KissMeData/078860/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160707	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.04	2311	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	3914	N	N	N	N
3	20241231	150706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.04	2311	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	3914	N	N	N	N
4	20241231	140706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.04	2311	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	3914	N	N	N	N
5	20241231	130708	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.04	2311	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	3914	N	N	N	N
6	20241231	120707	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.04	2311	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	3914	N	N	N	N
7	20241231	110706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.04	2311	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	3914	N	N	N	N
8	20241231	100701	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.04	2311	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	3914	N	N	N	N
9	20241231	090709	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.04	2311	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	3914	N	N	N	N
10	20241230	160703	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7990	40	2	0.50	113974060	14646	135.11	7840	7990	7660	10330	5570	7950	7781.92	0.02	0	2311	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	841	-1.77	0.50	12	0.14	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	2945	171.31	20240304	N	078860	500	52 억	1603	N	N	N	N
11	20241230	150708	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7790	-160	5	-2.01	56967190	7389	68.16	7840	7850	7660	10330	5570	7950	7709.73	0.02	0	2384	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	820	-1.73	0.49	12	0.07	-4504.00	16005.00	10350	20240729	-24.73	2945	20240304	164.52	10350	-24.73	20240729	2945	164.52	20240304	10350	-24.73	20240729	2945	164.52	20240304	N	078860	500	52 억	1603	N	N	N	N
12	20241230	140706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7790	-160	5	-2.01	30007400	3882	35.81	7840	7850	7670	10330	5570	7950	7729.88	0.02	0	809	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	820	-1.73	0.49	12	0.04	-4504.00	16005.00	10350	20240729	-24.73	2945	20240304	164.52	10350	-24.73	20240729	2945	164.52	20240304	10350	-24.73	20240729	2945	164.52	20240304	N	078860	500	52 억	1603	N	N	N	N
13	20241230	130706	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7780	-170	5	-2.14	27763880	3594	33.15	7840	7850	7670	10330	5570	7950	7725.06	0.02	0	808	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	819	-1.73	0.49	12	0.03	-4504.00	16005.00	10350	20240729	-24.83	2945	20240304	164.18	10350	-24.83	20240729	2945	164.18	20240304	10350	-24.83	20240729	2945	164.18	20240304	N	078860	500	52 억	1603	N	N	N	N
14	20241230	120703	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7780	-170	5	-2.14	5072790	649	5.99	7840	7850	7780	10330	5570	7950	7816.32	0.02	0	-127	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	819	-1.73	0.49	12	0.01	-4504.00	16005.00	10350	20240729	-24.83	2945	20240304	164.18	10350	-24.83	20240729	2945	164.18	20240304	10350	-24.83	20240729	2945	164.18	20240304	N	078860	500	52 억	1603	N	N	N	N
15	20241230	110705	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7800	-150	5	-1.89	3740860	478	4.41	7840	7850	7800	10330	5570	7950	7826.07	0.02	0	43	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	821	-1.73	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	2945	164.86	20240304	N	078860	500	52 억	1603	N	N	N	N
16	20241230	100705	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7820	-130	5	-1.64	3444220	440	4.06	7840	7850	7820	10330	5570	7950	7827.77	0.02	0	42	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	824	-1.74	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.44	2945	20240304	165.53	10350	-24.44	20240729	2945	165.53	20240304	10350	-24.44	20240729	2945	165.53	20240304	N	078860	500	52 억	1603	N	N	N	N
17	20241230	090707	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	7950	0	3	0.00	0	0	0.00	0	0	0	10330	5570	7950	0.00	0.02	0	0	8216	8082	7856	7722	7496	8150	7790	53	2380	500	4920	10	1	10531054	837	-1.77	0.50	12	0.00	-4504.00	16005.00	10350	20240729	-23.19	2945	20240304	169.95	10350	-23.19	20240729	2945	169.95	20240304	10350	-23.19	20240729	2945	169.95	20240304	N	078860	500	52 억	1603	N	N	N	N
18	20241227	160703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	90	2	1.15	84890800	10840	65.70	7700	7990	7630	10210	5510	7860	7831.24	0.01	0	312	8293	8076	7683	7466	7073	8185	7575	53	2350	500	4870	10	1	10531054	837	-1.77	0.50	12	0.10	-4504.00	16005.00	10350	20240729	-23.19	2945	20240304	169.95	10350	-23.19	20240729	2945	169.95	20240304	10350	-23.19	20240729	2945	169.95	20240304	N	078860	500	52 억	1281	N	N	N	N
19	20241227	150702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	30	2	0.38	41296430	5352	32.44	7700	7890	7630	10210	5510	7860	7716.07	0.01	0	395	8293	8076	7683	7466	7073	8185	7575	53	2350	500	4870	10	1	10531054	831	-1.75	0.49	12	0.05	-4504.00	16005.00	10350	20240729	-23.77	2945	20240304	167.91	10350	-23.77	20240729	2945	167.91	20240304	10350	-23.77	20240729	2945	167.91	20240304	N	078860	500	52 억	1281	N	N	N	N
20	20241227	140703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-230	5	-2.93	31224770	4058	24.60	7700	7860	7630	10210	5510	7860	7694.62	0.01	0	710	8293	8076	7683	7466	7073	8185	7575	53	2350	500	4870	10	1	10531054	804	-1.69	0.48	12	0.04	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	10350	-26.28	20240729	2945	159.08	20240304	10350	-26.28	20240729	2945	159.08	20240304	N	078860	500	52 억	1281	N	N	N	N
21	20241227	130704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	-220	5	-2.80	21311420	2761	16.74	7700	7860	7630	10210	5510	7860	7718.73	0.01	0	42	8293	8076	7683	7466	7073	8185	7575	53	2350	500	4870	10	1	10531054	805	-1.70	0.48	12	0.03	-4504.00	16005.00	10350	20240729	-26.18	2945	20240304	159.42	10350	-26.18	20240729	2945	159.42	20240304	10350	-26.18	20240729	2945	159.42	20240304	N	078860	500	52 억	1281	N	N	N	N
22	20241227	120703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-150	5	-1.91	14341700	1850	11.21	7700	7860	7650	10210	5510	7860	7752.27	0.01	0	-38	8293	8076	7683	7466	7073	8185	7575	53	2350	500	4870	10	1	10531054	812	-1.71	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	10350	-25.51	20240729	2945	161.80	20240304	10350	-25.51	20240729	2945	161.80	20240304	N	078860	500	52 억	1281	N	N	N	N
23	20241227	110702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-150	5	-1.91	14333990	1849	11.21	7700	7860	7650	10210	5510	7860	7752.29	0.01	0	-38	8293	8076	7683	7466	7073	8185	7575	53	2350	500	4870	10	1	10531054	812	-1.71	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	10350	-25.51	20240729	2945	161.80	20240304	10350	-25.51	20240729	2945	161.80	20240304	N	078860	500	52 억	1281	N	N	N	N
24	20241227	100700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-110	5	-1.40	3241500	417	2.53	7700	7860	7650	10210	5510	7860	7773.38	0.01	0	-18	8293	8076	7683	7466	7073	8185	7575	53	2350	500	4870	10	1	10531054	816	-1.72	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-25.12	2945	20240304	163.16	10350	-25.12	20240729	2945	163.16	20240304	10350	-25.12	20240729	2945	163.16	20240304	N	078860	500	52 억	1281	N	N	N	N
25	20241227	090705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	0	3	0.00	155250	20	0.12	7700	7860	7650	10210	5510	7860	7762.50	0.01	0	-10	8293	8076	7683	7466	7073	8185	7575	53	2350	500	4870	10	1	10531054	828	-1.75	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.06	2945	20240304	166.89	10350	-24.06	20240729	2945	166.89	20240304	10350	-24.06	20240729	2945	166.89	20240304	N	078860	500	52 억	1281	N	N	N	N
26	20241226	160659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	120	2	1.55	124010010	16298	240.92	7740	7900	7290	10060	5420	7740	7608.91	0.03	0	-1466	8086	7912	7826	7652	7566	7870	7610	53	2320	500	4790	10	1	10531054	828	-1.75	0.49	12	0.15	-4504.00	16005.00	10350	20240729	-24.06	2945	20240304	166.89	10350	-24.06	20240729	2945	166.89	20240304	10350	-24.06	20240729	197	3889.85	20231226	N	078860	500	52 억	2747	N	N	N	N
27	20241226	150656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-310	5	-4.01	91945360	12177	180.00	7740	7760	7290	10060	5420	7740	7550.74	0.03	0	-1515	8086	7912	7826	7652	7566	7870	7610	53	2320	500	4790	10	1	10531054	782	-1.65	0.46	12	0.12	-4504.00	16005.00	10350	20240729	-28.21	2945	20240304	152.29	10350	-28.21	20240729	2945	152.29	20240304	10350	-28.21	20240729	197	3671.57	20231226	N	078860	500	52 억	2747	N	N	N	N
28	20241226	140656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-260	5	-3.36	61815790	8145	120.40	7740	7760	7290	10060	5420	7740	7589.42	0.03	0	-1351	8086	7912	7826	7652	7566	7870	7610	53	2320	500	4790	10	1	10531054	788	-1.66	0.47	12	0.08	-4504.00	16005.00	10350	20240729	-27.73	2945	20240304	153.99	10350	-27.73	20240729	2945	153.99	20240304	10350	-27.73	20240729	197	3696.95	20231226	N	078860	500	52 억	2747	N	N	N	N
29	20241226	130658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-240	5	-3.10	56421280	7425	109.76	7740	7760	7290	10060	5420	7740	7598.83	0.03	0	-1349	8086	7912	7826	7652	7566	7870	7610	53	2320	500	4790	10	1	10531054	790	-1.67	0.47	12	0.07	-4504.00	16005.00	10350	20240729	-27.54	2945	20240304	154.67	10350	-27.54	20240729	2945	154.67	20240304	10350	-27.54	20240729	197	3707.11	20231226	N	078860	500	52 억	2747	N	N	N	N
30	20241226	120654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-240	5	-3.10	49775830	6543	96.72	7740	7760	7290	10060	5420	7740	7607.49	0.03	0	-818	8086	7912	7826	7652	7566	7870	7610	53	2320	500	4790	10	1	10531054	790	-1.67	0.47	12	0.06	-4504.00	16005.00	10350	20240729	-27.54	2945	20240304	154.67	10350	-27.54	20240729	2945	154.67	20240304	10350	-27.54	20240729	197	3707.11	20231226	N	078860	500	52 억	2747	N	N	N	N
31	20241226	110656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-140	5	-1.81	33043130	4321	63.87	7740	7760	7290	10060	5420	7740	7647.10	0.03	0	-588	8086	7912	7826	7652	7566	7870	7610	53	2320	500	4790	10	1	10531054	800	-1.69	0.47	12	0.04	-4504.00	16005.00	10350	20240729	-26.57	2945	20240304	158.06	10350	-26.57	20240729	2945	158.06	20240304	10350	-26.57	20240729	197	3757.87	20231226	N	078860	500	52 억	2747	N	N	N	N
32	20241226	100656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-120	5	-1.55	21692120	2829	41.82	7740	7760	7290	10060	5420	7740	7667.77	0.03	0	-556	8086	7912	7826	7652	7566	7870	7610	53	2320	500	4790	10	1	10531054	802	-1.69	0.48	12	0.03	-4504.00	16005.00	10350	20240729	-26.38	2945	20240304	158.74	10350	-26.38	20240729	2945	158.74	20240304	10350	-26.38	20240729	197	3768.02	20231226	N	078860	500	52 억	2747	N	N	N	N
33	20241226	090658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	0	3	0.00	0	0	0.00	0	0	0	10060	5420	7740	0.00	0.03	0	0	8086	7912	7826	7652	7566	7870	7610	53	2320	500	4790	10	1	10531054	815	-1.72	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-25.22	2945	20240304	162.82	10350	-25.22	20240729	2945	162.82	20240304	10350	-25.22	20240729	197	3828.93	20231226	N	078860	500	52 억	2747	N	N	N	N
34	20241224	160656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	-260	5	-3.25	53085320	6765	63.26	8000	8000	7740	10400	5600	8000	7847.05	0.04	0	-1043	8240	8120	7880	7760	7520	8180	7820	53	2400	500	4960	10	1	10531054	815	-1.72	0.48	12	0.06	-4504.00	16005.00	10350	20240729	-25.22	2945	20240304	162.82	10350	-25.22	20240729	2945	162.82	20240304	10350	-25.22	20240729	197	3828.93	20231226	N	078860	500	52 억	3781	N	N	N	N
35	20241224	150656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	-260	5	-3.25	51661160	6581	61.54	8000	8000	7740	10400	5600	8000	7850.05	0.04	0	-1043	8240	8120	7880	7760	7520	8180	7820	53	2400	500	4960	10	1	10531054	815	-1.72	0.48	12	0.06	-4504.00	16005.00	10350	20240729	-25.22	2945	20240304	162.82	10350	-25.22	20240729	2945	162.82	20240304	10350	-25.22	20240729	197	3828.93	20231226	N	078860	500	52 억	3781	N	N	N	N
36	20241224	140654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-170	5	-2.12	31472610	3984	37.25	8000	8000	7830	10400	5600	8000	7899.75	0.04	0	-11	8240	8120	7880	7760	7520	8180	7820	53	2400	500	4960	10	1	10531054	825	-1.74	0.49	12	0.04	-4504.00	16005.00	10350	20240729	-24.35	2945	20240304	165.87	10350	-24.35	20240729	2945	165.87	20240304	10350	-24.35	20240729	197	3874.62	20231226	N	078860	500	52 억	3781	N	N	N	N
37	20241224	130656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	-130	5	-1.62	22029560	2781	26.01	8000	8000	7870	10400	5600	8000	7921.45	0.04	0	-11	8240	8120	7880	7760	7520	8180	7820	53	2400	500	4960	10	1	10531054	829	-1.75	0.49	12	0.03	-4504.00	16005.00	10350	20240729	-23.96	2945	20240304	167.23	10350	-23.96	20240729	2945	167.23	20240304	10350	-23.96	20240729	197	3894.92	20231226	N	078860	500	52 억	3781	N	N	N	N
38	20241224	120655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7880	-120	5	-1.50	18029050	2273	21.25	8000	8000	7880	10400	5600	8000	7931.83	0.04	0	-5	8240	8120	7880	7760	7520	8180	7820	53	2400	500	4960	10	1	10531054	830	-1.75	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-23.86	2945	20240304	167.57	10350	-23.86	20240729	2945	167.57	20240304	10350	-23.86	20240729	197	3900.00	20231226	N	078860	500	52 억	3781	N	N	N	N
39	20241224	110657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7940	-60	5	-0.75	16511920	2081	19.46	8000	8000	7880	10400	5600	8000	7934.61	0.04	0	-5	8240	8120	7880	7760	7520	8180	7820	53	2400	500	4960	10	1	10531054	836	-1.76	0.50	12	0.02	-4504.00	16005.00	10350	20240729	-23.29	2945	20240304	169.61	10350	-23.29	20240729	2945	169.61	20240304	10350	-23.29	20240729	197	3930.46	20231226	N	078860	500	52 억	3781	N	N	N	N
40	20241224	100656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-100	5	-1.25	15560390	1961	18.34	8000	8000	7880	10400	5600	8000	7934.93	0.04	0	17	8240	8120	7880	7760	7520	8180	7820	53	2400	500	4960	10	1	10531054	832	-1.75	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-23.67	2945	20240304	168.25	10350	-23.67	20240729	2945	168.25	20240304	10350	-23.67	20240729	197	3910.15	20231226	N	078860	500	52 억	3781	N	N	N	N
41	20241224	090659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	0	3	0.00	4000000	500	4.68	8000	8000	8000	10400	5600	8000	8000.00	0.04	0	-9	8240	8120	7880	7760	7520	8180	7820	53	2400	500	4960	10	1	10531054	842	-1.78	0.50	12	0.00	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	197	3960.91	20231226	N	078860	500	52 억	3781	N	N	N	N
42	20241223	160650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	50	2	0.63	83804030	10684	39.45	7640	8000	7640	10330	5570	7950	7843.88	0.03	0	242	8463	8206	7793	7536	7123	8335	7665	53	2380	500	4920	10	1	10531054	842	-1.78	0.50	12	0.10	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	197	3960.91	20231226	N	078860	500	52 억	3478	N	N	N	N
43	20241223	150655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	-160	5	-2.01	61203890	7842	28.95	7640	7910	7640	10330	5570	7950	7804.63	0.03	0	420	8463	8206	7793	7536	7123	8335	7665	53	2380	500	4920	10	1	10531054	820	-1.73	0.49	12	0.07	-4504.00	16005.00	10350	20240729	-24.73	2945	20240304	164.52	10350	-24.73	20240729	2945	164.52	20240304	10350	-24.73	20240729	197	3854.31	20231226	N	078860	500	52 억	3478	N	N	N	N
44	20241223	140650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	-100	5	-1.26	54919860	7037	25.98	7640	7910	7640	10330	5570	7950	7804.44	0.03	0	422	8463	8206	7793	7536	7123	8335	7665	53	2380	500	4920	10	1	10531054	827	-1.74	0.49	12	0.07	-4504.00	16005.00	10350	20240729	-24.15	2945	20240304	166.55	10350	-24.15	20240729	2945	166.55	20240304	10350	-24.15	20240729	197	3884.77	20231226	N	078860	500	52 억	3478	N	N	N	N
45	20241223	130650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	-110	5	-1.38	52169220	6686	24.69	7640	7910	7640	10330	5570	7950	7802.76	0.03	0	438	8463	8206	7793	7536	7123	8335	7665	53	2380	500	4920	10	1	10531054	826	-1.74	0.49	12	0.06	-4504.00	16005.00	10350	20240729	-24.25	2945	20240304	166.21	10350	-24.25	20240729	2945	166.21	20240304	10350	-24.25	20240729	197	3879.70	20231226	N	078860	500	52 억	3478	N	N	N	N
46	20241223	120651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-150	5	-1.89	50197090	6434	23.76	7640	7910	7640	10330	5570	7950	7801.85	0.03	0	633	8463	8206	7793	7536	7123	8335	7665	53	2380	500	4920	10	1	10531054	821	-1.73	0.49	12	0.06	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231226	N	078860	500	52 억	3478	N	N	N	N
47	20241223	110650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	-160	5	-2.01	48247090	6184	22.83	7640	7910	7640	10330	5570	7950	7801.92	0.03	0	633	8463	8206	7793	7536	7123	8335	7665	53	2380	500	4920	10	1	10531054	820	-1.73	0.49	12	0.06	-4504.00	16005.00	10350	20240729	-24.73	2945	20240304	164.52	10350	-24.73	20240729	2945	164.52	20240304	10350	-24.73	20240729	197	3854.31	20231226	N	078860	500	52 억	3478	N	N	N	N
48	20241223	100646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	-100	5	-1.26	37216940	4774	17.63	7640	7910	7640	10330	5570	7950	7795.76	0.03	0	271	8463	8206	7793	7536	7123	8335	7665	53	2380	500	4920	10	1	10531054	827	-1.74	0.49	12	0.05	-4504.00	16005.00	10350	20240729	-24.15	2945	20240304	166.55	10350	-24.15	20240729	2945	166.55	20240304	10350	-24.15	20240729	197	3884.77	20231226	N	078860	500	52 억	3478	N	N	N	N
49	20241223	090650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-240	5	-3.02	17246690	2222	8.20	7640	7910	7640	10330	5570	7950	7761.79	0.03	0	-30	8463	8206	7793	7536	7123	8335	7665	53	2380	500	4920	10	1	10531054	812	-1.71	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	10350	-25.51	20240729	2945	161.80	20240304	10350	-25.51	20240729	197	3813.71	20231226	N	078860	500	52 억	3478	N	N	N	N
50	20241220	160646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	340	2	4.47	205755560	27073	217.63	7610	8050	7380	9890	5330	7610	7599.70	0.05	0	-1608	8350	7980	7680	7310	7010	8165	7495	53	2280	500	4710	10	1	10531054	837	-1.77	0.50	12	0.26	-4504.00	16005.00	10350	20240729	-23.19	2945	20240304	169.95	10350	-23.19	20240729	2945	169.95	20240304	10350	-23.19	20240729	197	3935.53	20231220	N	078860	500	52 억	5147	N	N	N	N
51	20241220	150649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	160	2	2.10	194513140	25642	206.13	7610	7810	7380	9890	5330	7610	7585.72	0.05	0	-1655	8350	7980	7680	7310	7010	8165	7495	53	2280	500	4710	10	1	10531054	818	-1.73	0.49	12	0.24	-4504.00	16005.00	10350	20240729	-24.93	2945	20240304	163.84	10350	-24.93	20240729	2945	163.84	20240304	10350	-24.93	20240729	197	3844.16	20231220	N	078860	500	52 억	5147	N	N	N	N
52	20241220	140648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	10	2	0.13	161359130	21288	171.13	7610	7710	7380	9890	5330	7610	7579.82	0.05	0	-1503	8350	7980	7680	7310	7010	8165	7495	53	2280	500	4710	10	1	10531054	802	-1.69	0.48	12	0.20	-4504.00	16005.00	10350	20240729	-26.38	2945	20240304	158.74	10350	-26.38	20240729	2945	158.74	20240304	10350	-26.38	20240729	197	3768.02	20231220	N	078860	500	52 억	5147	N	N	N	N
53	20241220	130646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	50	2	0.66	138580320	18298	147.09	7610	7710	7380	9890	5330	7610	7573.52	0.05	0	-1576	8350	7980	7680	7310	7010	8165	7495	53	2280	500	4710	10	1	10531054	807	-1.70	0.48	12	0.17	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	10350	-25.99	20240729	2945	160.10	20240304	10350	-25.99	20240729	197	3788.32	20231220	N	078860	500	52 억	5147	N	N	N	N
54	20241220	120646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-210	5	-2.76	126187580	16636	133.73	7610	7710	7400	9890	5330	7610	7585.21	0.05	0	-1334	8350	7980	7680	7310	7010	8165	7495	53	2280	500	4710	10	1	10531054	779	-1.64	0.46	12	0.16	-4504.00	16005.00	10350	20240729	-28.50	2945	20240304	151.27	10350	-28.50	20240729	2945	151.27	20240304	10350	-28.50	20240729	197	3656.35	20231220	N	078860	500	52 억	5147	N	N	N	N
55	20241220	110647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-110	5	-1.45	109158110	14354	115.39	7610	7710	7480	9890	5330	7610	7604.72	0.05	0	-1142	8350	7980	7680	7310	7010	8165	7495	53	2280	500	4710	10	1	10531054	790	-1.67	0.47	12	0.14	-4504.00	16005.00	10350	20240729	-27.54	2945	20240304	154.67	10350	-27.54	20240729	2945	154.67	20240304	10350	-27.54	20240729	197	3707.11	20231220	N	078860	500	52 억	5147	N	N	N	N
56	20241220	100647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-60	5	-0.79	106822510	14043	112.89	7610	7710	7480	9890	5330	7610	7606.82	0.05	0	-1141	8350	7980	7680	7310	7010	8165	7495	53	2280	500	4710	10	1	10531054	795	-1.68	0.47	12	0.13	-4504.00	16005.00	10350	20240729	-27.05	2945	20240304	156.37	10350	-27.05	20240729	2945	156.37	20240304	10350	-27.05	20240729	197	3732.49	20231220	N	078860	500	52 억	5147	N	N	N	N
57	20241220	090648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	20	2	0.26	1753400	230	1.85	7610	7710	7610	9890	5330	7610	7623.48	0.05	0	27	8350	7980	7680	7310	7010	8165	7495	53	2280	500	4710	10	1	10531054	804	-1.69	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	10350	-26.28	20240729	2945	159.08	20240304	10350	-26.28	20240729	197	3773.10	20231220	N	078860	500	52 억	5147	N	N	N	N
58	20241219	160646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	110	2	1.47	93528170	12440	48.97	7500	8050	7380	9750	5250	7500	7518.34	0.06	0	-1365	7920	7710	7580	7370	7240	7645	7305	53	2250	500	4650	10	1	10531054	801	-1.69	0.48	12	0.12	-4504.00	16005.00	10350	20240729	-26.47	2945	20240304	158.40	10350	-26.47	20240729	2945	158.40	20240304	10350	-26.47	20240729	197	3762.94	20231219	N	078860	500	52 억	6643	N	N	N	N
59	20241219	150644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	10	2	0.13	82591780	10990	43.26	7500	8050	7380	9750	5250	7500	7515.18	0.06	0	-1314	7920	7710	7580	7370	7240	7645	7305	53	2250	500	4650	10	1	10531054	791	-1.67	0.47	12	0.10	-4504.00	16005.00	10350	20240729	-27.44	2945	20240304	155.01	10350	-27.44	20240729	2945	155.01	20240304	10350	-27.44	20240729	197	3712.18	20231219	N	078860	500	52 억	6643	N	N	N	N
60	20241219	140645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	-50	5	-0.67	63567030	8461	33.31	7500	8050	7380	9750	5250	7500	7512.95	0.06	0	-687	7920	7710	7580	7370	7240	7645	7305	53	2250	500	4650	10	1	10531054	785	-1.65	0.47	12	0.08	-4504.00	16005.00	10350	20240729	-28.02	2945	20240304	152.97	10350	-28.02	20240729	2945	152.97	20240304	10350	-28.02	20240729	197	3681.73	20231219	N	078860	500	52 억	6643	N	N	N	N
61	20241219	130645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-80	5	-1.07	49667990	6589	25.94	7500	8050	7380	9750	5250	7500	7538.02	0.06	0	-729	7920	7710	7580	7370	7240	7645	7305	53	2250	500	4650	10	1	10531054	781	-1.65	0.46	12	0.06	-4504.00	16005.00	10350	20240729	-28.31	2945	20240304	151.95	10350	-28.31	20240729	2945	151.95	20240304	10350	-28.31	20240729	197	3666.50	20231219	N	078860	500	52 억	6643	N	N	N	N
62	20241219	120647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-70	5	-0.93	45722430	6059	23.85	7500	8050	7380	9750	5250	7500	7546.20	0.06	0	-729	7920	7710	7580	7370	7240	7645	7305	53	2250	500	4650	10	1	10531054	782	-1.65	0.46	12	0.06	-4504.00	16005.00	10350	20240729	-28.21	2945	20240304	152.29	10350	-28.21	20240729	2945	152.29	20240304	10350	-28.21	20240729	197	3671.57	20231219	N	078860	500	52 억	6643	N	N	N	N
63	20241219	110644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	30	2	0.40	22449290	2936	11.56	7500	8050	7450	9750	5250	7500	7646.22	0.06	0	-282	7920	7710	7580	7370	7240	7645	7305	53	2250	500	4650	10	1	10531054	793	-1.67	0.47	12	0.03	-4504.00	16005.00	10350	20240729	-27.25	2945	20240304	155.69	10350	-27.25	20240729	2945	155.69	20240304	10350	-27.25	20240729	197	3722.33	20231219	N	078860	500	52 억	6643	N	N	N	N
64	20241219	100636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-10	5	-0.13	16387680	2131	8.39	7500	8050	7450	9750	5250	7500	7690.14	0.06	0	-365	7920	7710	7580	7370	7240	7645	7305	53	2250	500	4650	10	1	10531054	789	-1.66	0.47	12	0.02	-4504.00	16005.00	10350	20240729	-27.63	2945	20240304	154.33	10350	-27.63	20240729	2945	154.33	20240304	10350	-27.63	20240729	197	3702.03	20231219	N	078860	500	52 억	6643	N	N	N	N
65	20241219	090646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	530	2	7.07	1477620	185	0.73	7500	8050	7500	9750	5250	7500	7987.14	0.06	0	-21	7920	7710	7580	7370	7240	7645	7305	53	2250	500	4650	10	1	10531054	846	-1.78	0.50	12	0.00	-4504.00	16005.00	10350	20240729	-22.42	2945	20240304	172.67	10350	-22.42	20240729	2945	172.67	20240304	10350	-22.42	20240729	197	3976.14	20231219	N	078860	500	52 억	6643	N	N	N	N
66	20241218	160642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	-240	5	-3.10	191445840	25354	324.10	7790	7790	7450	10060	5420	7740	7550.91	0.06	0	516	8073	7906	7783	7616	7493	7845	7555	53	2320	500	4790	10	1	10531054	790	-1.67	0.47	12	0.24	-4504.00	16005.00	10350	20240729	-27.54	2945	20240304	154.67	10350	-27.54	20240729	2945	154.67	20240304	10350	-27.54	20240729	197	3707.11	20231218	N	078860	500	52 억	6127	N	N	N	N
67	20241218	150646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-270	5	-3.49	163989270	21703	277.43	7790	7790	7450	10060	5420	7740	7556.06	0.06	0	987	8073	7906	7783	7616	7493	7845	7555	53	2320	500	4790	10	1	10531054	787	-1.66	0.47	12	0.21	-4504.00	16005.00	10350	20240729	-27.83	2945	20240304	153.65	10350	-27.83	20240729	2945	153.65	20240304	10350	-27.83	20240729	197	3691.88	20231218	N	078860	500	52 억	6127	N	N	N	N
68	20241218	140643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	-10	5	-0.13	12802970	1659	21.21	7790	7790	7640	10060	5420	7740	7717.28	0.06	0	8	8073	7906	7783	7616	7493	7845	7555	53	2320	500	4790	10	1	10531054	814	-1.72	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-25.31	2945	20240304	162.48	10350	-25.31	20240729	2945	162.48	20240304	10350	-25.31	20240729	197	3823.86	20231218	N	078860	500	52 억	6127	N	N	N	N
69	20241218	130645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	-10	5	-0.13	10995390	1424	18.20	7790	7790	7640	10060	5420	7740	7721.48	0.06	0	3	8073	7906	7783	7616	7493	7845	7555	53	2320	500	4790	10	1	10531054	814	-1.72	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-25.31	2945	20240304	162.48	10350	-25.31	20240729	2945	162.48	20240304	10350	-25.31	20240729	197	3823.86	20231218	N	078860	500	52 억	6127	N	N	N	N
70	20241218	120636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	-10	5	-0.13	10018370	1297	16.58	7790	7790	7640	10060	5420	7740	7724.26	0.06	0	8	8073	7906	7783	7616	7493	7845	7555	53	2320	500	4790	10	1	10531054	814	-1.72	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-25.31	2945	20240304	162.48	10350	-25.31	20240729	2945	162.48	20240304	10350	-25.31	20240729	197	3823.86	20231218	N	078860	500	52 억	6127	N	N	N	N
71	20241218	110643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-20	5	-0.26	8127920	1052	13.45	7790	7790	7640	10060	5420	7740	7726.16	0.06	0	61	8073	7906	7783	7616	7493	7845	7555	53	2320	500	4790	10	1	10531054	813	-1.71	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-25.41	2945	20240304	162.14	10350	-25.41	20240729	2945	162.14	20240304	10350	-25.41	20240729	197	3818.78	20231218	N	078860	500	52 억	6127	N	N	N	N
72	20241218	100644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	0	3	0.00	4154580	534	6.83	7790	7790	7740	10060	5420	7740	7780.11	0.06	0	87	8073	7906	7783	7616	7493	7845	7555	53	2320	500	4790	10	1	10531054	815	-1.72	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-25.22	2945	20240304	162.82	10350	-25.22	20240729	2945	162.82	20240304	10350	-25.22	20240729	197	3828.93	20231218	N	078860	500	52 억	6127	N	N	N	N
73	20241218	090646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	50	2	0.65	1417620	182	2.33	7790	7790	7780	10060	5420	7740	7789.12	0.06	0	139	8073	7906	7783	7616	7493	7845	7555	53	2320	500	4790	10	1	10531054	820	-1.73	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.73	2945	20240304	164.52	10350	-24.73	20240729	2945	164.52	20240304	10350	-24.73	20240729	197	3854.31	20231218	N	078860	500	52 억	6127	N	N	N	N
74	20241217	160640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	-60	5	-0.77	60398490	7823	75.91	7790	7950	7660	10140	5460	7800	7720.63	0.07	0	-1193	8440	8120	7960	7640	7480	8040	7560	53	2340	500	4830	10	1	10531054	815	-1.72	0.48	12	0.07	-4504.00	16005.00	10350	20240729	-25.22	2945	20240304	162.82	10350	-25.22	20240729	2945	162.82	20240304	10350	-25.22	20240729	197	3828.93	20231218	N	078860	500	52 억	7320	N	N	N	N
75	20241217	150643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	-110	5	-1.41	53821270	6972	67.65	7790	7950	7660	10140	5460	7800	7719.63	0.07	0	-1097	8440	8120	7960	7640	7480	8040	7560	53	2340	500	4830	10	1	10531054	810	-1.71	0.48	12	0.07	-4504.00	16005.00	10350	20240729	-25.70	2945	20240304	161.12	10350	-25.70	20240729	2945	161.12	20240304	10350	-25.70	20240729	197	3803.55	20231218	N	078860	500	52 억	7320	N	N	N	N
76	20241217	140643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	40	2	0.51	16009280	2062	20.01	7790	7950	7660	10140	5460	7800	7763.96	0.07	0	-179	8440	8120	7960	7640	7480	8040	7560	53	2340	500	4830	10	1	10531054	826	-1.74	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.25	2945	20240304	166.21	10350	-24.25	20240729	2945	166.21	20240304	10350	-24.25	20240729	197	3879.70	20231218	N	078860	500	52 억	7320	N	N	N	N
77	20241217	130631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	0	3	0.00	13404510	1729	16.78	7790	7950	7660	10140	5460	7800	7752.75	0.07	0	-89	8440	8120	7960	7640	7480	8040	7560	53	2340	500	4830	10	1	10531054	821	-1.73	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231218	N	078860	500	52 억	7320	N	N	N	N
78	20241217	120629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	0	3	0.00	13404510	1729	16.78	7790	7950	7660	10140	5460	7800	7752.75	0.07	0	-89	8440	8120	7960	7640	7480	8040	7560	53	2340	500	4830	10	1	10531054	821	-1.73	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231218	N	078860	500	52 억	7320	N	N	N	N
79	20241217	110632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	0	3	0.00	13404510	1729	16.78	7790	7950	7660	10140	5460	7800	7752.75	0.07	0	-89	8440	8120	7960	7640	7480	8040	7560	53	2340	500	4830	10	1	10531054	821	-1.73	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231218	N	078860	500	52 억	7320	N	N	N	N
80	20241217	100634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	-110	5	-1.41	7951570	1022	9.92	7790	7950	7660	10140	5460	7800	7780.40	0.07	0	-88	8440	8120	7960	7640	7480	8040	7560	53	2340	500	4830	10	1	10531054	810	-1.71	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-25.70	2945	20240304	161.12	10350	-25.70	20240729	2945	161.12	20240304	10350	-25.70	20240729	197	3803.55	20231218	N	078860	500	52 억	7320	N	N	N	N
81	20241217	090641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	0	3	0.00	0	0	0.00	0	0	0	10140	5460	7800	0.00	0.07	0	0	8440	8120	7960	7640	7480	8040	7560	53	2340	500	4830	10	1	10531054	821	-1.73	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231218	N	078860	500	52 억	7320	N	N	N	N
82	20241216	160634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-190	5	-2.38	81458470	10306	48.71	7900	8280	7800	10380	5600	7990	7903.99	0.11	0	-4638	8470	8230	7940	7700	7410	8350	7820	53	2390	500	4950	10	1	10531054	821	-1.73	0.49	12	0.10	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231218	N	078860	500	52 억	11876	N	N	N	N
83	20241216	150642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	-170	5	-2.13	79281330	10027	47.39	7900	8280	7820	10380	5600	7990	7906.78	0.11	0	-4624	8470	8230	7940	7700	7410	8350	7820	53	2390	500	4950	10	1	10531054	824	-1.74	0.49	12	0.10	-4504.00	16005.00	10350	20240729	-24.44	2945	20240304	165.53	10350	-24.44	20240729	2945	165.53	20240304	10350	-24.44	20240729	197	3869.54	20231218	N	078860	500	52 억	11876	N	N	N	N
84	20241216	140641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-90	5	-1.13	62800950	7933	37.49	7900	8280	7860	10380	5600	7990	7916.42	0.11	0	-3759	8470	8230	7940	7700	7410	8350	7820	53	2390	500	4950	10	1	10531054	832	-1.75	0.49	12	0.08	-4504.00	16005.00	10350	20240729	-23.67	2945	20240304	168.25	10350	-23.67	20240729	2945	168.25	20240304	10350	-23.67	20240729	197	3910.15	20231218	N	078860	500	52 억	11876	N	N	N	N
85	20241216	130642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7960	-30	5	-0.38	60159910	7600	35.92	7900	8280	7860	10380	5600	7990	7915.78	0.11	0	-3473	8470	8230	7940	7700	7410	8350	7820	53	2390	500	4950	10	1	10531054	838	-1.77	0.50	12	0.07	-4504.00	16005.00	10350	20240729	-23.09	2945	20240304	170.29	10350	-23.09	20240729	2945	170.29	20240304	10350	-23.09	20240729	197	3940.61	20231218	N	078860	500	52 억	11876	N	N	N	N
86	20241216	120642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-90	5	-1.13	40058970	5053	23.88	7900	8280	7870	10380	5600	7990	7927.76	0.11	0	-2186	8470	8230	7940	7700	7410	8350	7820	53	2390	500	4950	10	1	10531054	832	-1.75	0.49	12	0.05	-4504.00	16005.00	10350	20240729	-23.67	2945	20240304	168.25	10350	-23.67	20240729	2945	168.25	20240304	10350	-23.67	20240729	197	3910.15	20231218	N	078860	500	52 억	11876	N	N	N	N
87	20241216	110640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-90	5	-1.13	28329360	3567	16.86	7900	8280	7900	10380	5600	7990	7942.07	0.11	0	-998	8470	8230	7940	7700	7410	8350	7820	53	2390	500	4950	10	1	10531054	832	-1.75	0.49	12	0.03	-4504.00	16005.00	10350	20240729	-23.67	2945	20240304	168.25	10350	-23.67	20240729	2945	168.25	20240304	10350	-23.67	20240729	197	3910.15	20231218	N	078860	500	52 억	11876	N	N	N	N
88	20241216	100641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	10	2	0.13	15023620	1890	8.93	7900	8280	7900	10380	5600	7990	7949.01	0.11	0	275	8470	8230	7940	7700	7410	8350	7820	53	2390	500	4950	10	1	10531054	842	-1.78	0.50	12	0.02	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	197	3960.91	20231218	N	078860	500	52 억	11876	N	N	N	N
89	20241216	090642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	150	2	1.88	1600320	202	0.95	7900	8280	7900	10380	5600	7990	7922.38	0.11	0	8	8470	8230	7940	7700	7410	8350	7820	53	2390	500	4950	10	1	10531054	857	-1.81	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-21.35	2945	20240304	176.40	10350	-21.35	20240729	2945	176.40	20240304	10350	-21.35	20240729	197	4031.98	20231218	N	078860	500	52 억	11876	N	N	N	N
90	20241213	160635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	240	2	3.10	168480320	21159	447.62	7700	8180	7650	10070	5430	7750	7962.58	0.11	0	303	8170	7960	7820	7610	7470	8065	7715	53	2320	500	4800	10	1	10531054	841	-1.77	0.50	12	0.20	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	197	3955.84	20231213	N	078860	500	52 억	11582	N	N	N	N
91	20241213	150639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	310	2	4.00	122544850	15467	327.21	7700	8100	7650	10070	5430	7750	7922.99	0.11	0	490	8170	7960	7820	7610	7470	8065	7715	53	2320	500	4800	10	1	10531054	849	-1.79	0.50	12	0.15	-4504.00	16005.00	10350	20240729	-22.13	2945	20240304	173.68	10350	-22.13	20240729	2945	173.68	20240304	10350	-22.13	20240729	197	3991.37	20231213	N	078860	500	52 억	11582	N	N	N	N
92	20241213	140641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	250	2	3.23	52460850	6711	141.97	7700	8070	7650	10070	5430	7750	7817.14	0.11	0	-1504	8170	7960	7820	7610	7470	8065	7715	53	2320	500	4800	10	1	10531054	842	-1.78	0.50	12	0.06	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	197	3960.91	20231213	N	078860	500	52 억	11582	N	N	N	N
93	20241213	130640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-50	5	-0.65	27574810	3584	75.82	7700	7760	7650	10070	5430	7750	7693.86	0.11	0	317	8170	7960	7820	7610	7470	8065	7715	53	2320	500	4800	10	1	10531054	811	-1.71	0.48	12	0.03	-4504.00	16005.00	10350	20240729	-25.60	2945	20240304	161.46	10350	-25.60	20240729	2945	161.46	20240304	10350	-25.60	20240729	197	3808.63	20231213	N	078860	500	52 억	11582	N	N	N	N
94	20241213	120641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	0	3	0.00	9195220	1191	25.20	7700	7750	7690	10070	5430	7750	7720.59	0.11	0	-60	8170	7960	7820	7610	7470	8065	7715	53	2320	500	4800	10	1	10531054	816	-1.72	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-25.12	2945	20240304	163.16	10350	-25.12	20240729	2945	163.16	20240304	10350	-25.12	20240729	197	3834.01	20231213	N	078860	500	52 억	11582	N	N	N	N
95	20241213	110638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-30	5	-0.39	7554720	979	20.71	7700	7750	7690	10070	5430	7750	7716.77	0.11	0	-8	8170	7960	7820	7610	7470	8065	7715	53	2320	500	4800	10	1	10531054	813	-1.71	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-25.41	2945	20240304	162.14	10350	-25.41	20240729	2945	162.14	20240304	10350	-25.41	20240729	197	3818.78	20231213	N	078860	500	52 억	11582	N	N	N	N
96	20241213	100637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-30	5	-0.39	3108460	403	8.53	7700	7750	7700	10070	5430	7750	7713.30	0.11	0	-29	8170	7960	7820	7610	7470	8065	7715	53	2320	500	4800	10	1	10531054	813	-1.71	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-25.41	2945	20240304	162.14	10350	-25.41	20240729	2945	162.14	20240304	10350	-25.41	20240729	197	3818.78	20231213	N	078860	500	52 억	11582	N	N	N	N
97	20241213	090640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-50	5	-0.65	646800	84	1.78	7700	7700	7700	10070	5430	7750	7700.00	0.11	0	-12	8170	7960	7820	7610	7470	8065	7715	53	2320	500	4800	10	1	10531054	811	-1.71	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-25.60	2945	20240304	161.46	10350	-25.60	20240729	2945	161.46	20240304	10350	-25.60	20240729	197	3808.63	20231213	N	078860	500	52 억	11582	N	N	N	N
98	20241212	160643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-100	5	-1.27	36789630	4727	43.09	7680	8030	7680	10200	5500	7850	7782.87	0.11	0	-65	8216	8032	7916	7732	7616	7975	7675	53	2350	500	4860	10	1	10531054	816	-1.72	0.48	12	0.04	-4504.00	16005.00	10350	20240729	-25.12	2945	20240304	163.16	10350	-25.12	20240729	2945	163.16	20240304	10350	-25.12	20240729	197	3834.01	20231212	N	078860	500	52 억	11647	N	N	N	N
99	20241212	150636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-20	5	-0.25	18167830	2339	21.32	7680	8030	7680	10200	5500	7850	7767.35	0.11	0	429	8216	8032	7916	7732	7616	7975	7675	53	2350	500	4860	10	1	10531054	825	-1.74	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.35	2945	20240304	165.87	10350	-24.35	20240729	2945	165.87	20240304	10350	-24.35	20240729	197	3874.62	20231212	N	078860	500	52 억	11647	N	N	N	N
100	20241212	140634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-50	5	-0.64	17503330	2254	20.55	7680	8030	7680	10200	5500	7850	7765.45	0.11	0	440	8216	8032	7916	7732	7616	7975	7675	53	2350	500	4860	10	1	10531054	821	-1.73	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231212	N	078860	500	52 억	11647	N	N	N	N
101	20241212	130633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	-70	5	-0.89	15967180	2057	18.75	7680	8030	7680	10200	5500	7850	7762.36	0.11	0	612	8216	8032	7916	7732	7616	7975	7675	53	2350	500	4860	10	1	10531054	819	-1.73	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.83	2945	20240304	164.18	10350	-24.83	20240729	2945	164.18	20240304	10350	-24.83	20240729	197	3849.24	20231212	N	078860	500	52 억	11647	N	N	N	N
102	20241212	120621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-100	5	-1.27	15208610	1960	17.87	7680	8030	7680	10200	5500	7850	7759.49	0.11	0	643	8216	8032	7916	7732	7616	7975	7675	53	2350	500	4860	10	1	10531054	816	-1.72	0.48	12	0.02	-4504.00	16005.00	10350	20240729	-25.12	2945	20240304	163.16	10350	-25.12	20240729	2945	163.16	20240304	10350	-25.12	20240729	197	3834.01	20231212	N	078860	500	52 억	11647	N	N	N	N
103	20241212	110632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	-40	5	-0.51	13252470	1708	15.57	7680	8030	7680	10200	5500	7850	7759.06	0.11	0	495	8216	8032	7916	7732	7616	7975	7675	53	2350	500	4860	10	1	10531054	822	-1.73	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.54	2945	20240304	165.20	10350	-24.54	20240729	2945	165.20	20240304	10350	-24.54	20240729	197	3864.47	20231212	N	078860	500	52 억	11647	N	N	N	N
104	20241212	100630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-80	5	-1.02	7132460	921	8.40	7680	8030	7680	10200	5500	7850	7744.26	0.11	0	113	8216	8032	7916	7732	7616	7975	7675	53	2350	500	4860	10	1	10531054	818	-1.73	0.49	12	0.01	-4504.00	16005.00	10350	20240729	-24.93	2945	20240304	163.84	10350	-24.93	20240729	2945	163.84	20240304	10350	-24.93	20240729	197	3844.16	20231212	N	078860	500	52 억	11647	N	N	N	N
105	20241212	090636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	-10	5	-0.13	3467200	451	4.11	7680	7840	7680	10200	5500	7850	7687.80	0.11	0	145	8216	8032	7916	7732	7616	7975	7675	53	2350	500	4860	10	1	10531054	826	-1.74	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.25	2945	20240304	166.21	10350	-24.25	20240729	2945	166.21	20240304	10350	-24.25	20240729	197	3879.70	20231212	N	078860	500	52 억	11647	N	N	N	N
106	20241211	160629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	-390	5	-4.73	87378940	10970	35.98	7930	8100	7800	10710	5770	8240	7965.26	0.12	0	-701	8840	8540	7950	7650	7060	8690	7800	53	2470	500	5100	10	1	10531054	827	-1.74	0.49	12	0.10	-4504.00	16005.00	10350	20240729	-24.15	2945	20240304	166.55	10350	-24.15	20240729	2945	166.55	20240304	10350	-24.15	20240729	197	3884.77	20231211	N	078860	500	52 억	12301	N	N	N	N
107	20241211	150518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7960	-280	5	-3.40	69020870	8661	28.41	7930	8100	7800	10710	5770	8240	7969.16	0.12	0	-365	8840	8540	7950	7650	7060	8690	7800	53	2470	500	5100	10	1	10531054	838	-1.77	0.50	12	0.08	-4504.00	16005.00	10350	20240729	-23.09	2945	20240304	170.29	10350	-23.09	20240729	2945	170.29	20240304	10350	-23.09	20240729	197	3940.61	20231211	N	078860	500	52 억	12301	N	N	N	N
108	20241211	140635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	-260	5	-3.16	63456130	7962	26.11	7930	8100	7800	10710	5770	8240	7969.87	0.12	0	217	8840	8540	7950	7650	7060	8690	7800	53	2470	500	5100	10	1	10531054	840	-1.77	0.50	12	0.08	-4504.00	16005.00	10350	20240729	-22.90	2945	20240304	170.97	10350	-22.90	20240729	2945	170.97	20240304	10350	-22.90	20240729	197	3950.76	20231211	N	078860	500	52 억	12301	N	N	N	N
109	20241211	130637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	-270	5	-3.28	38785970	4861	15.94	7930	8100	7800	10710	5770	8240	7979.01	0.12	0	122	8840	8540	7950	7650	7060	8690	7800	53	2470	500	5100	10	1	10531054	839	-1.77	0.50	12	0.05	-4504.00	16005.00	10350	20240729	-23.00	2945	20240304	170.63	10350	-23.00	20240729	2945	170.63	20240304	10350	-23.00	20240729	197	3945.69	20231211	N	078860	500	52 억	12301	N	N	N	N
110	20241211	120637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8040	-200	5	-2.43	33082380	4146	13.60	7930	8100	7800	10710	5770	8240	7979.35	0.12	0	479	8840	8540	7950	7650	7060	8690	7800	53	2470	500	5100	10	1	10531054	847	-1.79	0.50	12	0.04	-4504.00	16005.00	10350	20240729	-22.32	2945	20240304	173.01	10350	-22.32	20240729	2945	173.01	20240304	10350	-22.32	20240729	197	3981.22	20231211	N	078860	500	52 억	12301	N	N	N	N
111	20241211	110634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8100	-140	5	-1.70	26757780	3359	11.02	7930	8100	7800	10710	5770	8240	7966.00	0.12	0	721	8840	8540	7950	7650	7060	8690	7800	53	2470	500	5100	10	1	10531054	853	-1.80	0.51	12	0.03	-4504.00	16005.00	10350	20240729	-21.74	2945	20240304	175.04	10350	-21.74	20240729	2945	175.04	20240304	10350	-21.74	20240729	197	4011.68	20231211	N	078860	500	52 억	12301	N	N	N	N
112	20241211	100636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	-220	5	-2.67	22166070	2788	9.14	7930	8090	7800	10710	5770	8240	7950.53	0.12	0	1101	8840	8540	7950	7650	7060	8690	7800	53	2470	500	5100	10	1	10531054	845	-1.78	0.50	12	0.03	-4504.00	16005.00	10350	20240729	-22.51	2945	20240304	172.33	10350	-22.51	20240729	2945	172.33	20240304	10350	-22.51	20240729	197	3971.07	20231211	N	078860	500	52 억	12301	N	N	N	N
113	20241211	090639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	-330	5	-4.00	17014730	2145	7.03	7930	7950	7800	10710	5770	8240	7932.28	0.12	0	1069	8840	8540	7950	7650	7060	8690	7800	53	2470	500	5100	10	1	10531054	833	-1.76	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-23.57	2945	20240304	168.59	10350	-23.57	20240729	2945	168.59	20240304	10350	-23.57	20240729	197	3915.23	20231211	N	078860	500	52 억	12301	N	N	N	N
114	20241210	160630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8240	440	2	5.64	242302180	30491	174.25	7360	8250	7360	10140	5460	7800	7946.68	0.12	0	-280	8066	7932	7666	7532	7266	8000	7600	53	2340	500	4830	10	1	10531054	868	-1.83	0.51	12	0.29	-4504.00	16005.00	10350	20240729	-20.39	2945	20240304	179.80	10350	-20.39	20240729	2945	179.80	20240304	10350	-20.39	20240729	197	4082.74	20231211	N	078860	500	52 억	12640	N	N	N	N
115	20241210	150632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	200	2	2.56	193451300	24428	139.60	7360	8040	7360	10140	5460	7800	7919.24	0.12	0	-268	8066	7932	7666	7532	7266	8000	7600	53	2340	500	4830	10	1	10531054	842	-1.78	0.50	12	0.23	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	197	3960.91	20231211	N	078860	500	52 억	12640	N	N	N	N
116	20241210	140632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	70	2	0.90	58492320	7407	42.33	7360	8040	7360	10140	5460	7800	7896.90	0.12	0	-856	8066	7932	7666	7532	7266	8000	7600	53	2340	500	4830	10	1	10531054	829	-1.75	0.49	12	0.07	-4504.00	16005.00	10350	20240729	-23.96	2945	20240304	167.23	10350	-23.96	20240729	2945	167.23	20240304	10350	-23.96	20240729	197	3894.92	20231211	N	078860	500	52 억	12640	N	N	N	N
117	20241210	130631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	190	2	2.44	34987460	4441	25.38	7360	8040	7360	10140	5460	7800	7878.28	0.12	0	-419	8066	7932	7666	7532	7266	8000	7600	53	2340	500	4830	10	1	10531054	841	-1.77	0.50	12	0.04	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	197	3955.84	20231211	N	078860	500	52 억	12640	N	N	N	N
118	20241210	120631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	200	2	2.56	30736700	3901	22.29	7360	8040	7360	10140	5460	7800	7879.18	0.12	0	-311	8066	7932	7666	7532	7266	8000	7600	53	2340	500	4830	10	1	10531054	842	-1.78	0.50	12	0.04	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	197	3960.91	20231211	N	078860	500	52 억	12640	N	N	N	N
119	20241210	110630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	200	2	2.56	24222440	3079	17.60	7360	8040	7360	10140	5460	7800	7866.98	0.12	0	-234	8066	7932	7666	7532	7266	8000	7600	53	2340	500	4830	10	1	10531054	842	-1.78	0.50	12	0.03	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	197	3960.91	20231211	N	078860	500	52 억	12640	N	N	N	N
120	20241210	100631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	230	2	2.95	18703280	2387	13.64	7360	8040	7360	10140	5460	7800	7835.48	0.12	0	-53	8066	7932	7666	7532	7266	8000	7600	53	2340	500	4830	10	1	10531054	846	-1.78	0.50	12	0.02	-4504.00	16005.00	10350	20240729	-22.42	2945	20240304	172.67	10350	-22.42	20240729	2945	172.67	20240304	10350	-22.42	20240729	197	3976.14	20231211	N	078860	500	52 억	12640	N	N	N	N
121	20241210	090635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	0	3	0.00	4704650	628	3.59	7360	7800	7360	10140	5460	7800	7491.48	0.12	0	0	8066	7932	7666	7532	7266	8000	7600	53	2340	500	4830	10	1	10531054	821	-1.73	0.49	12	0.01	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231211	N	078860	500	52 억	12640	Y	N	N	N
122	20241209	160628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	110	2	1.43	133473720	17488	122.23	7670	7800	7400	9990	5390	7690	7632.30	0.14	0	-2113	8183	7936	7793	7546	7403	7865	7475	53	2300	500	4760	10	1	10531054	821	-1.73	0.49	12	0.17	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	197	3859.39	20231211	N	078860	500	52 억	14654	N	N	N	N
123	20241209	150631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-150	5	-1.95	90848580	11985	83.77	7670	7800	7400	9990	5390	7690	7580.19	0.14	0	-1744	8183	7936	7793	7546	7403	7865	7475	53	2300	500	4760	10	1	10531054	794	-1.67	0.47	12	0.11	-4504.00	16005.00	10350	20240729	-27.15	2945	20240304	156.03	10350	-27.15	20240729	2945	156.03	20240304	10350	-27.15	20240729	197	3727.41	20231211	N	078860	500	52 억	14654	N	N	N	N
124	20241209	140630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-150	5	-1.95	78826500	10415	72.80	7670	7800	7400	9990	5390	7690	7568.55	0.14	0	-1592	8183	7936	7793	7546	7403	7865	7475	53	2300	500	4760	10	1	10531054	794	-1.67	0.47	12	0.10	-4504.00	16005.00	10350	20240729	-27.15	2945	20240304	156.03	10350	-27.15	20240729	2945	156.03	20240304	10350	-27.15	20240729	197	3727.41	20231211	N	078860	500	52 억	14654	N	N	N	N
125	20241209	130632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-210	5	-2.73	73210200	9670	67.59	7670	7800	7400	9990	5390	7690	7570.86	0.14	0	-1416	8183	7936	7793	7546	7403	7865	7475	53	2300	500	4760	10	1	10531054	788	-1.66	0.47	12	0.09	-4504.00	16005.00	10350	20240729	-27.73	2945	20240304	153.99	10350	-27.73	20240729	2945	153.99	20240304	10350	-27.73	20240729	197	3696.95	20231211	N	078860	500	52 억	14654	N	N	N	N
126	20241209	120628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	-60	5	-0.78	44146920	5779	40.39	7670	7800	7550	9990	5390	7690	7639.20	0.14	0	-962	8183	7936	7793	7546	7403	7865	7475	53	2300	500	4760	10	1	10531054	804	-1.69	0.48	12	0.05	-4504.00	16005.00	10350	20240729	-26.28	2945	20240304	159.08	10350	-26.28	20240729	2945	159.08	20240304	10350	-26.28	20240729	197	3773.10	20231211	N	078860	500	52 억	14654	N	N	N	N
127	20241209	110630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7600	-90	5	-1.17	36757380	4808	33.61	7670	7800	7550	9990	5390	7690	7645.05	0.14	0	-875	8183	7936	7793	7546	7403	7865	7475	53	2300	500	4760	10	1	10531054	800	-1.69	0.47	12	0.05	-4504.00	16005.00	10350	20240729	-26.57	2945	20240304	158.06	10350	-26.57	20240729	2945	158.06	20240304	10350	-26.57	20240729	197	3757.87	20231211	N	078860	500	52 억	14654	N	N	N	N
128	20241209	100628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-120	5	-1.56	23443300	3069	21.45	7670	7800	7560	9990	5390	7690	7638.74	0.14	0	-143	8183	7936	7793	7546	7403	7865	7475	53	2300	500	4760	10	1	10531054	797	-1.68	0.47	12	0.03	-4504.00	16005.00	10350	20240729	-26.86	2945	20240304	157.05	10350	-26.86	20240729	2945	157.05	20240304	10350	-26.86	20240729	197	3742.64	20231211	N	078860	500	52 억	14654	N	N	N	N
129	20241209	090625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-20	5	-0.26	9564750	1247	8.72	7670	7800	7670	9990	5390	7690	7670.21	0.14	0	-204	8183	7936	7793	7546	7403	7865	7475	53	2300	500	4760	10	1	10531054	808	-1.70	0.48	12	0.01	-4504.00	16005.00	10350	20240729	-25.89	2945	20240304	160.44	10350	-25.89	20240729	2945	160.44	20240304	10350	-25.89	20240729	197	3793.40	20231211	N	078860	500	52 억	14654	N	N	N	N
130	20241206	160623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	-340	5	-4.23	112082240	14306	261.34	7900	8040	7650	10430	5630	8030	7834.63	0.17	0	-2995	8223	8126	7983	7886	7743	8055	7815	53	2400	500	4970	10	1	10531054	810	-1.71	0.48	12	0.14	-4504.00	16005.00	10350	20240729	-25.70	2945	20240304	161.12	10350	-25.70	20240729	2945	161.12	20240304	10350	-25.70	20240729	178	4220.22	20231206	N	078860	500	52 억	17639	N	N	N	N
131	20241206	150627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-200	5	-2.49	110538760	14106	257.69	7900	8040	7650	10430	5630	8030	7836.29	0.17	0	-2903	8223	8126	7983	7886	7743	8055	7815	53	2400	500	4970	10	1	10531054	825	-1.74	0.49	12	0.13	-4504.00	16005.00	10350	20240729	-24.35	2945	20240304	165.87	10350	-24.35	20240729	2945	165.87	20240304	10350	-24.35	20240729	178	4298.88	20231206	N	078860	500	52 억	17639	N	N	N	N
132	20241206	140625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	-290	5	-3.61	100554590	12823	234.25	7900	8040	7650	10430	5630	8030	7841.74	0.17	0	-3065	8223	8126	7983	7886	7743	8055	7815	53	2400	500	4970	10	1	10531054	815	-1.72	0.48	12	0.12	-4504.00	16005.00	10350	20240729	-25.22	2945	20240304	162.82	10350	-25.22	20240729	2945	162.82	20240304	10350	-25.22	20240729	178	4248.31	20231206	N	078860	500	52 억	17639	N	N	N	N
133	20241206	130626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-170	5	-2.12	96543030	12306	224.81	7900	8040	7650	10430	5630	8030	7845.20	0.17	0	-3145	8223	8126	7983	7886	7743	8055	7815	53	2400	500	4970	10	1	10531054	828	-1.75	0.49	12	0.12	-4504.00	16005.00	10350	20240729	-24.06	2945	20240304	166.89	10350	-24.06	20240729	2945	166.89	20240304	10350	-24.06	20240729	178	4315.73	20231206	N	078860	500	52 억	17639	N	N	N	N
134	20241206	120622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-310	5	-3.86	76478530	9734	177.82	7900	8040	7650	10430	5630	8030	7856.85	0.17	0	-2827	8223	8126	7983	7886	7743	8055	7815	53	2400	500	4970	10	1	10531054	813	-1.71	0.48	12	0.09	-4504.00	16005.00	10350	20240729	-25.41	2945	20240304	162.14	10350	-25.41	20240729	2945	162.14	20240304	10350	-25.41	20240729	178	4237.08	20231206	N	078860	500	52 억	17639	N	N	N	N
135	20241206	110624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	-210	5	-2.62	48272660	6106	111.55	7900	8040	7650	10430	5630	8030	7905.77	0.17	0	-1740	8223	8126	7983	7886	7743	8055	7815	53	2400	500	4970	10	1	10531054	824	-1.74	0.49	12	0.06	-4504.00	16005.00	10350	20240729	-24.44	2945	20240304	165.53	10350	-24.44	20240729	2945	165.53	20240304	10350	-24.44	20240729	178	4293.26	20231206	N	078860	500	52 억	17639	N	N	N	N
136	20241206	100620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-200	5	-2.49	4711640	593	10.83	7900	8030	7800	10430	5630	8030	7945.43	0.17	0	-210	8223	8126	7983	7886	7743	8055	7815	53	2400	500	4970	10	1	10531054	825	-1.74	0.49	12	0.01	-4504.00	16005.00	10350	20240729	-24.35	2945	20240304	165.87	10350	-24.35	20240729	2945	165.87	20240304	10350	-24.35	20240729	178	4298.88	20231206	N	078860	500	52 억	17639	N	N	N	N
137	20241206	090625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-230	5	-2.86	422230	54	0.99	7900	7900	7800	10430	5630	8030	7819.07	0.17	0	0	8223	8126	7983	7886	7743	8055	7815	53	2400	500	4970	10	1	10531054	821	-1.73	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	178	4282.02	20231206	N	078860	500	52 억	17639	N	N	N	N
138	20241205	160614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-50	5	-0.62	43539210	5474	18.08	8080	8080	7840	10500	5660	8080	7953.82	0.18	0	-1764	8373	8226	7963	7816	7553	8300	7890	53	2420	500	5000	10	1	10531054	846	-1.78	0.50	12	0.05	-4504.00	16005.00	10350	20240729	-22.42	2945	20240304	172.67	10350	-22.42	20240729	2945	172.67	20240304	10350	-22.42	20240729	174	4514.94	20231205	N	078860	500	52 억	19403	N	N	N	N
139	20241205	150617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-50	5	-0.62	30623320	3851	12.72	8080	8080	7840	10500	5660	8080	7952.04	0.18	0	-1129	8373	8226	7963	7816	7553	8300	7890	53	2420	500	5000	10	1	10531054	846	-1.78	0.50	12	0.04	-4504.00	16005.00	10350	20240729	-22.42	2945	20240304	172.67	10350	-22.42	20240729	2945	172.67	20240304	10350	-22.42	20240729	174	4514.94	20231205	N	078860	500	52 억	19403	N	N	N	N
140	20241205	140610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-180	5	-2.23	24456280	3078	10.16	8080	8080	7840	10500	5660	8080	7945.51	0.18	0	-841	8373	8226	7963	7816	7553	8300	7890	53	2420	500	5000	10	1	10531054	832	-1.75	0.49	12	0.03	-4504.00	16005.00	10350	20240729	-23.67	2945	20240304	168.25	10350	-23.67	20240729	2945	168.25	20240304	10350	-23.67	20240729	174	4440.23	20231205	N	078860	500	52 억	19403	N	N	N	N
141	20241205	130615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	-60	5	-0.74	20728790	2608	8.61	8080	8080	7840	10500	5660	8080	7948.16	0.18	0	-472	8373	8226	7963	7816	7553	8300	7890	53	2420	500	5000	10	1	10531054	845	-1.78	0.50	12	0.02	-4504.00	16005.00	10350	20240729	-22.51	2945	20240304	172.33	10350	-22.51	20240729	2945	172.33	20240304	10350	-22.51	20240729	174	4509.20	20231205	N	078860	500	52 억	19403	N	N	N	N
142	20241205	120615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-50	5	-0.62	20568390	2588	8.55	8080	8080	7840	10500	5660	8080	7947.60	0.18	0	-469	8373	8226	7963	7816	7553	8300	7890	53	2420	500	5000	10	1	10531054	846	-1.78	0.50	12	0.02	-4504.00	16005.00	10350	20240729	-22.42	2945	20240304	172.67	10350	-22.42	20240729	2945	172.67	20240304	10350	-22.42	20240729	174	4514.94	20231205	N	078860	500	52 억	19403	N	N	N	N
143	20241205	110614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	-80	5	-0.99	19687610	2478	8.18	8080	8080	7840	10500	5660	8080	7944.96	0.18	0	-442	8373	8226	7963	7816	7553	8300	7890	53	2420	500	5000	10	1	10531054	842	-1.78	0.50	12	0.02	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	174	4497.70	20231205	N	078860	500	52 억	19403	N	N	N	N
144	20241205	100611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-220	5	-2.72	14939350	1876	6.19	8080	8080	7840	10500	5660	8080	7963.41	0.18	0	-534	8373	8226	7963	7816	7553	8300	7890	53	2420	500	5000	10	1	10531054	828	-1.75	0.49	12	0.02	-4504.00	16005.00	10350	20240729	-24.06	2945	20240304	166.89	10350	-24.06	20240729	2945	166.89	20240304	10350	-24.06	20240729	174	4417.24	20231205	N	078860	500	52 억	19403	N	N	N	N
145	20241205	090616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	0	3	0.00	2828000	350	1.16	8080	8080	8080	10500	5660	8080	8080.00	0.18	0	-284	8373	8226	7963	7816	7553	8300	7890	53	2420	500	5000	10	1	10531054	851	-1.79	0.50	12	0.00	-4504.00	16005.00	10350	20240729	-21.93	2945	20240304	174.36	10350	-21.93	20240729	2945	174.36	20240304	10350	-21.93	20240729	174	4543.68	20231205	N	078860	500	52 억	19403	N	N	N	N
146	20241204	160605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	0	3	0.00	240479470	30033	57.52	7930	8110	7700	10500	5660	8080	8007.17	0.16	0	2371	8713	8396	7783	7466	6853	8555	7625	53	2420	500	5000	10	1	10531054	851	-1.79	0.50	12	0.29	-4504.00	16005.00	10350	20240729	-21.93	2945	20240304	174.36	10350	-21.93	20240729	2945	174.36	20240304	10350	-21.93	20240729	174	4543.68	20231205	N	078860	500	52 억	16963	N	N	N	N
147	20241204	150606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	-130	5	-1.61	222825960	27848	53.34	7930	8110	7700	10500	5660	8080	8001.51	0.16	0	2768	8713	8396	7783	7466	6853	8555	7625	53	2420	500	5000	10	1	10531054	837	-1.77	0.50	12	0.26	-4504.00	16005.00	10350	20240729	-23.19	2945	20240304	169.95	10350	-23.19	20240729	2945	169.95	20240304	10350	-23.19	20240729	174	4468.97	20231205	N	078860	500	52 억	16963	N	N	N	N
148	20241204	140604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-160	5	-1.98	200333860	25029	47.94	7930	8110	7700	10500	5660	8080	8004.07	0.16	0	4272	8713	8396	7783	7466	6853	8555	7625	53	2420	500	5000	10	1	10531054	834	-1.76	0.49	12	0.24	-4504.00	16005.00	10350	20240729	-23.48	2945	20240304	168.93	10350	-23.48	20240729	2945	168.93	20240304	10350	-23.48	20240729	174	4451.72	20231205	N	078860	500	52 억	16963	N	N	N	N
149	20241204	130601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	-130	5	-1.61	179439510	22374	42.85	7930	8110	7740	10500	5660	8080	8020.00	0.16	0	4659	8713	8396	7783	7466	6853	8555	7625	53	2420	500	5000	10	1	10531054	837	-1.77	0.50	12	0.21	-4504.00	16005.00	10350	20240729	-23.19	2945	20240304	169.95	10350	-23.19	20240729	2945	169.95	20240304	10350	-23.19	20240729	174	4468.97	20231205	N	078860	500	52 억	16963	N	N	N	N
150	20241204	120600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	-210	5	-2.60	165622720	20619	39.49	7930	8110	7740	10500	5660	8080	8032.53	0.16	0	4925	8713	8396	7783	7466	6853	8555	7625	53	2420	500	5000	10	1	10531054	829	-1.75	0.49	12	0.20	-4504.00	16005.00	10350	20240729	-23.96	2945	20240304	167.23	10350	-23.96	20240729	2945	167.23	20240304	10350	-23.96	20240729	174	4422.99	20231205	N	078860	500	52 억	16963	N	N	N	N
151	20241204	110553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8010	-70	5	-0.87	125511500	15598	29.87	7930	8110	7740	10500	5660	8080	8046.64	0.16	0	3443	8713	8396	7783	7466	6853	8555	7625	53	2420	500	5000	10	1	10531054	844	-1.78	0.50	12	0.15	-4504.00	16005.00	10350	20240729	-22.61	2945	20240304	171.99	10350	-22.61	20240729	2945	171.99	20240304	10350	-22.61	20240729	174	4503.45	20231205	N	078860	500	52 억	16963	N	N	N	N
152	20241204	100557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8010	-70	5	-0.87	23829590	2968	5.68	7930	8080	7740	10500	5660	8080	8028.84	0.16	0	-1182	8713	8396	7783	7466	6853	8555	7625	53	2420	500	5000	10	1	10531054	844	-1.78	0.50	12	0.03	-4504.00	16005.00	10350	20240729	-22.61	2945	20240304	171.99	10350	-22.61	20240729	2945	171.99	20240304	10350	-22.61	20240729	174	4503.45	20231205	N	078860	500	52 억	16963	N	N	N	N
153	20241204	090605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7930	-150	5	-1.86	428220	54	0.10	7930	7930	7930	10500	5660	8080	7930.00	0.16	0	-10	8713	8396	7783	7466	6853	8555	7625	53	2420	500	5000	10	1	10531054	835	-1.76	0.50	12	0.00	-4504.00	16005.00	10350	20240729	-23.38	2945	20240304	169.27	10350	-23.38	20240729	2945	169.27	20240304	10350	-23.38	20240729	174	4457.47	20231205	N	078860	500	52 억	16963	N	N	N	N
154	20241203	160631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	280	2	3.59	399901920	52212	397.35	7800	8100	7170	10140	5460	7800	7659.20	0.20	0	-4149	8246	8022	7876	7652	7506	7950	7580	53	2340	500	4830	10	1	10531054	851	-1.79	0.50	12	0.50	-4504.00	16005.00	10350	20240729	-21.93	2945	20240304	174.36	10350	-21.93	20240729	2945	174.36	20240304	10350	-21.93	20240729	174	4543.68	20231205	N	078860	500	52 억	20791	N	N	N	N
155	20241203	150653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	280	2	3.59	394318640	51521	392.09	7800	8100	7170	10140	5460	7800	7653.55	0.20	0	-4095	8246	8022	7876	7652	7506	7950	7580	53	2340	500	4830	10	1	10531054	851	-1.79	0.50	12	0.49	-4504.00	16005.00	10350	20240729	-21.93	2945	20240304	174.36	10350	-21.93	20240729	2945	174.36	20240304	10350	-21.93	20240729	174	4543.68	20231205	N	078860	500	52 억	20791	N	N	N	N
156	20241203	140639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-90	5	-1.15	292820640	38774	295.08	7800	7960	7170	10140	5460	7800	7551.98	0.20	0	-3141	8246	8022	7876	7652	7506	7950	7580	53	2340	500	4830	10	1	10531054	812	-1.71	0.48	12	0.37	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	10350	-25.51	20240729	2945	161.80	20240304	10350	-25.51	20240729	174	4331.03	20231205	N	078860	500	52 억	20791	N	N	N	N
157	20241203	130641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-260	5	-3.33	218238360	29123	221.64	7800	7960	7170	10140	5460	7800	7493.68	0.20	0	-3094	8246	8022	7876	7652	7506	7950	7580	53	2340	500	4830	10	1	10531054	794	-1.67	0.47	12	0.28	-4504.00	16005.00	10350	20240729	-27.15	2945	20240304	156.03	10350	-27.15	20240729	2945	156.03	20240304	10350	-27.15	20240729	174	4233.33	20231205	N	078860	500	52 억	20791	N	N	N	N
158	20241203	120652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-190	5	-2.44	173902280	23188	176.47	7800	7960	7170	10140	5460	7800	7499.67	0.20	0	-1013	8246	8022	7876	7652	7506	7950	7580	53	2340	500	4830	10	1	10531054	801	-1.69	0.48	12	0.22	-4504.00	16005.00	10350	20240729	-26.47	2945	20240304	158.40	10350	-26.47	20240729	2945	158.40	20240304	10350	-26.47	20240729	174	4273.56	20231205	N	078860	500	52 억	20791	N	N	N	N
159	20241203	110635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-370	5	-4.74	109606340	14476	110.17	7800	7960	7380	10140	5460	7800	7571.59	0.20	0	-955	8246	8022	7876	7652	7506	7950	7580	53	2340	500	4830	10	1	10531054	782	-1.65	0.46	12	0.14	-4504.00	16005.00	10350	20240729	-28.21	2945	20240304	152.29	10350	-28.21	20240729	2945	152.29	20240304	10350	-28.21	20240729	174	4170.11	20231205	N	078860	500	52 억	20791	N	N	N	N
160	20241203	100624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	-290	5	-3.72	33877760	4481	34.10	7800	7840	7380	10140	5460	7800	7560.31	0.20	0	429	8246	8022	7876	7652	7506	7950	7580	53	2340	500	4830	10	1	10531054	791	-1.67	0.47	12	0.04	-4504.00	16005.00	10350	20240729	-27.44	2945	20240304	155.01	10350	-27.44	20240729	2945	155.01	20240304	10350	-27.44	20240729	174	4216.09	20231205	N	078860	500	52 억	20791	N	N	N	N
161	20241203	090621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	0	3	0.00	1252770	161	1.23	7800	7800	7770	10140	5460	7800	7781.18	0.20	0	-59	8246	8022	7876	7652	7506	7950	7580	53	2340	500	4830	10	1	10531054	821	-1.73	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	174	4382.76	20231205	N	078860	500	52 억	20791	N	N	N	N
162	20241202	160607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-250	5	-3.11	103542800	13140	70.88	7920	8100	7730	10460	5640	8050	7879.97	0.20	0	106	8343	8196	7953	7806	7563	8075	7685	53	2410	500	4990	10	1	10531054	821	-1.73	0.49	12	0.12	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	174	4382.76	20231205	N	078860	500	52 억	20693	N	N	N	N
163	20241202	150651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	-100	5	-1.24	89975310	11417	61.58	7920	8100	7730	10460	5640	8050	7880.82	0.20	0	29	8343	8196	7953	7806	7563	8075	7685	53	2410	500	4990	10	1	10531054	837	-1.77	0.50	12	0.11	-4504.00	16005.00	10350	20240729	-23.19	2945	20240304	169.95	10350	-23.19	20240729	2945	169.95	20240304	10350	-23.19	20240729	174	4468.97	20231205	N	078860	500	52 억	20693	N	N	N	N
164	20241202	140635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-190	5	-2.36	46711780	5872	31.67	7920	8100	7840	10460	5640	8050	7955.00	0.20	0	-330	8343	8196	7953	7806	7563	8075	7685	53	2410	500	4990	10	1	10531054	828	-1.75	0.49	12	0.06	-4504.00	16005.00	10350	20240729	-24.06	2945	20240304	166.89	10350	-24.06	20240729	2945	166.89	20240304	10350	-24.06	20240729	174	4417.24	20231205	N	078860	500	52 억	20693	N	N	N	N
165	20241202	130620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8050	0	3	0.00	31003030	3894	21.00	7920	8100	7840	10460	5640	8050	7961.74	0.20	0	-156	8343	8196	7953	7806	7563	8075	7685	53	2410	500	4990	10	1	10531054	848	-1.79	0.50	12	0.04	-4504.00	16005.00	10350	20240729	-22.22	2945	20240304	173.34	10350	-22.22	20240729	2945	173.34	20240304	10350	-22.22	20240729	174	4526.44	20231205	N	078860	500	52 억	20693	N	N	N	N
166	20241202	120637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7950	-100	5	-1.24	28589800	3594	19.39	7920	8100	7840	10460	5640	8050	7954.87	0.20	0	-26	8343	8196	7953	7806	7563	8075	7685	53	2410	500	4990	10	1	10531054	837	-1.77	0.50	12	0.03	-4504.00	16005.00	10350	20240729	-23.19	2945	20240304	169.95	10350	-23.19	20240729	2945	169.95	20240304	10350	-23.19	20240729	174	4468.97	20231205	N	078860	500	52 억	20693	N	N	N	N
167	20241202	110600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	20	2	0.25	23264410	2931	15.81	7920	8100	7840	10460	5640	8050	7937.36	0.20	0	418	8343	8196	7953	7806	7563	8075	7685	53	2410	500	4990	10	1	10531054	850	-1.79	0.50	12	0.03	-4504.00	16005.00	10350	20240729	-22.03	2945	20240304	174.02	10350	-22.03	20240729	2945	174.02	20240304	10350	-22.03	20240729	174	4537.93	20231205	N	078860	500	52 억	20693	N	N	N	N
168	20241202	100606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	10	2	0.12	11247970	1405	7.58	7920	8100	7910	10460	5640	8050	8005.67	0.20	0	-328	8343	8196	7953	7806	7563	8075	7685	53	2410	500	4990	10	1	10531054	849	-1.79	0.50	12	0.01	-4504.00	16005.00	10350	20240729	-22.13	2945	20240304	173.68	10350	-22.13	20240729	2945	173.68	20240304	10350	-22.13	20240729	174	4532.18	20231205	N	078860	500	52 억	20693	N	N	N	N
169	20241202	090604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-130	5	-1.61	372240	47	0.25	7920	7920	7920	10460	5640	8050	7920.00	0.20	0	4	8343	8196	7953	7806	7563	8075	7685	53	2410	500	4990	10	1	10531054	834	-1.76	0.49	12	0.00	-4504.00	16005.00	10350	20240729	-23.48	2945	20240304	168.93	10350	-23.48	20240729	2945	168.93	20240304	10350	-23.48	20240729	174	4451.72	20231205	N	078860	500	52 억	20693	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History