,8350,20230703,-27.66,4290,20221018,40.79,8350,-27.66,20230703,4905,23.14,20230320,8350,-27.66,20230703,4290,40.79,20221018,0.01,N,173940,500,76 억,,53474,N,N,0,N,00,N
|
|
20230825,090846,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6040,-40,5,-0.66,2175230,360,4.21,6160,6160,6030,7900,4260,6080,6042.31,0.35,0,0,6260,6170,6100,6010,5940,6135,5975,77,1820,500,4250,10,1,15380759,929,-5.22,1.86,12,0.00,-1157.00,3240.00,8350,20230703,-27.66,4290,20221018,40.79,8350,-27.66,20230703,4905,23.14,20230320,8350,-27.66,20230703,4290,40.79,20221018,0.01,N,173940,500,76 억,,53474,N,N,0,N,00,N
|
|
20230824,160840,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6080,30,2,0.50,51997630,8552,78.44,6120,6190,6030,7860,4240,6050,6080.17,0.35,0,-133,6290,6170,6110,5990,5930,6140,5960,77,1810,500,4230,10,1,15380759,935,-5.25,1.88,12,0.06,-1157.00,3240.00,8350,20230703,-27.19,4290,20221018,41.72,8350,-27.19,20230703,4905,23.96,20230320,8350,-27.19,20230703,4290,41.72,20221018,0.00,N,173940,500,76 억,,53596,N,N,0,N,00,N
|
|
20230824,150839,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6050,0,3,0.00,41394830,6808,62.45,6120,6190,6030,7860,4240,6050,6080.32,0.35,0,-225,6290,6170,6110,5990,5930,6140,5960,77,1810,500,4230,10,1,15380759,931,-5.23,1.87,12,0.04,-1157.00,3240.00,8350,20230703,-27.54,4290,20221018,41.03,8350,-27.54,20230703,4905,23.34,20230320,8350,-27.54,20230703,4290,41.03,20221018,0.00,N,173940,500,76 억,,53596,N,N,0,N,00,N
|
|
20230824,140840,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6100,50,2,0.83,28006840,4595,42.15,6120,6190,6050,7860,4240,6050,6095.07,0.35,0,-187,6290,6170,6110,5990,5930,6140,5960,77,1810,500,4230,10,1,15380759,938,-5.27,1.88,12,0.03,-1157.00,3240.00,8350,20230703,-26.95,4290,20221018,42.19,8350,-26.95,20230703,4905,24.36,20230320,8350,-26.95,20230703,4290,42.19,20221018,0.00,N,173940,500,76 억,,53596,N,N,0,N,00,N
|
|
20230824,130844,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6100,50,2,0.83,26921230,4417,40.52,6120,6190,6050,7860,4240,6050,6094.91,0.35,0,-187,6290,6170,6110,5990,5930,6140,5960,77,1810,500,4230,10,1,15380759,938,-5.27,1.88,12,0.03,-1157.00,3240.00,8350,20230703,-26.95,4290,20221018,42.19,8350,-26.95,20230703,4905,24.36,20230320,8350,-26.95,20230703,4290,42.19,20221018,0.00,N,173940,500,76 억,,53596,N,N,0,N,00,N
|
|
20230824,120847,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6100,50,2,0.83,26768730,4392,40.29,6120,6190,6050,7860,4240,6050,6094.88,0.35,0,-187,6290,6170,6110,5990,5930,6140,5960,77,1810,500,4230,10,1,15380759,938,-5.27,1.88,12,0.03,-1157.00,3240.00,8350,20230703,-26.95,4290,20221018,42.19,8350,-26.95,20230703,4905,24.36,20230320,8350,-26.95,20230703,4290,42.19,20221018,0.00,N,173940,500,76 억,,53596,N,N,0,N,00,N
|
|
20230824,110843,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6120,70,2,1.16,24454290,4011,36.79,6120,6190,6050,7860,4240,6050,6096.81,0.35,0,-186,6290,6170,6110,5990,5930,6140,5960,77,1810,500,4230,10,1,15380759,941,-5.29,1.89,12,0.03,-1157.00,3240.00,8350,20230703,-26.71,4290,20221018,42.66,8350,-26.71,20230703,4905,24.77,20230320,8350,-26.71,20230703,4290,42.66,20221018,0.00,N,173940,500,76 억,,53596,N,N,0,N,00,N
|
|
20230824,100838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6120,70,2,1.16,19796120,3245,29.77,6120,6190,6050,7860,4240,6050,6100.50,0.35,0,-181,6290,6170,6110,5990,5930,6140,5960,77,1810,500,4230,10,1,15380759,941,-5.29,1.89,12,0.02,-1157.00,3240.00,8350,20230703,-26.71,4290,20221018,42.66,8350,-26.71,20230703,4905,24.77,20230320,8350,-26.71,20230703,4290,42.66,20221018,0.00,N,173940,500,76 억,,53596,N,N,0,N,00,N
|
|
20230824,090841,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6120,70,2,1.16,12240,2,0.02,6120,6120,6120,7860,4240,6050,6120.00,0.35,0,-1,6290,6170,6110,5990,5930,6140,5960,77,1810,500,4230,10,1,15380759,941,-5.29,1.89,12,0.00,-1157.00,3240.00,8350,20230703,-26.71,4290,20221018,42.66,8350,-26.71,20230703,4905,24.77,20230320,8350,-26.71,20230703,4290,42.66,20221018,0.00,N,173940,500,76 억,,53596,N,N,0,N,00,N
|
|
20230823,160838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6050,-190,5,-3.04,66295060,10898,65.84,6230,6230,6050,8110,4370,6240,6083.26,0.35,0,434,6493,6366,6253,6126,6013,6310,6070,77,1870,500,4360,10,1,15380759,931,-5.23,1.87,12,0.07,-1157.00,3240.00,8350,20230703,-27.54,4290,20221018,41.03,8350,-27.54,20230703,4905,23.34,20230320,8350,-27.54,20230703,4290,41.03,20221018,0.00,N,173940,500,76 억,,53162,N,N,0,N,00,N
|
|
20230823,150837,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6080,-160,5,-2.56,45843350,7521,45.44,6230,6230,6050,8110,4370,6240,6095.38,0.35,0,-28,6493,6366,6253,6126,6013,6310,6070,77,1870,500,4360,10,1,15380759,935,-5.25,1.88,12,0.05,-1157.00,3240.00,8350,20230703,-27.19,4290,20221018,41.72,8350,-27.19,20230703,4905,23.96,20230320,8350,-27.19,20230703,4290,41.72,20221018,0.00,N,173940,500,76 억,,53162,N,N,0,N,00,N
|
|
20230823,140844,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6150,-90,5,-1.44,27284320,4465,26.97,6230,6230,6050,8110,4370,6240,6110.71,0.35,0,-238,6493,6366,6253,6126,6013,6310,6070,77,1870,500,4360,10,1,15380759,946,-5.32,1.90,12,0.03,-1157.00,3240.00,8350,20230703,-26.35,4290,20221018,43.36,8350,-26.35,20230703,4905,25.38,20230320,8350,-26.35,20230703,4290,43.36,20221018,0.00,N,173940,500,76 억,,53162,N,N,0,N,00,N
|
|
20230823,130836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6110,-130,5,-2.08,23506880,3847,23.24,6230,6230,6050,8110,4370,6240,6110.44,0.35,0,-156,6493,6366,6253,6126,6013,6310,6070,77,1870,500,4360,10,1,15380759,940,-5.28,1.89,12,0.03,-1157.00,3240.00,8350,20230703,-26.83,4290,20221018,42.42,8350,-26.83,20230703,4905,24.57,20230320,8350,-26.83,20230703,4290,42.42,20221018,0.00,N,173940,500,76 억,,53162,N,N,0,N,00,N
|
|
20230823,120843,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6160,-80,5,-1.28,14476090,2366,14.29,6230,6230,6050,8110,4370,6240,6118.38,0.35,0,-417,6493,6366,6253,6126,6013,6310,6070,77,1870,500,4360,10,1,15380759,947,-5.32,1.90,12,0.02,-1157.00,3240.00,8350,20230703,-26.23,4290,20221018,43.59,8350,-26.23,20230703,4905,25.59,20230320,8350,-26.23,20230703,4290,43.59,20221018,0.00,N,173940,500,76 억,,53162,N,N,0,N,00,N
|
|
20230823,110836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6150,-90,5,-1.44,6428330,1050,6.34,6230,6230,6050,8110,4370,6240,6122.22,0.35,0,-260,6493,6366,6253,6126,6013,6310,6070,77,1870,500,4360,10,1,15380759,946,-5.32,1.90,12,0.01,-1157.00,3240.00,8350,20230703,-26.35,4290,20221018,43.36,8350,-26.35,20230703,4905,25.38,20230320,8350,-26.35,20230703,4290,43.36,20221018,0.00,N,173940,500,76 억,,53162,N,N,0,N,00,N
|
|
20230823,100837,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6180,-60,5,-0.96,6262110,1023,6.18,6230,6230,6050,8110,4370,6240,6121.32,0.35,0,-259,6493,6366,6253,6126,6013,6310,6070,77,1870,500,4360,10,1,15380759,951,-5.34,1.91,12,0.01,-1157.00,3240.00,8350,20230703,-25.99,4290,20221018,44.06,8350,-25.99,20230703,4905,25.99,20230320,8350,-25.99,20230703,4290,44.06,20221018,0.00,N,173940,500,76 억,,53162,N,N,0,N,00,N
|
|
20230823,090844,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6170,-70,5,-1.12,2486250,409,2.47,6230,6230,6050,8110,4370,6240,6078.85,0.35,0,-63,6493,6366,6253,6126,6013,6310,6070,77,1870,500,4360,10,1,15380759,949,-5.33,1.90,12,0.00,-1157.00,3240.00,8350,20230703,-26.11,4290,20221018,43.82,8350,-26.11,20230703,4905,25.79,20230320,8350,-26.11,20230703,4290,43.82,20221018,0.00,N,173940,500,76 억,,53162,N,N,0,N,00,N
|
|
20230822,160833,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6240,-100,5,-1.58,102757470,16553,175.68,6380,6380,6140,8240,4440,6340,6207.79,0.36,0,-2633,6513,6426,6293,6206,6073,6470,6250,77,1900,500,4430,10,1,15380759,960,-5.39,1.93,12,0.11,-1157.00,3240.00,8350,20230703,-25.27,4290,20221018,45.45,8350,-25.27,20230703,4905,27.22,20230320,8350,-25.27,20230703,4290,45.45,20221018,0.00,N,173940,500,76 억,,55795,N,N,0,N,00,N
|
|
20230822,150834,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6170,-170,5,-2.68,84714210,13659,144.97,6380,6380,6140,8240,4440,6340,6202.08,0.36,0,-2510,6513,6426,6293,6206,6073,6470,6250,77,1900,500,4430,10,1,15380759,949,-5.33,1.90,12,0.09,-1157.00,3240.00,8350,20230703,-26.11,4290,20221018,43.82,8350,-26.11,20230703,4905,25.79,20230320,8350,-26.11,20230703,4290,43.82,20221018,0.00,N,173940,500,76 억,,55795,N,N,0,N,00,N
|
|
20230822,140835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6160,-180,5,-2.84,72803220,11726,124.45,6380,6380,6160,8240,4440,6340,6208.70,0.36,0,-2070,6513,6426,6293,6206,6073,6470,6250,77,1900,500,4430,10,1,15380759,947,-5.32,1.90,12,0.08,-1157.00,3240.00,8350,20230703,-26.23,4290,20221018,43.59,8350,-26.23,20230703,4905,25.59,20230320,8350,-26.23,20230703,4290,43.59,20221018,0.00,N,173940,500,76 억,,55795,N,N,0,N,00,N
|
|
20230822,130832,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6240,-100,5,-1.58,62375720,10040,106.56,6380,6380,6160,8240,4440,6340,6212.72,0.36,0,-1354,6513,6426,6293,6206,6073,6470,6250,77,1900,500,4430,10,1,15380759,960,-5.39,1.93,12,0.07,-1157.00,3240.00,8350,20230703,-25.27,4290,20221018,45.45,8350,-25.27,20230703,4905,27.22,20230320,8350,-25.27,20230703,4290,45.45,20221018,0.00,N,173940,500,76 억,,55795,N,N,0,N,00,N
|
|
20230822,120820,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6240,-100,5,-1.58,60194930,9690,102.84,6380,6380,6160,8240,4440,6340,6212.07,0.36,0,-1201,6513,6426,6293,6206,6073,6470,6250,77,1900,500,4430,10,1,15380759,960,-5.39,1.93,12,0.06,-1157.00,3240.00,8350,20230703,-25.27,4290,20221018,45.45,8350,-25.27,20230703,4905,27.22,20230320,8350,-25.27,20230703,4290,45.45,20221018,0.00,N,173940,500,76 억,,55795,N,N,0,N,00,N
|
|
20230822,110832,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6200,-140,5,-2.21,47868130,7703,81.76,6380,6380,6160,8240,4440,6340,6214.22,0.36,0,-1082,6513,6426,6293,6206,6073,6470,6250,77,1900,500,4430,10,1,15380759,954,-5.36,1.91,12,0.05,-1157.00,3240.00,8350,20230703,-25.75,4290,20221018,44.52,8350,-25.75,20230703,4905,26.40,20230320,8350,-25.75,20230703,4290,44.52,20221018,0.00,N,173940,500,76 억,,55795,N,N,0,N,00,N
|
|
20230822,100829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6260,-80,5,-1.26,41568860,6694,71.05,6380,6380,6160,8240,4440,6340,6209.87,0.36,0,-955,6513,6426,6293,6206,6073,6470,6250,77,1900,500,4430,10,1,15380759,963,-5.41,1.93,12,0.04,-1157.00,3240.00,8350,20230703,-25.03,4290,20221018,45.92,8350,-25.03,20230703,4905,27.62,20230320,8350,-25.03,20230703,4290,45.92,20221018,0.00,N,173940,500,76 억,,55795,N,N,0,N,00,N
|
|
20230822,090830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6350,10,2,0.16,620000,100,1.06,6380,6380,6170,8240,4440,6340,6200.00,0.36,0,-16,6513,6426,6293,6206,6073,6470,6250,77,1900,500,4430,10,1,15380759,977,-5.49,1.96,12,0.00,-1157.00,3240.00,8350,20230703,-23.95,4290,20221018,48.02,8350,-23.95,20230703,4905,29.46,20230320,8350,-23.95,20230703,4290,48.02,20221018,0.00,N,173940,500,76 억,,55795,N,N,0,N,00,N
|
|
20230821,160827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6340,130,2,2.09,59355800,9422,66.24,6210,6380,6160,8070,4350,6210,6299.70,0.37,0,-1166,6436,6322,6266,6152,6096,6295,6125,77,1860,500,4340,10,1,15380759,975,-5.48,1.96,12,0.06,-1157.00,3240.00,8350,20230703,-24.07,4290,20221018,47.79,8350,-24.07,20230703,4905,29.26,20230320,8350,-24.07,20230703,4290,47.79,20221018,0.00,N,173940,500,76 억,,56961,N,N,0,N,00,N
|
|
20230821,150834,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6170,-40,5,-0.64,17123490,2756,19.38,6210,6380,6160,8070,4350,6210,6213.17,0.37,0,-961,6436,6322,6266,6152,6096,6295,6125,77,1860,500,4340,10,1,15380759,949,-5.33,1.90,12,0.02,-1157.00,3240.00,8350,20230703,-26.11,4290,20221018,43.82,8350,-26.11,20230703,4905,25.79,20230320,8350,-26.11,20230703,4290,43.82,20221018,0.00,N,173940,500,76 억,,56961,N,N,0,N,00,N
|
|
20230821,140830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6160,-50,5,-0.81,16937580,2726,19.17,6210,6380,6160,8070,4350,6210,6213.35,0.37,0,-961,6436,6322,6266,6152,6096,6295,6125,77,1860,500,4340,10,1,15380759,947,-5.32,1.90,12,0.02,-1157.00,3240.00,8350,20230703,-26.23,4290,20221018,43.59,8350,-26.23,20230703,4905,25.59,20230320,8350,-26.23,20230703,4290,43.59,20221018,0.00,N,173940,500,76 억,,56961,N,N,0,N,00,N
|
|
20230821,130840,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6160,-50,5,-0.81,16602860,2672,18.79,6210,6380,6160,8070,4350,6210,6213.65,0.37,0,-943,6436,6322,6266,6152,6096,6295,6125,77,1860,500,4340,10,1,15380759,947,-5.32,1.90,12,0.02,-1157.00,3240.00,8350,20230703,-26.23,4290,20221018,43.59,8350,-26.23,20230703,4905,25.59,20230320,8350,-26.23,20230703,4290,43.59,20221018,0.00,N,173940,500,76 억,,56961,N,N,0,N,00,N
|
|
20230821,120835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6230,20,2,0.32,12168970,1954,13.74,6210,6380,6190,8070,4350,6210,6227.72,0.37,0,-827,6436,6322,6266,6152,6096,6295,6125,77,1860,500,4340,10,1,15380759,958,-5.38,1.92,12,0.01,-1157.00,3240.00,8350,20230703,-25.39,4290,20221018,45.22,8350,-25.39,20230703,4905,27.01,20230320,8350,-25.39,20230703,4290,45.22,20221018,0.00,N,173940,500,76 억,,56961,N,N,0,N,00,N
|
|
20230821,110830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6230,20,2,0.32,11241120,1805,12.69,6210,6380,6190,8070,4350,6210,6227.77,0.37,0,-824,6436,6322,6266,6152,6096,6295,6125,77,1860,500,4340,10,1,15380759,958,-5.38,1.92,12,0.01,-1157.00,3240.00,8350,20230703,-25.39,4290,20221018,45.22,8350,-25.39,20230703,4905,27.01,20230320,8350,-25.39,20230703,4290,45.22,20221018,0.00,N,173940,500,76 억,,56961,N,N,0,N,00,N
|
|
20230821,100828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6230,20,2,0.32,10929620,1755,12.34,6210,6380,6190,8070,4350,6210,6227.70,0.37,0,-824,6436,6322,6266,6152,6096,6295,6125,77,1860,500,4340,10,1,15380759,958,-5.38,1.92,12,0.01,-1157.00,3240.00,8350,20230703,-25.39,4290,20221018,45.22,8350,-25.39,20230703,4905,27.01,20230320,8350,-25.39,20230703,4290,45.22,20221018,0.00,N,173940,500,76 억,,56961,N,N,0,N,00,N
|
|
20230821,090835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6250,40,2,0.64,1490800,240,1.69,6210,6250,6210,8070,4350,6210,6211.67,0.37,0,3,6436,6322,6266,6152,6096,6295,6125,77,1860,500,4340,10,1,15380759,961,-5.40,1.93,12,0.00,-1157.00,3240.00,8350,20230703,-25.15,4290,20221018,45.69,8350,-25.15,20230703,4905,27.42,20230320,8350,-25.15,20230703,4290,45.69,20221018,0.00,N,173940,500,76 억,,56961,N,N,0,N,00,N
|
|
20230818,160829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6210,-230,5,-3.57,89082540,14223,101.62,6380,6380,6210,8370,4510,6440,6263.69,0.35,0,3244,6786,6612,6386,6212,5986,6500,6100,77,1930,500,4500,10,1,15380759,955,-5.37,1.92,12,0.09,-1157.00,3240.00,8350,20230703,-25.63,4290,20221018,44.76,8350,-25.63,20230703,4905,26.61,20230320,8350,-25.63,20230703,4290,44.76,20221018,0.00,N,173940,500,76 억,,53717,N,N,0,N,00,N
|
|
20230818,150821,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6290,-150,5,-2.33,67409210,10735,76.70,6380,6380,6220,8370,4510,6440,6279.39,0.35,0,3310,6786,6612,6386,6212,5986,6500,6100,77,1930,500,4500,10,1,15380759,967,-5.44,1.94,12,0.07,-1157.00,3240.00,8350,20230703,-24.67,4290,20221018,46.62,8350,-24.67,20230703,4905,28.24,20230320,8350,-24.67,20230703,4290,46.62,20221018,0.00,N,173940,500,76 억,,53717,N,N,0,N,00,N
|
|
20230818,140827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6240,-200,5,-3.11,60924860,9701,69.31,6380,6380,6220,8370,4510,6440,6280.27,0.35,0,3310,6786,6612,6386,6212,5986,6500,6100,77,1930,500,4500,10,1,15380759,960,-5.39,1.93,12,0.06,-1157.00,3240.00,8350,20230703,-25.27,4290,20221018,45.45,8350,-25.27,20230703,4905,27.22,20230320,8350,-25.27,20230703,4290,45.45,20221018,0.00,N,173940,500,76 억,,53717,N,N,0,N,00,N
|
|
20230818,130821,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6260,-180,5,-2.80,46850890,7446,53.20,6380,6380,6220,8370,4510,6440,6292.09,0.35,0,2914,6786,6612,6386,6212,5986,6500,6100,77,1930,500,4500,10,1,15380759,963,-5.41,1.93,12,0.05,-1157.00,3240.00,8350,20230703,-25.03,4290,20221018,45.92,8350,-25.03,20230703,4905,27.62,20230320,8350,-25.03,20230703,4290,45.92,20221018,0.00,N,173940,500,76 억,,53717,N,N,0,N,00,N
|
|
20230818,120833,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6280,-160,5,-2.48,33854950,5372,38.38,6380,6380,6220,8370,4510,6440,6302.11,0.35,0,2607,6786,6612,6386,6212,5986,6500,6100,77,1930,500,4500,10,1,15380759,966,-5.43,1.94,12,0.03,-1157.00,3240.00,8350,20230703,-24.79,4290,20221018,46.39,8350,-24.79,20230703,4905,28.03,20230320,8350,-24.79,20230703,4290,46.39,20221018,0.00,N,173940,500,76 억,,53717,N,N,0,N,00,N
|
|
20230818,110824,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6290,-150,5,-2.33,29207230,4633,33.10,6380,6380,6220,8370,4510,6440,6304.17,0.35,0,2519,6786,6612,6386,6212,5986,6500,6100,77,1930,500,4500,10,1,15380759,967,-5.44,1.94,12,0.03,-1157.00,3240.00,8350,20230703,-24.67,4290,20221018,46.62,8350,-24.67,20230703,4905,28.24,20230320,8350,-24.67,20230703,4290,46.62,20221018,0.00,N,173940,500,76 억,,53717,N,N,0,N,00,N
|
|
20230818,100828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6380,-60,5,-0.93,19248410,3054,21.82,6380,6380,6220,8370,4510,6440,6302.69,0.35,0,2018,6786,6612,6386,6212,5986,6500,6100,77,1930,500,4500,10,1,15380759,981,-5.51,1.97,12,0.02,-1157.00,3240.00,8350,20230703,-23.59,4290,20221018,48.72,8350,-23.59,20230703,4905,30.07,20230320,8350,-23.59,20230703,4290,48.72,20221018,0.00,N,173940,500,76 억,,53717,N,N,0,N,00,N
|
|
20230818,090832,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6230,-210,5,-3.26,3141370,504,3.60,6380,6380,6230,8370,4510,6440,6232.88,0.35,0,375,6786,6612,6386,6212,5986,6500,6100,77,1930,500,4500,10,1,15380759,958,-5.38,1.92,12,0.00,-1157.00,3240.00,8350,20230703,-25.39,4290,20221018,45.22,8350,-25.39,20230703,4905,27.01,20230320,8350,-25.39,20230703,4290,45.22,20221018,0.00,N,173940,500,76 억,,53717,N,N,0,N,00,N
|
|
20230817,160828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6440,-60,5,-0.92,88452370,13996,43.93,6560,6560,6160,8450,4550,6500,6319.83,0.36,0,-1190,6900,6700,6480,6280,6060,6590,6170,77,1950,500,4550,10,1,15380759,991,-5.57,1.99,12,0.09,-1157.00,3240.00,8350,20230703,-22.87,4290,20221018,50.12,8350,-22.87,20230703,4905,31.29,20230320,8350,-22.87,20230703,4290,50.12,20221018,0.00,N,173940,500,76 억,,54820,N,N,0,N,00,N
|
|
20230817,150834,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6320,-180,5,-2.77,60923670,9702,30.45,6560,6560,6160,8450,4550,6500,6279.50,0.36,0,-1161,6900,6700,6480,6280,6060,6590,6170,77,1950,500,4550,10,1,15380759,972,-5.46,1.95,12,0.06,-1157.00,3240.00,8350,20230703,-24.31,4290,20221018,47.32,8350,-24.31,20230703,4905,28.85,20230320,8350,-24.31,20230703,4290,47.32,20221018,0.00,N,173940,500,76 억,,54820,N,N,0,N,00,N
|
|
20230817,140826,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6290,-210,5,-3.23,55182670,8790,27.59,6560,6560,6160,8450,4550,6500,6277.89,0.36,0,-1194,6900,6700,6480,6280,6060,6590,6170,77,1950,500,4550,10,1,15380759,967,-5.44,1.94,12,0.06,-1157.00,3240.00,8350,20230703,-24.67,4290,20221018,46.62,8350,-24.67,20230703,4905,28.24,20230320,8350,-24.67,20230703,4290,46.62,20221018,0.00,N,173940,500,76 억,,54820,N,N,0,N,00,N
|
|
20230817,130824,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6310,-190,5,-2.92,44219030,7054,22.14,6560,6560,6160,8450,4550,6500,6268.65,0.36,0,-1049,6900,6700,6480,6280,6060,6590,6170,77,1950,500,4550,10,1,15380759,971,-5.45,1.95,12,0.05,-1157.00,3240.00,8350,20230703,-24.43,4290,20221018,47.09,8350,-24.43,20230703,4905,28.64,20230320,8350,-24.43,20230703,4290,47.09,20221018,0.00,N,173940,500,76 억,,54820,N,N,0,N,00,N
|
|
20230817,120827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6320,-180,5,-2.77,37217430,5947,18.66,6560,6560,6160,8450,4550,6500,6258.19,0.36,0,-849,6900,6700,6480,6280,6060,6590,6170,77,1950,500,4550,10,1,15380759,972,-5.46,1.95,12,0.04,-1157.00,3240.00,8350,20230703,-24.31,4290,20221018,47.32,8350,-24.31,20230703,4905,28.85,20230320,8350,-24.31,20230703,4290,47.32,20221018,0.00,N,173940,500,76 억,,54820,N,N,0,N,00,N
|
|
20230817,110826,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6250,-250,5,-3.85,23710070,3808,11.95,6560,6560,6160,8450,4550,6500,6226.38,0.36,0,-936,6900,6700,6480,6280,6060,6590,6170,77,1950,500,4550,10,1,15380759,961,-5.40,1.93,12,0.02,-1157.00,3240.00,8350,20230703,-25.15,4290,20221018,45.69,8350,-25.15,20230703,4905,27.42,20230320,8350,-25.15,20230703,4290,45.69,20221018,0.00,N,173940,500,76 억,,54820,N,N,0,N,00,N
|
|
20230817,100822,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6220,-280,5,-4.31,9443860,1512,4.75,6560,6560,6210,8450,4550,6500,6245.94,0.36,0,18,6900,6700,6480,6280,6060,6590,6170,77,1950,500,4550,10,1,15380759,957,-5.38,1.92,12,0.01,-1157.00,3240.00,8350,20230703,-25.51,4290,20221018,44.99,8350,-25.51,20230703,4905,26.81,20230320,8350,-25.51,20230703,4290,44.99,20221018,0.00,N,173940,500,76 억,,54820,N,N,0,N,00,N
|
|
20230817,090821,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6280,-220,5,-3.38,700140,111,0.35,6560,6560,6280,8450,4550,6500,6307.57,0.36,0,15,6900,6700,6480,6280,6060,6590,6170,77,1950,500,4550,10,1,15380759,966,-5.43,1.94,12,0.00,-1157.00,3240.00,8350,20230703,-24.79,4290,20221018,46.39,8350,-24.79,20230703,4905,28.03,20230320,8350,-24.79,20230703,4290,46.39,20221018,0.00,N,173940,500,76 억,,54820,N,N,0,N,00,N
|
|
20230816,160827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6500,-200,5,-2.99,203560920,31832,90.41,6680,6680,6260,8710,4690,6700,6394.85,0.33,0,3516,7053,6876,6603,6426,6153,6740,6290,77,2010,500,4690,10,1,15380759,1000,-5.62,2.01,12,0.21,-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,,51288,N,N,0,N,00,N
|
|
20230816,150828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6510,-190,5,-2.84,163107860,25598,72.71,6680,6680,6260,8710,4690,6700,6371.90,0.33,0,4292,7053,6876,6603,6426,6153,6740,6290,77,2010,500,4690,10,1,15380759,1001,-5.63,2.01,12,0.17,-1157.00,3240.00,8350,20230703,-22.04,4290,20221018,51.75,8350,-22.04,20230703,4905,32.72,20230320,8350,-22.04,20230703,4290,51.75,20221018,0.00,N,173940,500,76 억,,51288,N,N,0,N,00,N
|
|
20230816,140826,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6410,-290,5,-4.33,150533300,23654,67.19,6680,6680,6260,8710,4690,6700,6363.97,0.33,0,4333,7053,6876,6603,6426,6153,6740,6290,77,2010,500,4690,10,1,15380759,986,-5.54,1.98,12,0.15,-1157.00,3240.00,8350,20230703,-23.23,4290,20221018,49.42,8350,-23.23,20230703,4905,30.68,20230320,8350,-23.23,20230703,4290,49.42,20221018,0.00,N,173940,500,76 억,,51288,N,N,0,N,00,N
|
|
20230816,130823,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6460,-240,5,-3.58,144564810,22723,64.54,6680,6680,6260,8710,4690,6700,6362.05,0.33,0,4345,7053,6876,6603,6426,6153,6740,6290,77,2010,500,4690,10,1,15380759,994,-5.58,1.99,12,0.15,-1157.00,3240.00,8350,20230703,-22.63,4290,20221018,50.58,8350,-22.63,20230703,4905,31.70,20230320,8350,-22.63,20230703,4290,50.58,20221018,0.00,N,173940,500,76 억,,51288,N,N,0,N,00,N
|
|
20230816,120835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6440,-260,5,-3.88,143314650,22529,63.99,6680,6680,6260,8710,4690,6700,6361.34,0.33,0,4436,7053,6876,6603,6426,6153,6740,6290,77,2010,500,4690,10,1,15380759,991,-5.57,1.99,12,0.15,-1157.00,3240.00,8350,20230703,-22.87,4290,20221018,50.12,8350,-22.87,20230703,4905,31.29,20230320,8350,-22.87,20230703,4290,50.12,20221018,0.00,N,173940,500,76 억,,51288,N,N,0,N,00,N
|
|
20230816,110831,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6460,-240,5,-3.58,136414980,21464,60.97,6680,6680,6260,8710,4690,6700,6355.52,0.33,0,4411,7053,6876,6603,6426,6153,6740,6290,77,2010,500,4690,10,1,15380759,994,-5.58,1.99,12,0.14,-1157.00,3240.00,8350,20230703,-22.63,4290,20221018,50.58,8350,-22.63,20230703,4905,31.70,20230320,8350,-22.63,20230703,4290,50.58,20221018,0.00,N,173940,500,76 억,,51288,N,N,0,N,00,N
|
|
20230816,100828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6430,-270,5,-4.03,121908560,19194,54.52,6680,6680,6260,8710,4690,6700,6351.39,0.33,0,5568,7053,6876,6603,6426,6153,6740,6290,77,2010,500,4690,10,1,15380759,989,-5.56,1.98,12,0.12,-1157.00,3240.00,8350,20230703,-22.99,4290,20221018,49.88,8350,-22.99,20230703,4905,31.09,20230320,8350,-22.99,20230703,4290,49.88,20221018,0.00,N,173940,500,76 억,,51288,N,N,0,N,00,N
|
|
20230816,090824,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6680,-20,5,-0.30,53440,8,0.02,6680,6680,6680,8710,4690,6700,6680.00,0.33,0,0,7053,6876,6603,6426,6153,6740,6290,77,2010,500,4690,10,1,15380759,1027,-5.77,2.06,12,0.00,-1157.00,3240.00,8350,20230703,-20.00,4290,20221018,55.71,8350,-20.00,20230703,4905,36.19,20230320,8350,-20.00,20230703,4290,55.71,20221018,0.00,N,173940,500,76 억,,51288,N,N,0,N,00,N
|
|
20230814,160816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,-80,5,-1.18,227035300,35204,186.15,6780,6780,6330,8810,4750,6780,6448.99,0.36,0,-3730,7193,6986,6843,6636,6493,6915,6565,77,2030,500,4740,10,1,15380759,1031,-5.79,2.07,12,0.23,-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,,55018,N,N,0,N,00,N
|
|
20230814,150814,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6480,-300,5,-4.42,185179980,28851,152.55,6780,6780,6330,8810,4750,6780,6418.49,0.36,0,-678,7193,6986,6843,6636,6493,6915,6565,77,2030,500,4740,10,1,15380759,997,-5.60,2.00,12,0.19,-1157.00,3240.00,8350,20230703,-22.40,4290,20221018,51.05,8350,-22.40,20230703,4905,32.11,20230320,8350,-22.40,20230703,4290,51.05,20221018,0.00,N,173940,500,76 억,,55018,N,N,0,N,00,N
|
|
20230814,140816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6330,-450,5,-6.64,155832600,24253,128.24,6780,6780,6330,8810,4750,6780,6425.29,0.36,0,-484,7193,6986,6843,6636,6493,6915,6565,77,2030,500,4740,10,1,15380759,974,-5.47,1.95,12,0.16,-1157.00,3240.00,8350,20230703,-24.19,4290,20221018,47.55,8350,-24.19,20230703,4905,29.05,20230320,8350,-24.19,20230703,4290,47.55,20221018,0.00,N,173940,500,76 억,,55018,N,N,0,N,00,N
|
|
20230814,130807,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6370,-410,5,-6.05,137937970,21442,113.38,6780,6780,6360,8810,4750,6780,6433.07,0.36,0,418,7193,6986,6843,6636,6493,6915,6565,77,2030,500,4740,10,1,15380759,980,-5.51,1.97,12,0.14,-1157.00,3240.00,8350,20230703,-23.71,4290,20221018,48.48,8350,-23.71,20230703,4905,29.87,20230320,8350,-23.71,20230703,4290,48.48,20221018,0.00,N,173940,500,76 억,,55018,N,N,0,N,00,N
|
|
20230814,120814,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6360,-420,5,-6.19,127550770,19814,104.77,6780,6780,6360,8810,4750,6780,6437.41,0.36,0,1972,7193,6986,6843,6636,6493,6915,6565,77,2030,500,4740,10,1,15380759,978,-5.50,1.96,12,0.13,-1157.00,3240.00,8350,20230703,-23.83,4290,20221018,48.25,8350,-23.83,20230703,4905,29.66,20230320,8350,-23.83,20230703,4290,48.25,20221018,0.00,N,173940,500,76 억,,55018,N,N,0,N,00,N
|
|
20230814,110808,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6450,-330,5,-4.87,103069240,15976,84.48,6780,6780,6360,8810,4750,6780,6451.50,0.36,0,2428,7193,6986,6843,6636,6493,6915,6565,77,2030,500,4740,10,1,15380759,992,-5.57,1.99,12,0.10,-1157.00,3240.00,8350,20230703,-22.75,4290,20221018,50.35,8350,-22.75,20230703,4905,31.50,20230320,8350,-22.75,20230703,4290,50.35,20221018,0.00,N,173940,500,76 억,,55018,N,N,0,N,00,N
|
|
20230814,100810,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6440,-340,5,-5.01,101174180,15682,82.92,6780,6780,6360,8810,4750,6780,6451.61,0.36,0,2433,7193,6986,6843,6636,6493,6915,6565,77,2030,500,4740,10,1,15380759,991,-5.57,1.99,12,0.10,-1157.00,3240.00,8350,20230703,-22.87,4290,20221018,50.12,8350,-22.87,20230703,4905,31.29,20230320,8350,-22.87,20230703,4290,50.12,20221018,0.00,N,173940,500,76 억,,55018,N,N,0,N,00,N
|
|
20230814,090808,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,-80,5,-1.18,7337170,1084,5.73,6780,6780,6700,8810,4750,6780,6768.61,0.36,0,-5,7193,6986,6843,6636,6493,6915,6565,77,2030,500,4740,10,1,15380759,1031,-5.79,2.07,12,0.01,-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,,55018,N,N,0,N,00,N
|
|
20230811,160810,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6780,-20,5,-0.29,126226020,18698,99.94,7050,7050,6700,8840,4760,6800,6750.78,0.37,0,-2389,7273,7036,6853,6616,6433,6945,6525,77,2040,500,4760,10,1,15380759,1043,-5.86,2.09,12,0.12,-1157.00,3240.00,8350,20230703,-18.80,4290,20221018,58.04,8350,-18.80,20230703,4905,38.23,20230320,8350,-18.80,20230703,4290,58.04,20221018,0.00,N,173940,500,76 억,,57407,N,N,0,N,00,N
|
|
20230811,150805,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6780,-20,5,-0.29,119772580,17746,94.85,7050,7050,6700,8840,4760,6800,6749.27,0.37,0,-2054,7273,7036,6853,6616,6433,6945,6525,77,2040,500,4760,10,1,15380759,1043,-5.86,2.09,12,0.12,-1157.00,3240.00,8350,20230703,-18.80,4290,20221018,58.04,8350,-18.80,20230703,4905,38.23,20230320,8350,-18.80,20230703,4290,58.04,20221018,0.00,N,173940,500,76 억,,57407,N,N,0,N,00,N
|
|
20230811,140803,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6810,10,2,0.15,113911810,16878,90.21,7050,7050,6700,8840,4760,6800,6749.13,0.37,0,-2067,7273,7036,6853,6616,6433,6945,6525,77,2040,500,4760,10,1,15380759,1047,-5.89,2.10,12,0.11,-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,,57407,N,N,0,N,00,N
|
|
20230811,130803,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6830,30,2,0.44,112720070,16702,89.27,7050,7050,6700,8840,4760,6800,6748.90,0.37,0,-2076,7273,7036,6853,6616,6433,6945,6525,77,2040,500,4760,10,1,15380759,1051,-5.90,2.11,12,0.11,-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,,57407,N,N,0,N,00,N
|
|
20230811,120756,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6820,20,2,0.29,103178980,15301,81.78,7050,7050,6700,8840,4760,6800,6743.28,0.37,0,-1031,7273,7036,6853,6616,6433,6945,6525,77,2040,500,4760,10,1,15380759,1049,-5.89,2.10,12,0.10,-1157.00,3240.00,8350,20230703,-18.32,4290,20221018,58.97,8350,-18.32,20230703,4905,39.04,20230320,8350,-18.32,20230703,4290,58.97,20221018,0.00,N,173940,500,76 억,,57407,N,N,0,N,00,N
|
|
20230811,110756,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6750,-50,5,-0.74,98520010,14616,78.12,7050,7050,6700,8840,4760,6800,6740.56,0.37,0,-926,7273,7036,6853,6616,6433,6945,6525,77,2040,500,4760,10,1,15380759,1038,-5.83,2.08,12,0.10,-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,,57407,N,N,0,N,00,N
|
|
20230811,100754,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6790,-10,5,-0.15,86021060,12780,68.31,7050,7050,6700,8840,4760,6800,6730.91,0.37,0,-751,7273,7036,6853,6616,6433,6945,6525,77,2040,500,4760,10,1,15380759,1044,-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,,57407,N,N,0,N,00,N
|
|
20230811,090803,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7020,220,2,3.24,1543840,219,1.17,7050,7050,7020,8840,4760,6800,7049.50,0.37,0,-196,7273,7036,6853,6616,6433,6945,6525,77,2040,500,4760,10,1,15380759,1080,-6.07,2.17,12,0.00,-1157.00,3240.00,8350,20230703,-15.93,4290,20221018,63.64,8350,-15.93,20230703,4905,43.12,20230320,8350,-15.93,20230703,4290,63.64,20221018,0.00,N,173940,500,76 억,,57407,N,N,0,N,00,N
|
|
20230810,160753,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6800,-140,5,-2.02,125897200,18584,51.75,7090,7090,6670,9020,4860,6940,6774.49,0.38,0,-1507,7300,7120,6910,6730,6520,7015,6625,77,2080,500,4850,10,1,15380759,1046,-5.88,2.10,12,0.12,-1157.00,3240.00,8350,20230703,-18.56,4290,20221018,58.51,8350,-18.56,20230703,4905,38.63,20230320,8350,-18.56,20230703,4290,58.51,20221018,0.00,N,173940,500,76 억,,58914,N,N,0,N,00,N
|
|
20230810,150751,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6740,-200,5,-2.88,101501700,14993,41.75,7090,7090,6670,9020,4860,6940,6769.94,0.38,0,-616,7300,7120,6910,6730,6520,7015,6625,77,2080,500,4850,10,1,15380759,1037,-5.83,2.08,12,0.10,-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,,58914,N,N,0,N,00,N
|
|
20230810,140752,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6800,-140,5,-2.02,100305150,14816,41.26,7090,7090,6670,9020,4860,6940,6770.06,0.38,0,-480,7300,7120,6910,6730,6520,7015,6625,77,2080,500,4850,10,1,15380759,1046,-5.88,2.10,12,0.10,-1157.00,3240.00,8350,20230703,-18.56,4290,20221018,58.51,8350,-18.56,20230703,4905,38.63,20230320,8350,-18.56,20230703,4290,58.51,20221018,0.00,N,173940,500,76 억,,58914,N,N,0,N,00,N
|
|
20230810,130745,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6840,-100,5,-1.44,77677920,11475,31.95,7090,7090,6670,9020,4860,6940,6769.32,0.38,0,-229,7300,7120,6910,6730,6520,7015,6625,77,2080,500,4850,10,1,15380759,1052,-5.91,2.11,12,0.07,-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,,58914,N,N,0,N,00,N
|
|
20230810,120759,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6800,-140,5,-2.02,74237960,10969,30.54,7090,7090,6670,9020,4860,6940,6767.98,0.38,0,-229,7300,7120,6910,6730,6520,7015,6625,77,2080,500,4850,10,1,15380759,1046,-5.88,2.10,12,0.07,-1157.00,3240.00,8350,20230703,-18.56,4290,20221018,58.51,8350,-18.56,20230703,4905,38.63,20230320,8350,-18.56,20230703,4290,58.51,20221018,0.00,N,173940,500,76 억,,58914,N,N,0,N,00,N
|
|
20230810,110759,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6770,-170,5,-2.45,69152590,10219,28.46,7090,7090,6670,9020,4860,6940,6767.06,0.38,0,-136,7300,7120,6910,6730,6520,7015,6625,77,2080,500,4850,10,1,15380759,1041,-5.85,2.09,12,0.07,-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,,58914,N,N,0,N,00,N
|
|
20230810,100755,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6720,-220,5,-3.17,37756930,5569,15.51,7090,7090,6670,9020,4860,6940,6779.84,0.38,0,-947,7300,7120,6910,6730,6520,7015,6625,77,2080,500,4850,10,1,15380759,1034,-5.81,2.07,12,0.04,-1157.00,3240.00,8350,20230703,-19.52,4290,20221018,56.64,8350,-19.52,20230703,4905,37.00,20230320,8350,-19.52,20230703,4290,56.64,20221018,0.00,N,173940,500,76 억,,58914,N,N,0,N,00,N
|
|
20230810,090804,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6990,50,2,0.72,1565900,222,0.62,7090,7090,6790,9020,4860,6940,7053.60,0.38,0,-7,7300,7120,6910,6730,6520,7015,6625,77,2080,500,4850,10,1,15380759,1075,-6.04,2.16,12,0.00,-1157.00,3240.00,8350,20230703,-16.29,4290,20221018,62.94,8350,-16.29,20230703,4905,42.51,20230320,8350,-16.29,20230703,4290,62.94,20221018,0.00,N,173940,500,76 억,,58914,N,N,0,N,00,N
|
|
20230809,160753,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6940,-130,5,-1.84,246006140,35912,183.85,7070,7090,6700,9190,4950,7070,6850.16,0.35,0,4039,7310,7190,6970,6850,6630,7250,6910,77,2120,500,4940,10,1,15380759,1067,-6.00,2.14,12,0.23,-1157.00,3240.00,8350,20230703,-16.89,4290,20221018,61.77,8350,-16.89,20230703,4905,41.49,20230320,8350,-16.89,20230703,4290,61.77,20221018,0.00,N,173940,500,76 억,,53990,N,N,0,N,00,N
|
|
20230809,150743,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6760,-310,5,-4.38,197224210,28839,147.64,7070,7090,6700,9190,4950,7070,6838.80,0.35,0,4899,7310,7190,6970,6850,6630,7250,6910,77,2120,500,4940,10,1,15380759,1040,-5.84,2.09,12,0.19,-1157.00,3240.00,8350,20230703,-19.04,4290,20221018,57.58,8350,-19.04,20230703,4905,37.82,20230320,8350,-19.04,20230703,4290,57.58,20221018,0.00,N,173940,500,76 억,,53990,N,N,0,N,00,N
|
|
20230809,140742,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,-370,5,-5.23,175200840,25588,131.00,7070,7090,6700,9190,4950,7070,6846.99,0.35,0,3981,7310,7190,6970,6850,6630,7250,6910,77,2120,500,4940,10,1,15380759,1031,-5.79,2.07,12,0.17,-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,,53990,N,N,0,N,00,N
|
|
20230809,130800,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7030,-40,5,-0.57,56011510,8022,41.07,7070,7090,6920,9190,4950,7070,6982.24,0.35,0,-2093,7310,7190,6970,6850,6630,7250,6910,77,2120,500,4940,10,1,15380759,1081,-6.08,2.17,12,0.05,-1157.00,3240.00,8350,20230703,-15.81,4290,20221018,63.87,8350,-15.81,20230703,4905,43.32,20230320,8350,-15.81,20230703,4290,63.87,20221018,0.00,N,173940,500,76 억,,53990,N,N,0,N,00,N
|
|
20230809,120757,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6980,-90,5,-1.27,46566040,6678,34.19,7070,7090,6920,9190,4950,7070,6973.05,0.35,0,-1536,7310,7190,6970,6850,6630,7250,6910,77,2120,500,4940,10,1,15380759,1074,-6.03,2.15,12,0.04,-1157.00,3240.00,8350,20230703,-16.41,4290,20221018,62.70,8350,-16.41,20230703,4905,42.30,20230320,8350,-16.41,20230703,4290,62.70,20221018,0.00,N,173940,500,76 억,,53990,N,N,0,N,00,N
|
|
20230809,110752,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6950,-120,5,-1.70,33838290,4853,24.85,7070,7090,6920,9190,4950,7070,6972.65,0.35,0,-1508,7310,7190,6970,6850,6630,7250,6910,77,2120,500,4940,10,1,15380759,1069,-6.01,2.15,12,0.03,-1157.00,3240.00,8350,20230703,-16.77,4290,20221018,62.00,8350,-16.77,20230703,4905,41.69,20230320,8350,-16.77,20230703,4290,62.00,20221018,0.00,N,173940,500,76 억,,53990,N,N,0,N,00,N
|
|
20230809,100740,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6950,-120,5,-1.70,26197970,3753,19.21,7070,7090,6950,9190,4950,7070,6980.54,0.35,0,-1479,7310,7190,6970,6850,6630,7250,6910,77,2120,500,4940,10,1,15380759,1069,-6.01,2.15,12,0.02,-1157.00,3240.00,8350,20230703,-16.77,4290,20221018,62.00,8350,-16.77,20230703,4905,41.69,20230320,8350,-16.77,20230703,4290,62.00,20221018,0.00,N,173940,500,76 억,,53990,N,N,0,N,00,N
|
|
20230809,090745,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7090,20,2,0.28,608040,86,0.44,7070,7090,7070,9190,4950,7070,7070.23,0.35,0,-71,7310,7190,6970,6850,6630,7250,6910,77,2120,500,4940,10,1,15380759,1090,-6.13,2.19,12,0.00,-1157.00,3240.00,8350,20230703,-15.09,4290,20221018,65.27,8350,-15.09,20230703,4905,44.55,20230320,8350,-15.09,20230703,4290,65.27,20221018,0.00,N,173940,500,76 억,,53990,N,N,0,N,00,N
|
|
20230808,160800,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7070,320,2,4.74,135284610,19516,181.87,6750,7090,6750,8770,4730,6750,6931.81,0.35,0,-361,6970,6860,6750,6640,6530,6805,6585,77,2020,500,4720,10,1,15380759,1087,-6.11,2.18,12,0.13,-1157.00,3240.00,8350,20230703,-15.33,4290,20221018,64.80,8350,-15.33,20230703,4905,44.14,20230320,8350,-15.33,20230703,4290,64.80,20221018,0.00,N,173940,500,76 억,,54564,N,N,0,N,00,N
|
|
20230808,150751,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6990,240,2,3.56,115229220,16656,155.21,6750,7090,6750,8770,4730,6750,6918.18,0.35,0,368,6970,6860,6750,6640,6530,6805,6585,77,2020,500,4720,10,1,15380759,1075,-6.04,2.16,12,0.11,-1157.00,3240.00,8350,20230703,-16.29,4290,20221018,62.94,8350,-16.29,20230703,4905,42.51,20230320,8350,-16.29,20230703,4290,62.94,20221018,0.00,N,173940,500,76 억,,54564,N,N,0,N,00,N
|
|
20230808,140748,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6990,240,2,3.56,93527330,13556,126.33,6750,7090,6750,8770,4730,6750,6899.33,0.35,0,586,6970,6860,6750,6640,6530,6805,6585,77,2020,500,4720,10,1,15380759,1075,-6.04,2.16,12,0.09,-1157.00,3240.00,8350,20230703,-16.29,4290,20221018,62.94,8350,-16.29,20230703,4905,42.51,20230320,8350,-16.29,20230703,4290,62.94,20221018,0.00,N,173940,500,76 억,,54564,N,N,0,N,00,N
|
|
20230808,130739,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6900,150,2,2.22,52475220,7667,71.45,6750,6900,6750,8770,4730,6750,6844.30,0.35,0,1074,6970,6860,6750,6640,6530,6805,6585,77,2020,500,4720,10,1,15380759,1061,-5.96,2.13,12,0.05,-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,,54564,N,N,0,N,00,N
|
|
20230808,120745,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6880,130,2,1.93,39734940,5813,54.17,6750,6900,6750,8770,4730,6750,6835.53,0.35,0,1103,6970,6860,6750,6640,6530,6805,6585,77,2020,500,4720,10,1,15380759,1058,-5.95,2.12,12,0.04,-1157.00,3240.00,8350,20230703,-17.60,4290,20221018,60.37,8350,-17.60,20230703,4905,40.27,20230320,8350,-17.60,20230703,4290,60.37,20221018,0.00,N,173940,500,76 억,,54564,N,N,0,N,00,N
|
|
20230808,110735,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6840,90,2,1.33,34169420,5003,46.62,6750,6900,6750,8770,4730,6750,6829.79,0.35,0,1106,6970,6860,6750,6640,6530,6805,6585,77,2020,500,4720,10,1,15380759,1052,-5.91,2.11,12,0.03,-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,,54564,N,N,0,N,00,N
|
|
20230808,100748,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6890,140,2,2.07,13891310,2029,18.91,6750,6900,6750,8770,4730,6750,6846.38,0.35,0,-177,6970,6860,6750,6640,6530,6805,6585,77,2020,500,4720,10,1,15380759,1060,-5.96,2.13,12,0.01,-1157.00,3240.00,8350,20230703,-17.49,4290,20221018,60.61,8350,-17.49,20230703,4905,40.47,20230320,8350,-17.49,20230703,4290,60.61,20221018,0.00,N,173940,500,76 억,,54564,N,N,0,N,00,N
|
|
20230808,090751,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6830,80,2,1.19,3317910,486,4.53,6750,6860,6750,8770,4730,6750,6826.98,0.35,0,-358,6970,6860,6750,6640,6530,6805,6585,77,2020,500,4720,10,1,15380759,1051,-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,,54564,N,N,0,N,00,N
|
|
20230807,160744,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6750,-90,5,-1.32,72110160,10731,133.35,6860,6860,6640,8890,4790,6840,6719.80,0.36,0,-602,7046,6942,6756,6652,6466,6995,6705,77,2050,500,4780,10,1,15380759,1038,-5.83,2.08,12,0.07,-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,,55163,N,N,0,N,00,N
|
|
20230807,150744,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6760,-80,5,-1.17,62602760,9317,115.78,6860,6860,6640,8890,4790,6840,6719.20,0.36,0,-625,7046,6942,6756,6652,6466,6995,6705,77,2050,500,4780,10,1,15380759,1040,-5.84,2.09,12,0.06,-1157.00,3240.00,8350,20230703,-19.04,4290,20221018,57.58,8350,-19.04,20230703,4905,37.82,20230320,8350,-19.04,20230703,4290,57.58,20221018,0.00,N,173940,500,76 억,,55163,N,N,0,N,00,N
|
|
20230807,140747,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6780,-60,5,-0.88,56384660,8392,104.29,6860,6860,6640,8890,4790,6840,6718.86,0.36,0,-1274,7046,6942,6756,6652,6466,6995,6705,77,2050,500,4780,10,1,15380759,1043,-5.86,2.09,12,0.05,-1157.00,3240.00,8350,20230703,-18.80,4290,20221018,58.04,8350,-18.80,20230703,4905,38.23,20230320,8350,-18.80,20230703,4290,58.04,20221018,0.00,N,173940,500,76 억,,55163,N,N,0,N,00,N
|
|
20230807,130739,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6730,-110,5,-1.61,46384670,6907,85.83,6860,6860,6640,8890,4790,6840,6715.60,0.36,0,-1267,7046,6942,6756,6652,6466,6995,6705,77,2050,500,4780,10,1,15380759,1035,-5.82,2.08,12,0.04,-1157.00,3240.00,8350,20230703,-19.40,4290,20221018,56.88,8350,-19.40,20230703,4905,37.21,20230320,8350,-19.40,20230703,4290,56.88,20221018,0.00,N,173940,500,76 억,,55163,N,N,0,N,00,N
|
|
20230807,120738,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6760,-80,5,-1.17,37684960,5616,69.79,6860,6860,6640,8890,4790,6840,6710.28,0.36,0,-1307,7046,6942,6756,6652,6466,6995,6705,77,2050,500,4780,10,1,15380759,1040,-5.84,2.09,12,0.04,-1157.00,3240.00,8350,20230703,-19.04,4290,20221018,57.58,8350,-19.04,20230703,4905,37.82,20230320,8350,-19.04,20230703,4290,57.58,20221018,0.00,N,173940,500,76 억,,55163,N,N,0,N,00,N
|
|
20230807,110733,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6780,-60,5,-0.88,37549820,5596,69.54,6860,6860,6640,8890,4790,6840,6710.12,0.36,0,-1309,7046,6942,6756,6652,6466,6995,6705,77,2050,500,4780,10,1,15380759,1043,-5.86,2.09,12,0.04,-1157.00,3240.00,8350,20230703,-18.80,4290,20221018,58.04,8350,-18.80,20230703,4905,38.23,20230320,8350,-18.80,20230703,4290,58.04,20221018,0.00,N,173940,500,76 억,,55163,N,N,0,N,00,N
|
|
20230807,100742,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6670,-170,5,-2.49,22720400,3391,42.14,6860,6860,6640,8890,4790,6840,6700.21,0.36,0,-2122,7046,6942,6756,6652,6466,6995,6705,77,2050,500,4780,10,1,15380759,1026,-5.76,2.06,12,0.02,-1157.00,3240.00,8350,20230703,-20.12,4290,20221018,55.48,8350,-20.12,20230703,4905,35.98,20230320,8350,-20.12,20230703,4290,55.48,20221018,0.00,N,173940,500,76 억,,55163,N,N,0,N,00,N
|
|
20230807,090739,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6690,-150,5,-2.19,2785520,413,5.13,6860,6860,6690,8890,4790,6840,6744.60,0.36,0,-311,7046,6942,6756,6652,6466,6995,6705,77,2050,500,4780,10,1,15380759,1029,-5.78,2.06,12,0.00,-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,,55163,N,N,0,N,00,N
|
|
20230804,160734,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6840,160,2,2.40,52544880,7866,59.01,6680,6860,6570,8680,4680,6680,6679.43,0.35,0,1792,6833,6756,6633,6556,6433,6695,6495,77,2000,500,4670,10,1,15380759,1052,-5.91,2.11,12,0.05,-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,,53372,N,N,0,N,00,N
|
|
20230804,150733,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6620,-60,5,-0.90,33901530,5105,38.30,6680,6710,6570,8680,4680,6680,6640.85,0.35,0,2021,6833,6756,6633,6556,6433,6695,6495,77,2000,500,4670,10,1,15380759,1018,-5.72,2.04,12,0.03,-1157.00,3240.00,8350,20230703,-20.72,4290,20221018,54.31,8350,-20.72,20230703,4905,34.96,20230320,8350,-20.72,20230703,4290,54.31,20221018,0.00,N,173940,500,76 억,,53372,N,N,0,N,00,N
|
|
20230804,140746,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6620,-60,5,-0.90,29282910,4407,33.06,6680,6710,6570,8680,4680,6680,6644.64,0.35,0,1551,6833,6756,6633,6556,6433,6695,6495,77,2000,500,4670,10,1,15380759,1018,-5.72,2.04,12,0.03,-1157.00,3240.00,8350,20230703,-20.72,4290,20221018,54.31,8350,-20.72,20230703,4905,34.96,20230320,8350,-20.72,20230703,4290,54.31,20221018,0.00,N,173940,500,76 억,,53372,N,N,0,N,00,N
|
|
20230804,130732,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6620,-60,5,-0.90,27242900,4099,30.75,6680,6710,6570,8680,4680,6680,6646.23,0.35,0,1551,6833,6756,6633,6556,6433,6695,6495,77,2000,500,4670,10,1,15380759,1018,-5.72,2.04,12,0.03,-1157.00,3240.00,8350,20230703,-20.72,4290,20221018,54.31,8350,-20.72,20230703,4905,34.96,20230320,8350,-20.72,20230703,4290,54.31,20221018,0.00,N,173940,500,76 억,,53372,N,N,0,N,00,N
|
|
20230804,120729,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6650,-30,5,-0.45,25713680,3868,29.02,6680,6710,6570,8680,4680,6680,6647.80,0.35,0,1551,6833,6756,6633,6556,6433,6695,6495,77,2000,500,4670,10,1,15380759,1023,-5.75,2.05,12,0.03,-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,,53372,N,N,0,N,00,N
|
|
20230804,110737,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,20,2,0.30,21871150,3289,24.68,6680,6710,6570,8680,4680,6680,6649.79,0.35,0,1753,6833,6756,6633,6556,6433,6695,6495,77,2000,500,4670,10,1,15380759,1031,-5.79,2.07,12,0.02,-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,,53372,N,N,0,N,00,N
|
|
20230804,100726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6650,-30,5,-0.45,13682380,2056,15.43,6680,6710,6570,8680,4680,6680,6654.85,0.35,0,674,6833,6756,6633,6556,6433,6695,6495,77,2000,500,4670,10,1,15380759,1023,-5.75,2.05,12,0.01,-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,,53372,N,N,0,N,00,N
|
|
20230804,090726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6570,-110,5,-1.65,13250,2,0.02,6680,6680,6570,8680,4680,6680,6625.00,0.35,0,0,6833,6756,6633,6556,6433,6695,6495,77,2000,500,4670,10,1,15380759,1011,-5.68,2.03,12,0.00,-1157.00,3240.00,8350,20230703,-21.32,4290,20221018,53.15,8350,-21.32,20230703,4905,33.94,20230320,8350,-21.32,20230703,4290,53.15,20221018,0.00,N,173940,500,76 억,,53372,N,N,0,N,00,N
|
|
20230803,160726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6680,-30,5,-0.45,87907450,13324,104.05,6710,6710,6510,8720,4700,6710,6597.68,0.37,0,-3351,6830,6770,6660,6600,6490,6800,6630,77,2010,500,4690,10,1,15380759,1027,-5.77,2.06,12,0.09,-1157.00,3240.00,8350,20230703,-20.00,4290,20221018,55.71,8350,-20.00,20230703,4905,36.19,20230320,8350,-20.00,20230703,4290,55.71,20221018,0.00,N,173940,500,76 억,,56722,N,N,0,N,00,N
|
|
20230803,150734,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6590,-120,5,-1.79,73698830,11190,87.39,6710,6710,6510,8720,4700,6710,6586.13,0.37,0,-3024,6830,6770,6660,6600,6490,6800,6630,77,2010,500,4690,10,1,15380759,1014,-5.70,2.03,12,0.07,-1157.00,3240.00,8350,20230703,-21.08,4290,20221018,53.61,8350,-21.08,20230703,4905,34.35,20230320,8350,-21.08,20230703,4290,53.61,20221018,0.00,N,173940,500,76 억,,56722,N,N,0,N,00,N
|
|
20230803,140726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6550,-160,5,-2.38,55043530,8372,65.38,6710,6710,6510,8720,4700,6710,6574.72,0.37,0,-1593,6830,6770,6660,6600,6490,6800,6630,77,2010,500,4690,10,1,15380759,1007,-5.66,2.02,12,0.05,-1157.00,3240.00,8350,20230703,-21.56,4290,20221018,52.68,8350,-21.56,20230703,4905,33.54,20230320,8350,-21.56,20230703,4290,52.68,20221018,0.00,N,173940,500,76 억,,56722,N,N,0,N,00,N
|
|
20230803,130730,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6550,-160,5,-2.38,42456790,6449,50.36,6710,6710,6510,8720,4700,6710,6583.47,0.37,0,-2767,6830,6770,6660,6600,6490,6800,6630,77,2010,500,4690,10,1,15380759,1007,-5.66,2.02,12,0.04,-1157.00,3240.00,8350,20230703,-21.56,4290,20221018,52.68,8350,-21.56,20230703,4905,33.54,20230320,8350,-21.56,20230703,4290,52.68,20221018,0.00,N,173940,500,76 억,,56722,N,N,0,N,00,N
|
|
20230803,120732,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6550,-160,5,-2.38,40334590,6125,47.83,6710,6710,6510,8720,4700,6710,6585.24,0.37,0,-2767,6830,6770,6660,6600,6490,6800,6630,77,2010,500,4690,10,1,15380759,1007,-5.66,2.02,12,0.04,-1157.00,3240.00,8350,20230703,-21.56,4290,20221018,52.68,8350,-21.56,20230703,4905,33.54,20230320,8350,-21.56,20230703,4290,52.68,20221018,0.00,N,173940,500,76 억,,56722,N,N,0,N,00,N
|
|
20230803,110723,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6520,-190,5,-2.83,31356770,4754,37.13,6710,6710,6510,8720,4700,6710,6595.87,0.37,0,-2148,6830,6770,6660,6600,6490,6800,6630,77,2010,500,4690,10,1,15380759,1003,-5.64,2.01,12,0.03,-1157.00,3240.00,8350,20230703,-21.92,4290,20221018,51.98,8350,-21.92,20230703,4905,32.93,20230320,8350,-21.92,20230703,4290,51.98,20221018,0.00,N,173940,500,76 억,,56722,N,N,0,N,00,N
|
|
20230803,100722,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6590,-120,5,-1.79,21918260,3312,25.86,6710,6710,6560,8720,4700,6710,6617.83,0.37,0,-1359,6830,6770,6660,6600,6490,6800,6630,77,2010,500,4690,10,1,15380759,1014,-5.70,2.03,12,0.02,-1157.00,3240.00,8350,20230703,-21.08,4290,20221018,53.61,8350,-21.08,20230703,4905,34.35,20230320,8350,-21.08,20230703,4290,53.61,20221018,0.00,N,173940,500,76 억,,56722,N,N,0,N,00,N
|
|
20230803,090722,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6620,-90,5,-1.34,771590,116,0.91,6710,6710,6610,8720,4700,6710,6651.64,0.37,0,-79,6830,6770,6660,6600,6490,6800,6630,77,2010,500,4690,10,1,15380759,1018,-5.72,2.04,12,0.00,-1157.00,3240.00,8350,20230703,-20.72,4290,20221018,54.31,8350,-20.72,20230703,4905,34.96,20230320,8350,-20.72,20230703,4290,54.31,20221018,0.00,N,173940,500,76 억,,56722,N,N,0,N,00,N
|
|
20230802,160727,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6710,30,2,0.45,84736530,12805,162.40,6680,6720,6550,8680,4680,6680,6617.46,0.37,0,-706,6833,6756,6653,6576,6473,6705,6525,77,2000,500,4670,10,1,15380759,1032,-5.80,2.07,12,0.08,-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,,57428,N,N,0,N,00,N
|
|
20230802,150735,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6590,-90,5,-1.35,74389000,11262,142.83,6680,6720,6550,8680,4680,6680,6605.31,0.37,0,-642,6833,6756,6653,6576,6473,6705,6525,77,2000,500,4670,10,1,15380759,1014,-5.70,2.03,12,0.07,-1157.00,3240.00,8350,20230703,-21.08,4290,20221018,53.61,8350,-21.08,20230703,4905,34.35,20230320,8350,-21.08,20230703,4290,53.61,20221018,0.00,N,173940,500,76 억,,57428,N,N,0,N,00,N
|
|
20230802,140729,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6590,-90,5,-1.35,58799470,8887,112.71,6680,6720,6550,8680,4680,6680,6616.35,0.37,0,313,6833,6756,6653,6576,6473,6705,6525,77,2000,500,4670,10,1,15380759,1014,-5.70,2.03,12,0.06,-1157.00,3240.00,8350,20230703,-21.08,4290,20221018,53.61,8350,-21.08,20230703,4905,34.35,20230320,8350,-21.08,20230703,4290,53.61,20221018,0.00,N,173940,500,76 억,,57428,N,N,0,N,00,N
|
|
20230802,130724,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6570,-110,5,-1.65,55750690,8423,106.82,6680,6720,6550,8680,4680,6680,6618.86,0.37,0,-57,6833,6756,6653,6576,6473,6705,6525,77,2000,500,4670,10,1,15380759,1011,-5.68,2.03,12,0.05,-1157.00,3240.00,8350,20230703,-21.32,4290,20221018,53.15,8350,-21.32,20230703,4905,33.94,20230320,8350,-21.32,20230703,4290,53.15,20221018,0.00,N,173940,500,76 억,,57428,N,N,0,N,00,N
|
|
20230802,120718,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6630,-50,5,-0.75,32259750,4854,61.56,6680,6720,6550,8680,4680,6680,6646.01,0.37,0,-1211,6833,6756,6653,6576,6473,6705,6525,77,2000,500,4670,10,1,15380759,1020,-5.73,2.05,12,0.03,-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,,57428,N,N,0,N,00,N
|
|
20230802,110719,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6640,-40,5,-0.60,23023340,3451,43.77,6680,6720,6550,8680,4680,6680,6671.50,0.37,0,-1183,6833,6756,6653,6576,6473,6705,6525,77,2000,500,4670,10,1,15380759,1021,-5.74,2.05,12,0.02,-1157.00,3240.00,8350,20230703,-20.48,4290,20221018,54.78,8350,-20.48,20230703,4905,35.37,20230320,8350,-20.48,20230703,4290,54.78,20221018,0.00,N,173940,500,76 억,,57428,N,N,0,N,00,N
|
|
20230802,100721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6620,-60,5,-0.90,17115590,2562,32.49,6680,6720,6550,8680,4680,6680,6680.56,0.37,0,-976,6833,6756,6653,6576,6473,6705,6525,77,2000,500,4670,10,1,15380759,1018,-5.72,2.04,12,0.02,-1157.00,3240.00,8350,20230703,-20.72,4290,20221018,54.31,8350,-20.72,20230703,4905,34.96,20230320,8350,-20.72,20230703,4290,54.31,20221018,0.00,N,173940,500,76 억,,57428,N,N,0,N,00,N
|
|
20230802,090721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6670,-10,5,-0.15,39680,6,0.08,6680,6680,6550,8680,4680,6680,6613.33,0.37,0,-4,6833,6756,6653,6576,6473,6705,6525,77,2000,500,4670,10,1,15380759,1026,-5.76,2.06,12,0.00,-1157.00,3240.00,8350,20230703,-20.12,4290,20221018,55.48,8350,-20.12,20230703,4905,35.98,20230320,8350,-20.12,20230703,4290,55.48,20221018,0.00,N,173940,500,76 억,,57428,N,N,0,N,00,N
|
|
20230801,160721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6680,-20,5,-0.30,52087280,7883,61.51,6700,6730,6550,8710,4690,6700,6607.55,0.37,0,46,6933,6816,6703,6586,6473,6760,6530,77,2010,500,4690,10,1,15380759,1027,-5.77,2.06,12,0.05,-1157.00,3240.00,8350,20230703,-20.00,4290,20221018,55.71,8350,-20.00,20230703,4905,36.19,20230320,8350,-20.00,20230703,4290,55.71,20221018,0.00,N,173940,500,76 억,,57380,N,N,0,N,00,N
|
|
20230801,150717,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,0,3,0.00,50745200,7682,59.95,6700,6730,6550,8710,4690,6700,6605.73,0.37,0,89,6933,6816,6703,6586,6473,6760,6530,77,2010,500,4690,10,1,15380759,1031,-5.79,2.07,12,0.05,-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,,57380,N,N,0,N,00,N
|
|
20230801,140732,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6660,-40,5,-0.60,45568360,6907,53.90,6700,6710,6550,8710,4690,6700,6597.42,0.37,0,333,6933,6816,6703,6586,6473,6760,6530,77,2010,500,4690,10,1,15380759,1024,-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,,57380,N,N,0,N,00,N
|
|
20230801,130716,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6680,-20,5,-0.30,42514880,6448,50.32,6700,6710,6550,8710,4690,6700,6593.50,0.37,0,726,6933,6816,6703,6586,6473,6760,6530,77,2010,500,4690,10,1,15380759,1027,-5.77,2.06,12,0.04,-1157.00,3240.00,8350,20230703,-20.00,4290,20221018,55.71,8350,-20.00,20230703,4905,36.19,20230320,8350,-20.00,20230703,4290,55.71,20221018,0.00,N,173940,500,76 억,,57380,N,N,0,N,00,N
|
|
20230801,120715,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,0,3,0.00,41616100,6314,49.27,6700,6700,6550,8710,4690,6700,6591.08,0.37,0,764,6933,6816,6703,6586,6473,6760,6530,77,2010,500,4690,10,1,15380759,1031,-5.79,2.07,12,0.04,-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,,57380,N,N,0,N,00,N
|
|
20230801,110712,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6620,-80,5,-1.19,40617940,6164,48.10,6700,6700,6550,8710,4690,6700,6589.54,0.37,0,790,6933,6816,6703,6586,6473,6760,6530,77,2010,500,4690,10,1,15380759,1018,-5.72,2.04,12,0.04,-1157.00,3240.00,8350,20230703,-20.72,4290,20221018,54.31,8350,-20.72,20230703,4905,34.96,20230320,8350,-20.72,20230703,4290,54.31,20221018,0.00,N,173940,500,76 억,,57380,N,N,0,N,00,N
|
|
20230801,100717,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6580,-120,5,-1.79,26039350,3951,30.83,6700,6700,6550,8710,4690,6700,6590.57,0.37,0,1476,6933,6816,6703,6586,6473,6760,6530,77,2010,500,4690,10,1,15380759,1012,-5.69,2.03,12,0.03,-1157.00,3240.00,8350,20230703,-21.20,4290,20221018,53.38,8350,-21.20,20230703,4905,34.15,20230320,8350,-21.20,20230703,4290,53.38,20221018,0.00,N,173940,500,76 억,,57380,N,N,0,N,00,N
|
|
20230801,090711,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6620,-80,5,-1.19,10248150,1547,12.07,6700,6700,6590,8710,4690,6700,6624.53,0.37,0,692,6933,6816,6703,6586,6473,6760,6530,77,2010,500,4690,10,1,15380759,1018,-5.72,2.04,12,0.01,-1157.00,3240.00,8350,20230703,-20.72,4290,20221018,54.31,8350,-20.72,20230703,4905,34.96,20230320,8350,-20.72,20230703,4290,54.31,20221018,0.00,N,173940,500,76 억,,57380,N,N,0,N,00,N
|