KissMeData/078860/price/prices-20240901.csv

1	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
2	20240930	160653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9080	-20	5	-0.22	836938790	91842	347.39	9100	9300	8890	11830	6370	9100	9112.85	0.31	0	12067	9973	9536	8963	8526	7953	9755	8745	53	2730	500	5460	10	1	10531054	956	-2.02	0.57	12	0.87	-4504.00	16005.00	10350	20240729	-12.27	2945	20240304	208.32	10350	-12.27	20240729	2945	208.32	20240304	10350	-12.27	20240729	150	5953.33	20231017	0.01	N	078860	500	52 억		32506	N	N	0	N	00	N
3	20240930	150701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9140	40	2	0.44	772034360	84712	320.42	9100	9300	8890	11830	6370	9100	9113.64	0.31	0	11734	9973	9536	8963	8526	7953	9755	8745	53	2730	500	5460	10	1	10531054	963	-2.03	0.57	12	0.80	-4504.00	16005.00	10350	20240729	-11.69	2945	20240304	210.36	10350	-11.69	20240729	2945	210.36	20240304	10350	-11.69	20240729	150	5993.33	20231017	0.01	N	078860	500	52 억		32506	N	N	0	N	00	N
4	20240930	140700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9100	0	3	0.00	640670000	70340	266.06	9100	9300	8890	11830	6370	9100	9108.19	0.31	0	6678	9973	9536	8963	8526	7953	9755	8745	53	2730	500	5460	10	1	10531054	958	-2.02	0.57	12	0.67	-4504.00	16005.00	10350	20240729	-12.08	2945	20240304	209.00	10350	-12.08	20240729	2945	209.00	20240304	10350	-12.08	20240729	150	5966.67	20231017	0.01	N	078860	500	52 억		32506	N	N	0	N	00	N
5	20240930	130659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9110	10	2	0.11	409402410	44999	170.21	9100	9300	8890	11830	6370	9100	9098.03	0.31	0	-1414	9973	9536	8963	8526	7953	9755	8745	53	2730	500	5460	10	1	10531054	959	-2.02	0.57	12	0.43	-4504.00	16005.00	10350	20240729	-11.98	2945	20240304	209.34	10350	-11.98	20240729	2945	209.34	20240304	10350	-11.98	20240729	150	5973.33	20231017	0.01	N	078860	500	52 억		32506	N	N	0	N	00	N
6	20240930	120654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9010	-90	5	-0.99	345169850	37924	143.45	9100	9300	8890	11830	6370	9100	9101.62	0.31	0	-280	9973	9536	8963	8526	7953	9755	8745	53	2730	500	5460	10	1	10531054	949	-2.00	0.56	12	0.36	-4504.00	16005.00	10350	20240729	-12.95	2945	20240304	205.94	10350	-12.95	20240729	2945	205.94	20240304	10350	-12.95	20240729	150	5906.67	20231017	0.01	N	078860	500	52 억		32506	N	N	0	N	00	N
7	20240930	110653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8980	-120	5	-1.32	268362060	29454	111.41	9100	9300	8920	11830	6370	9100	9111.23	0.31	0	-84	9973	9536	8963	8526	7953	9755	8745	53	2730	500	5460	10	1	10531054	946	-1.99	0.56	12	0.28	-4504.00	16005.00	10350	20240729	-13.24	2945	20240304	204.92	10350	-13.24	20240729	2945	204.92	20240304	10350	-13.24	20240729	150	5886.67	20231017	0.01	N	078860	500	52 억		32506	N	N	0	N	00	N
8	20240930	100652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8940	-160	5	-1.76	211745430	23164	87.62	9100	9300	8940	11830	6370	9100	9141.14	0.31	0	-136	9973	9536	8963	8526	7953	9755	8745	53	2730	500	5460	10	1	10531054	941	-1.98	0.56	12	0.22	-4504.00	16005.00	10350	20240729	-13.62	2945	20240304	203.57	10350	-13.62	20240729	2945	203.57	20240304	10350	-13.62	20240729	150	5860.00	20231017	0.01	N	078860	500	52 억		32506	N	N	0	N	00	N
9	20240930	090627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9140	40	2	0.44	63682720	6955	26.31	9100	9300	9100	11830	6370	9100	9156.39	0.31	0	-858	9973	9536	8963	8526	7953	9755	8745	53	2730	500	5460	10	1	10531054	963	-2.03	0.57	12	0.07	-4504.00	16005.00	10350	20240729	-11.69	2945	20240304	210.36	10350	-11.69	20240729	2945	210.36	20240304	10350	-11.69	20240729	150	5993.33	20231017	0.01	N	078860	500	52 억		32506	N	N	0	N	00	N
10	20240927	160655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9100	20	2	0.22	237715020	26438	70.69	9040	9400	8390	11800	6360	9080	8991.41	0.38	0	-7823	9920	9500	9290	8870	8660	9395	8765	53	2720	500	5440	10	1	10531054	958	-2.02	0.57	12	0.25	-4504.00	16005.00	10350	20240729	-12.08	2945	20240304	209.00	10350	-12.08	20240729	2945	209.00	20240304	10350	-12.08	20240729	150	5966.67	20231017	0.01	N	078860	500	52 억		40092	N	N	0	N	00	N
11	20240927	150700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9210	130	2	1.43	223015260	24830	66.39	9040	9400	8390	11800	6360	9080	8981.69	0.38	0	-7739	9920	9500	9290	8870	8660	9395	8765	53	2720	500	5440	10	1	10531054	970	-2.04	0.58	12	0.24	-4504.00	16005.00	10350	20240729	-11.01	2945	20240304	212.73	10350	-11.01	20240729	2945	212.73	20240304	10350	-11.01	20240729	150	6040.00	20231017	0.01	N	078860	500	52 억		40092	N	N	0	N	00	N
12	20240927	140706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9090	10	2	0.11	198011870	22110	59.12	9040	9400	8390	11800	6360	9080	8955.76	0.38	0	-8267	9920	9500	9290	8870	8660	9395	8765	53	2720	500	5440	10	1	10531054	957	-2.02	0.57	12	0.21	-4504.00	16005.00	10350	20240729	-12.17	2945	20240304	208.66	10350	-12.17	20240729	2945	208.66	20240304	10350	-12.17	20240729	150	5960.00	20231017	0.01	N	078860	500	52 억		40092	N	N	0	N	00	N
13	20240927	130659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9100	20	2	0.22	195867710	21874	58.49	9040	9400	8390	11800	6360	9080	8954.36	0.38	0	-8118	9920	9500	9290	8870	8660	9395	8765	53	2720	500	5440	10	1	10531054	958	-2.02	0.57	12	0.21	-4504.00	16005.00	10350	20240729	-12.08	2945	20240304	209.00	10350	-12.08	20240729	2945	209.00	20240304	10350	-12.08	20240729	150	5966.67	20231017	0.01	N	078860	500	52 억		40092	N	N	0	N	00	N
14	20240927	120655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9190	110	2	1.21	192839560	21540	57.59	9040	9400	8390	11800	6360	9080	8952.63	0.38	0	-8008	9920	9500	9290	8870	8660	9395	8765	53	2720	500	5440	10	1	10531054	968	-2.04	0.57	12	0.20	-4504.00	16005.00	10350	20240729	-11.21	2945	20240304	212.05	10350	-11.21	20240729	2945	212.05	20240304	10350	-11.21	20240729	150	6026.67	20231017	0.01	N	078860	500	52 억		40092	N	N	0	N	00	N
15	20240927	110658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9050	-30	5	-0.33	177489570	19849	53.07	9040	9400	8390	11800	6360	9080	8941.99	0.38	0	-7391	9920	9500	9290	8870	8660	9395	8765	53	2720	500	5440	10	1	10531054	953	-2.01	0.57	12	0.19	-4504.00	16005.00	10350	20240729	-12.56	2945	20240304	207.30	10350	-12.56	20240729	2945	207.30	20240304	10350	-12.56	20240729	150	5933.33	20231017	0.01	N	078860	500	52 억		40092	N	N	0	N	00	N
16	20240927	100657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9190	110	2	1.21	109802560	12337	32.99	9040	9400	8390	11800	6360	9080	8900.26	0.38	0	-5633	9920	9500	9290	8870	8660	9395	8765	53	2720	500	5440	10	1	10531054	968	-2.04	0.57	12	0.12	-4504.00	16005.00	10350	20240729	-11.21	2945	20240304	212.05	10350	-11.21	20240729	2945	212.05	20240304	10350	-11.21	20240729	150	6026.67	20231017	0.01	N	078860	500	52 억		40092	N	N	0	N	00	N
17	20240927	090658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8950	-130	5	-1.43	8798020	980	2.62	9040	9040	8930	11800	6360	9080	8977.57	0.38	0	-726	9920	9500	9290	8870	8660	9395	8765	53	2720	500	5440	10	1	10531054	943	-1.99	0.56	12	0.01	-4504.00	16005.00	10350	20240729	-13.53	2945	20240304	203.90	10350	-13.53	20240729	2945	203.90	20240304	10350	-13.53	20240729	150	5866.67	20231017	0.01	N	078860	500	52 억		40092	N	N	0	N	00	N
18	20240926	160645	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	9080	-510	5	-5.32	347949250	37144	63.40	9590	9710	9080	12460	6720	9590	9367.58	0.49	0	-11875	10150	9870	9320	9040	8490	10010	9180	53	2870	500	5750	10	1	10531054	956	-2.02	0.57	12	0.35	-4504.00	16005.00	10350	20240729	-12.27	2945	20240304	208.32	10350	-12.27	20240729	2945	208.32	20240304	10350	-12.27	20240729	150	5953.33	20231017	0.01	N	078860	500	52 억		51423	N	N	0	N	01	N
19	20240926	150646	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	9240	-350	5	-3.65	303609120	32297	55.13	9590	9710	9140	12460	6720	9590	9400.54	0.49	0	-8623	10150	9870	9320	9040	8490	10010	9180	53	2870	500	5750	10	1	10531054	973	-2.05	0.58	12	0.31	-4504.00	16005.00	10350	20240729	-10.72	2945	20240304	213.75	10350	-10.72	20240729	2945	213.75	20240304	10350	-10.72	20240729	150	6060.00	20231017	0.01	N	078860	500	52 억		51423	N	N	0	N	01	N
20	20240926	140654	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	9380	-210	5	-2.19	202121950	21344	36.43	9590	9710	9330	12460	6720	9590	9469.73	0.49	0	-1865	10150	9870	9320	9040	8490	10010	9180	53	2870	500	5750	10	1	10531054	988	-2.08	0.59	12	0.20	-4504.00	16005.00	10350	20240729	-9.37	2945	20240304	218.51	10350	-9.37	20240729	2945	218.51	20240304	10350	-9.37	20240729	150	6153.33	20231017	0.01	N	078860	500	52 억		51423	N	N	0	N	01	N
21	20240926	130653	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	9350	-240	5	-2.50	172255920	18171	31.02	9590	9710	9330	12460	6720	9590	9479.72	0.49	0	-1137	10150	9870	9320	9040	8490	10010	9180	53	2870	500	5750	10	1	10531054	985	-2.08	0.58	12	0.17	-4504.00	16005.00	10350	20240729	-9.66	2945	20240304	217.49	10350	-9.66	20240729	2945	217.49	20240304	10350	-9.66	20240729	150	6133.33	20231017	0.01	N	078860	500	52 억		51423	N	N	0	N	01	N
22	20240926	120655	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	9530	-60	5	-0.63	146948730	15487	26.43	9590	9710	9330	12460	6720	9590	9488.52	0.49	0	-153	10150	9870	9320	9040	8490	10010	9180	53	2870	500	5750	10	1	10531054	1004	-2.12	0.60	12	0.15	-4504.00	16005.00	10350	20240729	-7.92	2945	20240304	223.60	10350	-7.92	20240729	2945	223.60	20240304	10350	-7.92	20240729	150	6253.33	20231017	0.01	N	078860	500	52 억		51423	N	N	0	N	01	N
23	20240926	110653	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	9480	-110	5	-1.15	105631230	11171	19.07	9590	9590	9330	12460	6720	9590	9455.84	0.49	0	37	10150	9870	9320	9040	8490	10010	9180	53	2870	500	5750	10	1	10531054	998	-2.10	0.59	12	0.11	-4504.00	16005.00	10350	20240729	-8.41	2945	20240304	221.90	10350	-8.41	20240729	2945	221.90	20240304	10350	-8.41	20240729	150	6220.00	20231017	0.01	N	078860	500	52 억		51423	N	N	0	N	01	N
24	20240926	100655	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	9410	-180	5	-1.88	89291940	9440	16.11	9590	9590	9330	12460	6720	9590	9458.89	0.49	0	-380	10150	9870	9320	9040	8490	10010	9180	53	2870	500	5750	10	1	10531054	991	-2.09	0.59	12	0.09	-4504.00	16005.00	10350	20240729	-9.08	2945	20240304	219.52	10350	-9.08	20240729	2945	219.52	20240304	10350	-9.08	20240729	150	6173.33	20231017	0.01	N	078860	500	52 억		51423	N	N	0	N	01	N
25	20240926	090652	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	9490	-100	5	-1.04	13608840	1424	2.43	9590	9590	9490	12460	6720	9590	9556.77	0.49	0	-201	10150	9870	9320	9040	8490	10010	9180	53	2870	500	5750	10	1	10531054	999	-2.11	0.59	12	0.01	-4504.00	16005.00	10350	20240729	-8.31	2945	20240304	222.24	10350	-8.31	20240729	2945	222.24	20240304	10350	-8.31	20240729	150	6226.67	20231017	0.01	N	078860	500	52 억		51423	N	N	0	N	01	N
26	20240925	160645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9590	690	2	7.75	548457000	58559	65.63	8900	9600	8770	11570	6230	8900	9365.88	0.33	0	17450	9673	9286	8813	8426	7953	9480	8620	53	2670	500	5340	10	1	10531054	1010	-2.13	0.60	12	0.56	-4504.00	16005.00	10350	20240729	-7.34	2945	20240304	225.64	10350	-7.34	20240729	2945	225.64	20240304	10350	-7.34	20240729	150	6293.33	20231017	0.01	N	078860	500	52 억		34344	N	N	0	N	00	N
27	20240925	150651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9480	580	2	6.52	525865860	56194	62.98	8900	9600	8770	11570	6230	8900	9358.04	0.33	0	17054	9673	9286	8813	8426	7953	9480	8620	53	2670	500	5340	10	1	10531054	998	-2.10	0.59	12	0.53	-4504.00	16005.00	10350	20240729	-8.41	2945	20240304	221.90	10350	-8.41	20240729	2945	221.90	20240304	10350	-8.41	20240729	150	6220.00	20231017	0.01	N	078860	500	52 억		34344	N	N	0	N	00	N
28	20240925	140652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9540	640	2	7.19	464709090	49787	55.80	8900	9590	8770	11570	6230	8900	9333.94	0.33	0	17026	9673	9286	8813	8426	7953	9480	8620	53	2670	500	5340	10	1	10531054	1005	-2.12	0.60	12	0.47	-4504.00	16005.00	10350	20240729	-7.83	2945	20240304	223.94	10350	-7.83	20240729	2945	223.94	20240304	10350	-7.83	20240729	150	6260.00	20231017	0.01	N	078860	500	52 억		34344	N	N	0	N	00	N
29	20240925	130651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9380	480	2	5.39	361144120	38825	43.51	8900	9580	8770	11570	6230	8900	9301.84	0.33	0	9470	9673	9286	8813	8426	7953	9480	8620	53	2670	500	5340	10	1	10531054	988	-2.08	0.59	12	0.37	-4504.00	16005.00	10350	20240729	-9.37	2945	20240304	218.51	10350	-9.37	20240729	2945	218.51	20240304	10350	-9.37	20240729	150	6153.33	20231017	0.01	N	078860	500	52 억		34344	N	N	0	N	00	N
30	20240925	120650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9240	340	2	3.82	316310540	33999	38.10	8900	9580	8770	11570	6230	8900	9303.52	0.33	0	6464	9673	9286	8813	8426	7953	9480	8620	53	2670	500	5340	10	1	10531054	973	-2.05	0.58	12	0.32	-4504.00	16005.00	10350	20240729	-10.72	2945	20240304	213.75	10350	-10.72	20240729	2945	213.75	20240304	10350	-10.72	20240729	150	6060.00	20231017	0.01	N	078860	500	52 억		34344	N	N	0	N	00	N
31	20240925	110648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9260	360	2	4.04	292606370	31438	35.23	8900	9580	8770	11570	6230	8900	9307.41	0.33	0	5309	9673	9286	8813	8426	7953	9480	8620	53	2670	500	5340	10	1	10531054	975	-2.06	0.58	12	0.30	-4504.00	16005.00	10350	20240729	-10.53	2945	20240304	214.43	10350	-10.53	20240729	2945	214.43	20240304	10350	-10.53	20240729	150	6073.33	20231017	0.01	N	078860	500	52 억		34344	N	N	0	N	00	N
32	20240925	100651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9390	490	2	5.51	216469630	23267	26.08	8900	9580	8770	11570	6230	8900	9303.72	0.33	0	3169	9673	9286	8813	8426	7953	9480	8620	53	2670	500	5340	10	1	10531054	989	-2.08	0.59	12	0.22	-4504.00	16005.00	10350	20240729	-9.28	2945	20240304	218.85	10350	-9.28	20240729	2945	218.85	20240304	10350	-9.28	20240729	150	6160.00	20231017	0.01	N	078860	500	52 억		34344	N	N	0	N	00	N
33	20240925	090652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8900	0	3	0.00	16401240	1845	2.07	8900	8910	8770	11570	6230	8900	8889.56	0.33	0	27	9673	9286	8813	8426	7953	9480	8620	53	2670	500	5340	10	1	10531054	937	-1.98	0.56	12	0.02	-4504.00	16005.00	10350	20240729	-14.01	2945	20240304	202.21	10350	-14.01	20240729	2945	202.21	20240304	10350	-14.01	20240729	150	5833.33	20231017	0.01	N	078860	500	52 억		34344	N	N	0	N	00	N
34	20240924	160645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8900	400	2	4.71	784384140	89219	170.98	8420	9200	8340	11050	5950	8500	8791.66	0.19	0	18133	8853	8676	8333	8156	7813	8765	8245	46	2550	500	5100	10	1	9184282	817	-1.98	0.56	12	0.97	-4504.00	16005.00	10350	20240729	-14.01	2945	20240304	202.21	10350	-14.01	20240729	2945	202.21	20240304	10350	-14.01	20240729	150	5833.33	20231017	0.01	N	078860	500	45 억		17083	N	N	0	N	00	N
35	20240924	150647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8770	270	2	3.18	739265190	84105	161.18	8420	9200	8340	11050	5950	8500	8789.79	0.19	0	15297	8853	8676	8333	8156	7813	8765	8245	46	2550	500	5100	10	1	9184282	805	-1.95	0.55	12	0.92	-4504.00	16005.00	10350	20240729	-15.27	2945	20240304	197.79	10350	-15.27	20240729	2945	197.79	20240304	10350	-15.27	20240729	150	5746.67	20231017	0.01	N	078860	500	45 억		17083	N	N	0	N	00	N
36	20240924	140646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8770	270	2	3.18	693494460	78865	151.13	8420	9200	8340	11050	5950	8500	8793.44	0.19	0	12734	8853	8676	8333	8156	7813	8765	8245	46	2550	500	5100	10	1	9184282	805	-1.95	0.55	12	0.86	-4504.00	16005.00	10350	20240729	-15.27	2945	20240304	197.79	10350	-15.27	20240729	2945	197.79	20240304	10350	-15.27	20240729	150	5746.67	20231017	0.01	N	078860	500	45 억		17083	N	N	0	N	00	N
37	20240924	130645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8830	330	2	3.88	665885520	75721	145.11	8420	9200	8340	11050	5950	8500	8793.93	0.19	0	12155	8853	8676	8333	8156	7813	8765	8245	46	2550	500	5100	10	1	9184282	811	-1.96	0.55	12	0.82	-4504.00	16005.00	10350	20240729	-14.69	2945	20240304	199.83	10350	-14.69	20240729	2945	199.83	20240304	10350	-14.69	20240729	150	5786.67	20231017	0.01	N	078860	500	45 억		17083	N	N	0	N	00	N
38	20240924	120643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	20	2	0.24	609390860	69166	132.55	8420	9200	8340	11050	5950	8500	8810.56	0.19	0	8398	8853	8676	8333	8156	7813	8765	8245	46	2550	500	5100	10	1	9184282	783	-1.89	0.53	12	0.75	-4504.00	16005.00	10350	20240729	-17.68	2945	20240304	189.30	10350	-17.68	20240729	2945	189.30	20240304	10350	-17.68	20240729	150	5580.00	20231017	0.01	N	078860	500	45 억		17083	N	N	0	N	00	N
39	20240924	110646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9000	500	2	5.88	303951810	34624	66.35	8420	9100	8340	11050	5950	8500	8778.65	0.19	0	-124	8853	8676	8333	8156	7813	8765	8245	46	2550	500	5100	10	1	9184282	827	-2.00	0.56	12	0.38	-4504.00	16005.00	10350	20240729	-13.04	2945	20240304	205.60	10350	-13.04	20240729	2945	205.60	20240304	10350	-13.04	20240729	150	5900.00	20231017	0.01	N	078860	500	45 억		17083	N	N	0	N	00	N
40	20240924	100645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8820	320	2	3.76	248159710	28370	54.37	8420	9100	8340	11050	5950	8500	8747.26	0.19	0	-1171	8853	8676	8333	8156	7813	8765	8245	46	2550	500	5100	10	1	9184282	810	-1.96	0.55	12	0.31	-4504.00	16005.00	10350	20240729	-14.78	2945	20240304	199.49	10350	-14.78	20240729	2945	199.49	20240304	10350	-14.78	20240729	150	5780.00	20231017	0.01	N	078860	500	45 억		17083	N	N	0	N	00	N
41	20240924	090646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8500	0	3	0.00	18087340	2139	4.10	8420	8500	8340	11050	5950	8500	8455.98	0.19	0	-940	8853	8676	8333	8156	7813	8765	8245	46	2550	500	5100	10	1	9184282	781	-1.89	0.53	12	0.02	-4504.00	16005.00	10350	20240729	-17.87	2945	20240304	188.62	10350	-17.87	20240729	2945	188.62	20240304	10350	-17.87	20240729	150	5566.67	20231017	0.01	N	078860	500	45 억		17083	N	N	0	N	00	N
42	20240923	160643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8500	300	2	3.66	428414930	52054	148.97	7990	8510	7990	10660	5740	8200	8230.20	0.19	0	-374	8726	8462	8276	8012	7826	8595	8145	46	2460	500	4920	10	1	9184282	781	-1.89	0.53	12	0.57	-4504.00	16005.00	10350	20240729	-17.87	2945	20240304	188.62	10350	-17.87	20240729	2945	188.62	20240304	10350	-17.87	20240729	150	5566.67	20231017	0.01	N	078860	500	45 억		17461	N	N	0	N	00	N
43	20240923	150645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8120	-80	5	-0.98	288717960	35513	101.63	7990	8280	7990	10660	5740	8200	8129.92	0.19	0	3248	8726	8462	8276	8012	7826	8595	8145	46	2460	500	4920	10	1	9184282	746	-1.80	0.51	12	0.39	-4504.00	16005.00	10350	20240729	-21.55	2945	20240304	175.72	10350	-21.55	20240729	2945	175.72	20240304	10350	-21.55	20240729	150	5313.33	20231017	0.01	N	078860	500	45 억		17461	N	N	0	N	00	N
44	20240923	140650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8050	-150	5	-1.83	249244960	30618	87.62	7990	8280	7990	10660	5740	8200	8140.47	0.19	0	3085	8726	8462	8276	8012	7826	8595	8145	46	2460	500	4920	10	1	9184282	739	-1.79	0.50	12	0.33	-4504.00	16005.00	10350	20240729	-22.22	2945	20240304	173.34	10350	-22.22	20240729	2945	173.34	20240304	10350	-22.22	20240729	150	5266.67	20231017	0.01	N	078860	500	45 억		17461	N	N	0	N	00	N
45	20240923	130646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8190	-10	5	-0.12	181124590	22176	63.46	7990	8280	7990	10660	5740	8200	8167.60	0.19	0	2458	8726	8462	8276	8012	7826	8595	8145	46	2460	500	4920	10	1	9184282	752	-1.82	0.51	12	0.24	-4504.00	16005.00	10350	20240729	-20.87	2945	20240304	178.10	10350	-20.87	20240729	2945	178.10	20240304	10350	-20.87	20240729	150	5360.00	20231017	0.01	N	078860	500	45 억		17461	N	N	0	N	00	N
46	20240923	120644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8200	0	3	0.00	159100690	19475	55.73	7990	8280	7990	10660	5740	8200	8169.48	0.19	0	2244	8726	8462	8276	8012	7826	8595	8145	46	2460	500	4920	10	1	9184282	753	-1.82	0.51	12	0.21	-4504.00	16005.00	10350	20240729	-20.77	2945	20240304	178.44	10350	-20.77	20240729	2945	178.44	20240304	10350	-20.77	20240729	150	5366.67	20231017	0.01	N	078860	500	45 억		17461	N	N	0	N	00	N
47	20240923	110645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8240	40	2	0.49	146345540	17913	51.26	7990	8280	7990	10660	5740	8200	8169.80	0.19	0	2122	8726	8462	8276	8012	7826	8595	8145	46	2460	500	4920	10	1	9184282	757	-1.83	0.51	12	0.20	-4504.00	16005.00	10350	20240729	-20.39	2945	20240304	179.80	10350	-20.39	20240729	2945	179.80	20240304	10350	-20.39	20240729	150	5393.33	20231017	0.01	N	078860	500	45 억		17461	N	N	0	N	00	N
48	20240923	100644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8210	10	2	0.12	49072330	6015	17.21	7990	8280	7990	10660	5740	8200	8158.33	0.19	0	-1150	8726	8462	8276	8012	7826	8595	8145	46	2460	500	4920	10	1	9184282	754	-1.82	0.51	12	0.07	-4504.00	16005.00	10350	20240729	-20.68	2945	20240304	178.78	10350	-20.68	20240729	2945	178.78	20240304	10350	-20.68	20240729	150	5373.33	20231017	0.01	N	078860	500	45 억		17461	N	N	0	N	00	N
49	20240923	090644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	-50	5	-0.61	903930	112	0.32	7990	8190	7990	10660	5740	8200	8070.80	0.19	0	-16	8726	8462	8276	8012	7826	8595	8145	46	2460	500	4920	10	1	9184282	749	-1.81	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-21.26	2945	20240304	176.74	10350	-21.26	20240729	2945	176.74	20240304	10350	-21.26	20240729	150	5333.33	20231017	0.01	N	078860	500	45 억		17461	N	N	0	N	00	N
50	20240913	160612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8680	700	2	8.77	450297520	55041	26.73	7980	8730	7830	10370	5590	7980	8181.08	0.14	0	-2393	10093	9036	8173	7116	6253	8605	6685	46	2390	500	4780	10	1	9184282	797	-1.93	0.54	12	0.60	-4504.00	16005.00	10350	20240729	-16.14	2945	20240304	194.74	10350	-16.14	20240729	2945	194.74	20240304	10350	-16.14	20240729	150	5686.67	20231017	0.00	N	078860	500	45 억		12896	N	N	0	N	00	N
51	20240913	150617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8270	290	2	3.63	313113750	38785	18.83	7980	8460	7830	10370	5590	7980	8073.06	0.14	0	-967	10093	9036	8173	7116	6253	8605	6685	46	2390	500	4780	10	1	9184282	760	-1.84	0.52	12	0.42	-4504.00	16005.00	10350	20240729	-20.10	2945	20240304	180.81	10350	-20.10	20240729	2945	180.81	20240304	10350	-20.10	20240729	150	5413.33	20231017	0.00	N	078860	500	45 억		12896	N	N	0	N	00	N
52	20240913	140620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7970	-10	5	-0.13	230660720	28744	13.96	7980	8250	7830	10370	5590	7980	8024.66	0.14	0	-65	10093	9036	8173	7116	6253	8605	6685	46	2390	500	4780	10	1	9184282	732	-1.77	0.50	12	0.31	-4504.00	16005.00	10350	20240729	-23.00	2945	20240304	170.63	10350	-23.00	20240729	2945	170.63	20240304	10350	-23.00	20240729	150	5213.33	20231017	0.00	N	078860	500	45 억		12896	N	N	0	N	00	N
53	20240913	130617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7960	-20	5	-0.25	212785430	26497	12.87	7980	8250	7830	10370	5590	7980	8030.55	0.14	0	918	10093	9036	8173	7116	6253	8605	6685	46	2390	500	4780	10	1	9184282	731	-1.77	0.50	12	0.29	-4504.00	16005.00	10350	20240729	-23.09	2945	20240304	170.29	10350	-23.09	20240729	2945	170.29	20240304	10350	-23.09	20240729	150	5206.67	20231017	0.00	N	078860	500	45 억		12896	N	N	0	N	00	N
54	20240913	120616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8030	50	2	0.63	181549840	22590	10.97	7980	8250	7830	10370	5590	7980	8036.73	0.14	0	1724	10093	9036	8173	7116	6253	8605	6685	46	2390	500	4780	10	1	9184282	737	-1.78	0.50	12	0.25	-4504.00	16005.00	10350	20240729	-22.42	2945	20240304	172.67	10350	-22.42	20240729	2945	172.67	20240304	10350	-22.42	20240729	150	5253.33	20231017	0.00	N	078860	500	45 억		12896	N	N	0	N	00	N
55	20240913	110617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8100	120	2	1.50	177858870	22131	10.75	7980	8250	7830	10370	5590	7980	8036.64	0.14	0	1803	10093	9036	8173	7116	6253	8605	6685	46	2390	500	4780	10	1	9184282	744	-1.80	0.51	12	0.24	-4504.00	16005.00	10350	20240729	-21.74	2945	20240304	175.04	10350	-21.74	20240729	2945	175.04	20240304	10350	-21.74	20240729	150	5300.00	20231017	0.00	N	078860	500	45 억		12896	N	N	0	N	00	N
56	20240913	100619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8220	240	2	3.01	150245130	18722	9.09	7980	8250	7830	10370	5590	7980	8025.06	0.14	0	2634	10093	9036	8173	7116	6253	8605	6685	46	2390	500	4780	10	1	9184282	755	-1.83	0.51	12	0.20	-4504.00	16005.00	10350	20240729	-20.58	2945	20240304	179.12	10350	-20.58	20240729	2945	179.12	20240304	10350	-20.58	20240729	150	5380.00	20231017	0.00	N	078860	500	45 억		12896	N	N	0	N	00	N
57	20240913	090621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7900	-80	5	-1.00	14699020	1846	0.90	7980	7980	7900	10370	5590	7980	7962.63	0.14	0	123	10093	9036	8173	7116	6253	8605	6685	46	2390	500	4780	10	1	9184282	726	-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	150	5166.67	20231017	0.00	N	078860	500	45 억		12896	N	N	0	N	00	N
58	20240912	160610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	-100	5	-1.24	1625629370	204126	139.09	8080	9230	7310	10500	5660	8080	7963.85	0.47	0	-30711	9600	8840	7680	6920	5760	9220	7300	46	2420	500	4840	10	1	9184282	733	-1.77	0.50	12	2.22	-4504.00	16005.00	10350	20240729	-22.90	2945	20240304	170.97	10350	-22.90	20240729	2945	170.97	20240304	10350	-22.90	20240729	150	5220.00	20231017	0.00	N	078860	500	45 억		43573	N	N	0	N	00	N
59	20240912	150615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8010	-70	5	-0.87	1590108380	199680	136.07	8080	9230	7310	10500	5660	8080	7963.28	0.47	0	-29868	9600	8840	7680	6920	5760	9220	7300	46	2420	500	4840	10	1	9184282	736	-1.78	0.50	12	2.17	-4504.00	16005.00	10350	20240729	-22.61	2945	20240304	171.99	10350	-22.61	20240729	2945	171.99	20240304	10350	-22.61	20240729	150	5240.00	20231017	0.00	N	078860	500	45 억		43573	N	N	0	N	00	N
60	20240912	140618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8110	30	2	0.37	1476742620	185733	126.56	8080	9230	7310	10500	5660	8080	7950.89	0.47	0	-32366	9600	8840	7680	6920	5760	9220	7300	46	2420	500	4840	10	1	9184282	745	-1.80	0.51	12	2.02	-4504.00	16005.00	10350	20240729	-21.64	2945	20240304	175.38	10350	-21.64	20240729	2945	175.38	20240304	10350	-21.64	20240729	150	5306.67	20231017	0.00	N	078860	500	45 억		43573	N	N	0	N	00	N
61	20240912	130614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7810	-270	5	-3.34	1340618890	168643	114.92	8080	9230	7310	10500	5660	8080	7949.45	0.47	0	-29967	9600	8840	7680	6920	5760	9220	7300	46	2420	500	4840	10	1	9184282	717	-1.73	0.49	12	1.84	-4504.00	16005.00	10350	20240729	-24.54	2945	20240304	165.20	10350	-24.54	20240729	2945	165.20	20240304	10350	-24.54	20240729	150	5106.67	20231017	0.00	N	078860	500	45 억		43573	N	N	0	N	00	N
62	20240912	120614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7580	-500	5	-6.19	651750900	86593	59.01	8080	8080	7310	10500	5660	8080	7526.60	0.47	0	-10116	9600	8840	7680	6920	5760	9220	7300	46	2420	500	4840	10	1	9184282	696	-1.68	0.47	12	0.94	-4504.00	16005.00	10350	20240729	-26.76	2945	20240304	157.39	10350	-26.76	20240729	2945	157.39	20240304	10350	-26.76	20240729	150	4953.33	20231017	0.00	N	078860	500	45 억		43573	N	N	0	N	00	N
63	20240912	110612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7600	-480	5	-5.94	558952500	74348	50.66	8080	8080	7310	10500	5660	8080	7518.06	0.47	0	-8496	9600	8840	7680	6920	5760	9220	7300	46	2420	500	4840	10	1	9184282	698	-1.69	0.47	12	0.81	-4504.00	16005.00	10350	20240729	-26.57	2945	20240304	158.06	10350	-26.57	20240729	2945	158.06	20240304	10350	-26.57	20240729	150	4966.67	20231017	0.00	N	078860	500	45 억		43573	N	N	0	N	00	N
64	20240912	100613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7480	-600	5	-7.43	354532370	46990	32.02	8080	8080	7310	10500	5660	8080	7544.85	0.47	0	-6490	9600	8840	7680	6920	5760	9220	7300	46	2420	500	4840	10	1	9184282	687	-1.66	0.47	12	0.51	-4504.00	16005.00	10350	20240729	-27.73	2945	20240304	153.99	10350	-27.73	20240729	2945	153.99	20240304	10350	-27.73	20240729	150	4886.67	20231017	0.00	N	078860	500	45 억		43573	N	N	0	N	00	N
65	20240912	090614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7550	-530	5	-6.56	88157350	11321	7.71	8080	8080	7530	10500	5660	8080	7787.06	0.47	0	2709	9600	8840	7680	6920	5760	9220	7300	46	2420	500	4840	10	1	9184282	693	-1.68	0.47	12	0.12	-4504.00	16005.00	10350	20240729	-27.05	2945	20240304	156.37	10350	-27.05	20240729	2945	156.37	20240304	10350	-27.05	20240729	150	4933.33	20231017	0.00	N	078860	500	45 억		43573	N	N	0	N	00	N
66	20240911	160601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8080	1430	2	21.50	1092496190	141164	85.80	6650	8440	6520	8640	4660	6650	7739.16	0.49	0	-2797	8156	7402	6756	6002	5356	7080	5680	46	1990	500	3990	10	1	9184282	742	-1.79	0.50	12	1.54	-4504.00	16005.00	10350	20240729	-21.93	2945	20240304	174.36	10350	-21.93	20240729	2945	174.36	20240304	10350	-21.93	20240729	150	5286.67	20231017	0.00	N	078860	500	45 억		44760	N	N	0	N	00	N
67	20240911	150605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8060	1410	2	21.20	713569290	95224	57.88	6650	8100	6520	8640	4660	6650	7493.59	0.49	0	5521	8156	7402	6756	6002	5356	7080	5680	46	1990	500	3990	10	1	9184282	740	-1.79	0.50	12	1.04	-4504.00	16005.00	10350	20240729	-22.13	2945	20240304	173.68	10350	-22.13	20240729	2945	173.68	20240304	10350	-22.13	20240729	150	5273.33	20231017	0.00	N	078860	500	45 억		44760	N	N	0	N	00	N
68	20240911	140604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7500	850	2	12.78	334706980	46557	28.30	6650	7570	6520	8640	4660	6650	7189.19	0.49	0	6610	8156	7402	6756	6002	5356	7080	5680	46	1990	500	3990	10	1	9184282	689	-1.67	0.47	12	0.51	-4504.00	16005.00	10350	20240729	-27.54	2945	20240304	154.67	10350	-27.54	20240729	2945	154.67	20240304	10350	-27.54	20240729	150	4900.00	20231017	0.00	N	078860	500	45 억		44760	N	N	0	N	00	N
69	20240911	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7450	800	2	12.03	303219520	42351	25.74	6650	7570	6520	8640	4660	6650	7159.68	0.49	0	6950	8156	7402	6756	6002	5356	7080	5680	46	1990	500	3990	10	1	9184282	684	-1.65	0.47	12	0.46	-4504.00	16005.00	10350	20240729	-28.02	2945	20240304	152.97	10350	-28.02	20240729	2945	152.97	20240304	10350	-28.02	20240729	150	4866.67	20231017	0.00	N	078860	500	45 억		44760	N	N	0	N	00	N
70	20240911	120607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	810	2	12.18	285080100	39928	24.27	6650	7570	6520	8640	4660	6650	7139.85	0.49	0	6186	8156	7402	6756	6002	5356	7080	5680	46	1990	500	3990	10	1	9184282	685	-1.66	0.47	12	0.43	-4504.00	16005.00	10350	20240729	-27.92	2945	20240304	153.31	10350	-27.92	20240729	2945	153.31	20240304	10350	-27.92	20240729	150	4873.33	20231017	0.00	N	078860	500	45 억		44760	N	N	0	N	00	N
71	20240911	110559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7420	770	2	11.58	262901010	36956	22.46	6650	7570	6520	8640	4660	6650	7113.89	0.49	0	6152	8156	7402	6756	6002	5356	7080	5680	46	1990	500	3990	10	1	9184282	681	-1.65	0.46	12	0.40	-4504.00	16005.00	10350	20240729	-28.31	2945	20240304	151.95	10350	-28.31	20240729	2945	151.95	20240304	10350	-28.31	20240729	150	4846.67	20231017	0.00	N	078860	500	45 억		44760	N	N	0	N	00	N
72	20240911	100559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7350	700	2	10.53	216835320	30765	18.70	6650	7520	6520	8640	4660	6650	7048.12	0.49	0	5338	8156	7402	6756	6002	5356	7080	5680	46	1990	500	3990	10	1	9184282	675	-1.63	0.46	12	0.33	-4504.00	16005.00	10350	20240729	-28.99	2945	20240304	149.58	10350	-28.99	20240729	2945	149.58	20240304	10350	-28.99	20240729	150	4800.00	20231017	0.00	N	078860	500	45 억		44760	N	N	0	N	00	N
73	20240911	090609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6530	-120	5	-1.80	21692360	3259	1.98	6650	6700	6520	8640	4660	6650	6656.14	0.49	0	-1193	8156	7402	6756	6002	5356	7080	5680	46	1990	500	3990	10	1	9184282	600	-1.45	0.41	12	0.04	-4504.00	16005.00	10350	20240729	-36.91	2945	20240304	121.73	10350	-36.91	20240729	2945	121.73	20240304	10350	-36.91	20240729	150	4253.33	20231017	0.00	N	078860	500	45 억		44760	N	N	0	N	00	N
74	20240910	160602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6650	-780	5	-10.50	1063812970	164351	310.58	7440	7510	6110	9650	5210	7430	6472.73	0.18	0	30798	8390	7910	7580	7100	6770	7745	6935	46	2220	500	4450	10	1	9184282	611	-1.48	0.42	12	1.79	-4504.00	16005.00	10350	20240729	-35.75	2945	20240304	125.81	10350	-35.75	20240729	2945	125.81	20240304	10350	-35.75	20240729	150	4333.33	20231017	0.00	N	078860	500	45 억		16453	N	N	0	N	00	N
75	20240910	150605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	-1040	5	-14.00	962646730	148499	280.62	7440	7510	6110	9650	5210	7430	6482.51	0.18	0	31628	8390	7910	7580	7100	6770	7745	6935	46	2220	500	4450	10	1	9184282	587	-1.42	0.40	12	1.62	-4504.00	16005.00	10350	20240729	-38.26	2945	20240304	116.98	10350	-38.26	20240729	2945	116.98	20240304	10350	-38.26	20240729	150	4160.00	20231017	0.00	N	078860	500	45 억		16453	N	N	0	N	00	N
76	20240910	140603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6310	-1120	5	-15.07	909988280	140248	265.03	7440	7510	6110	9650	5210	7430	6488.42	0.18	0	29362	8390	7910	7580	7100	6770	7745	6935	46	2220	500	4450	10	1	9184282	580	-1.40	0.39	12	1.53	-4504.00	16005.00	10350	20240729	-39.03	2945	20240304	114.26	10350	-39.03	20240729	2945	114.26	20240304	10350	-39.03	20240729	150	4106.67	20231017	0.00	N	078860	500	45 억		16453	N	N	0	N	00	N
77	20240910	130602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-1290	5	-17.36	823733710	126379	238.82	7440	7510	6110	9650	5210	7430	6517.96	0.18	0	27886	8390	7910	7580	7100	6770	7745	6935	46	2220	500	4450	10	1	9184282	564	-1.36	0.38	12	1.38	-4504.00	16005.00	10350	20240729	-40.68	2945	20240304	108.49	10350	-40.68	20240729	2945	108.49	20240304	10350	-40.68	20240729	150	3993.33	20231017	0.00	N	078860	500	45 억		16453	N	N	0	N	00	N
78	20240910	120602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-1110	5	-14.94	642054700	97142	183.57	7440	7510	6250	9650	5210	7430	6609.44	0.18	0	20724	8390	7910	7580	7100	6770	7745	6935	46	2220	500	4450	10	1	9184282	580	-1.40	0.39	12	1.06	-4504.00	16005.00	10350	20240729	-38.94	2945	20240304	114.60	10350	-38.94	20240729	2945	114.60	20240304	10350	-38.94	20240729	150	4113.33	20231017	0.00	N	078860	500	45 억		16453	N	N	0	N	00	N
79	20240910	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6480	-950	5	-12.79	438524780	65169	123.15	7440	7510	6450	9650	5210	7430	6729.04	0.18	0	19212	8390	7910	7580	7100	6770	7745	6935	46	2220	500	4450	10	1	9184282	595	-1.44	0.40	12	0.71	-4504.00	16005.00	10350	20240729	-37.39	2945	20240304	120.03	10350	-37.39	20240729	2945	120.03	20240304	10350	-37.39	20240729	150	4220.00	20231017	0.00	N	078860	500	45 억		16453	N	N	0	N	00	N
80	20240910	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6610	-820	5	-11.04	321022480	47258	89.30	7440	7510	6450	9650	5210	7430	6792.98	0.18	0	19098	8390	7910	7580	7100	6770	7745	6935	46	2220	500	4450	10	1	9184282	607	-1.47	0.41	12	0.51	-4504.00	16005.00	10350	20240729	-36.14	2945	20240304	124.45	10350	-36.14	20240729	2945	124.45	20240304	10350	-36.14	20240729	150	4306.67	20231017	0.00	N	078860	500	45 억		16453	N	N	0	N	00	N
81	20240910	090602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7440	10	2	0.13	3034990	406	0.77	7440	7510	7440	9650	5210	7430	7475.34	0.18	0	-25	8390	7910	7580	7100	6770	7745	6935	46	2220	500	4450	10	1	9184282	683	-1.65	0.46	12	0.00	-4504.00	16005.00	10350	20240729	-28.12	2945	20240304	152.63	10350	-28.12	20240729	2945	152.63	20240304	10350	-28.12	20240729	150	4860.00	20231017	0.00	N	078860	500	45 억		16453	N	N	0	N	00	N
82	20240909	160550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7430	-330	5	-4.25	392544550	52918	283.93	7740	8060	7250	10080	5440	7760	7417.98	0.13	0	5819	8773	8266	7893	7386	7013	8080	7200	46	2320	500	4650	10	1	9184282	682	-1.65	0.46	12	0.58	-4504.00	16005.00	10350	20240729	-28.21	2945	20240304	152.29	10350	-28.21	20240729	2945	152.29	20240304	10350	-28.21	20240729	150	4853.33	20231017	0.00	N	078860	500	45 억		11643	N	N	0	N	00	N
83	20240909	150553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7660	-100	5	-1.29	360456840	48740	261.51	7740	7740	7250	10080	5440	7760	7395.50	0.13	0	7389	8773	8266	7893	7386	7013	8080	7200	46	2320	500	4650	10	1	9184282	704	-1.70	0.48	12	0.53	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	10350	-25.99	20240729	2945	160.10	20240304	10350	-25.99	20240729	150	5006.67	20231017	0.00	N	078860	500	45 억		11643	N	N	0	N	00	N
84	20240909	140558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7280	-480	5	-6.19	248311580	33367	179.03	7740	7740	7250	10080	5440	7760	7441.83	0.13	0	-1569	8773	8266	7893	7386	7013	8080	7200	46	2320	500	4650	10	1	9184282	669	-1.62	0.45	12	0.36	-4504.00	16005.00	10350	20240729	-29.66	2945	20240304	147.20	10350	-29.66	20240729	2945	147.20	20240304	10350	-29.66	20240729	150	4753.33	20231017	0.00	N	078860	500	45 억		11643	N	N	0	N	00	N
85	20240909	130555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7550	-210	5	-2.71	146788190	19591	105.11	7740	7740	7380	10080	5440	7760	7492.63	0.13	0	4080	8773	8266	7893	7386	7013	8080	7200	46	2320	500	4650	10	1	9184282	693	-1.68	0.47	12	0.21	-4504.00	16005.00	10350	20240729	-27.05	2945	20240304	156.37	10350	-27.05	20240729	2945	156.37	20240304	10350	-27.05	20240729	150	4933.33	20231017	0.00	N	078860	500	45 억		11643	N	N	0	N	00	N
86	20240909	120552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7570	-190	5	-2.45	119920670	16045	86.09	7740	7740	7380	10080	5440	7760	7474.02	0.13	0	5446	8773	8266	7893	7386	7013	8080	7200	46	2320	500	4650	10	1	9184282	695	-1.68	0.47	12	0.17	-4504.00	16005.00	10350	20240729	-26.86	2945	20240304	157.05	10350	-26.86	20240729	2945	157.05	20240304	10350	-26.86	20240729	150	4946.67	20231017	0.00	N	078860	500	45 억		11643	N	N	0	N	00	N
87	20240909	110553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7450	-310	5	-3.99	60608340	8066	43.28	7740	7740	7400	10080	5440	7760	7514.05	0.13	0	1993	8773	8266	7893	7386	7013	8080	7200	46	2320	500	4650	10	1	9184282	684	-1.65	0.47	12	0.09	-4504.00	16005.00	10350	20240729	-28.02	2945	20240304	152.97	10350	-28.02	20240729	2945	152.97	20240304	10350	-28.02	20240729	150	4866.67	20231017	0.00	N	078860	500	45 억		11643	N	N	0	N	00	N
88	20240909	100557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7450	-310	5	-3.99	44967310	5991	32.14	7740	7740	7400	10080	5440	7760	7505.81	0.13	0	1679	8773	8266	7893	7386	7013	8080	7200	46	2320	500	4650	10	1	9184282	684	-1.65	0.47	12	0.07	-4504.00	16005.00	10350	20240729	-28.02	2945	20240304	152.97	10350	-28.02	20240729	2945	152.97	20240304	10350	-28.02	20240729	150	4866.67	20231017	0.00	N	078860	500	45 억		11643	N	N	0	N	00	N
89	20240909	090552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7710	-50	5	-0.64	494410	64	0.34	7740	7740	7710	10080	5440	7760	7725.16	0.13	0	-15	8773	8266	7893	7386	7013	8080	7200	46	2320	500	4650	10	1	9184282	708	-1.71	0.48	12	0.00	-4504.00	16005.00	10350	20240729	-25.51	2945	20240304	161.80	10350	-25.51	20240729	2945	161.80	20240304	10350	-25.51	20240729	150	5040.00	20231017	0.00	N	078860	500	45 억		11643	N	N	0	N	00	N
90	20240906	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7760	-120	5	-1.52	145075040	18588	69.84	7880	8400	7520	10240	5520	7880	7804.77	0.09	0	3829	8720	8300	8020	7600	7320	8160	7460	46	2360	500	4720	10	1	9184282	713	-1.72	0.48	12	0.20	-4504.00	16005.00	10350	20240729	-25.02	2945	20240304	163.50	10350	-25.02	20240729	2945	163.50	20240304	10350	-25.02	20240729	150	5073.33	20231017	0.00	N	078860	500	45 억		7822	N	N	0	N	00	N
91	20240906	150554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7800	-80	5	-1.02	138659330	17766	66.75	7880	8400	7520	10240	5520	7880	7804.76	0.09	0	3050	8720	8300	8020	7600	7320	8160	7460	46	2360	500	4720	10	1	9184282	716	-1.73	0.49	12	0.19	-4504.00	16005.00	10350	20240729	-24.64	2945	20240304	164.86	10350	-24.64	20240729	2945	164.86	20240304	10350	-24.64	20240729	150	5100.00	20231017	0.00	N	078860	500	45 억		7822	N	N	0	N	00	N
92	20240906	140556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7880	0	3	0.00	129738730	16625	62.47	7880	8400	7520	10240	5520	7880	7803.83	0.09	0	2652	8720	8300	8020	7600	7320	8160	7460	46	2360	500	4720	10	1	9184282	724	-1.75	0.49	12	0.18	-4504.00	16005.00	10350	20240729	-23.86	2945	20240304	167.57	10350	-23.86	20240729	2945	167.57	20240304	10350	-23.86	20240729	150	5153.33	20231017	0.00	N	078860	500	45 억		7822	N	N	0	N	00	N
93	20240906	130553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7940	60	2	0.76	125922120	16140	60.64	7880	8400	7520	10240	5520	7880	7801.87	0.09	0	2348	8720	8300	8020	7600	7320	8160	7460	46	2360	500	4720	10	1	9184282	729	-1.76	0.50	12	0.18	-4504.00	16005.00	10350	20240729	-23.29	2945	20240304	169.61	10350	-23.29	20240729	2945	169.61	20240304	10350	-23.29	20240729	150	5193.33	20231017	0.00	N	078860	500	45 억		7822	N	N	0	N	00	N
94	20240906	120554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7660	-220	5	-2.79	59370360	7756	29.14	7880	7890	7520	10240	5520	7880	7654.77	0.09	0	1075	8720	8300	8020	7600	7320	8160	7460	46	2360	500	4720	10	1	9184282	704	-1.70	0.48	12	0.08	-4504.00	16005.00	10350	20240729	-25.99	2945	20240304	160.10	10350	-25.99	20240729	2945	160.10	20240304	10350	-25.99	20240729	150	5006.67	20231017	0.00	N	078860	500	45 억		7822	N	N	0	N	00	N
95	20240906	110557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7760	-120	5	-1.52	58216670	7607	28.58	7880	7890	7520	10240	5520	7880	7653.04	0.09	0	1079	8720	8300	8020	7600	7320	8160	7460	46	2360	500	4720	10	1	9184282	713	-1.72	0.48	12	0.08	-4504.00	16005.00	10350	20240729	-25.02	2945	20240304	163.50	10350	-25.02	20240729	2945	163.50	20240304	10350	-25.02	20240729	150	5073.33	20231017	0.00	N	078860	500	45 억		7822	N	N	0	N	00	N
96	20240906	100552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7580	-300	5	-3.81	28667810	3708	13.93	7880	7890	7550	10240	5520	7880	7731.34	0.09	0	443	8720	8300	8020	7600	7320	8160	7460	46	2360	500	4720	10	1	9184282	696	-1.68	0.47	12	0.04	-4504.00	16005.00	10350	20240729	-26.76	2945	20240304	157.39	10350	-26.76	20240729	2945	157.39	20240304	10350	-26.76	20240729	150	4953.33	20231017	0.00	N	078860	500	45 억		7822	N	N	0	N	00	N
97	20240906	090555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7880	0	3	0.00	8809490	1118	4.20	7880	7880	7870	10240	5520	7880	7879.69	0.09	0	775	8720	8300	8020	7600	7320	8160	7460	46	2360	500	4720	10	1	9184282	724	-1.75	0.49	12	0.01	-4504.00	16005.00	10350	20240729	-23.86	2945	20240304	167.57	10350	-23.86	20240729	2945	167.57	20240304	10350	-23.86	20240729	150	5153.33	20231017	0.00	N	078860	500	45 억		7822	N	N	0	N	00	N
98	20240905	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7880	-170	5	-2.11	211715620	26587	140.30	7990	8440	7740	10460	5640	8050	7963.13	0.06	0	2008	8543	8296	8163	7916	7783	8230	7850	46	2410	500	4830	10	1	9184282	724	-1.75	0.49	12	0.29	-4504.00	16005.00	10350	20240729	-23.86	2945	20240304	167.57	10350	-23.86	20240729	2945	167.57	20240304	10350	-23.86	20240729	150	5153.33	20231017	0.00	N	078860	500	45 억		5817	N	N	0	N	00	N
99	20240905	150553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	-70	5	-0.87	202885530	25474	134.43	7990	8440	7740	10460	5640	8050	7964.42	0.06	0	1415	8543	8296	8163	7916	7783	8230	7850	46	2410	500	4830	10	1	9184282	733	-1.77	0.50	12	0.28	-4504.00	16005.00	10350	20240729	-22.90	2945	20240304	170.97	10350	-22.90	20240729	2945	170.97	20240304	10350	-22.90	20240729	150	5220.00	20231017	0.00	N	078860	500	45 억		5817	N	N	0	N	00	N
100	20240905	140550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7910	-140	5	-1.74	201777010	25335	133.69	7990	8440	7740	10460	5640	8050	7964.36	0.06	0	1429	8543	8296	8163	7916	7783	8230	7850	46	2410	500	4830	10	1	9184282	726	-1.76	0.49	12	0.28	-4504.00	16005.00	10350	20240729	-23.57	2945	20240304	168.59	10350	-23.57	20240729	2945	168.59	20240304	10350	-23.57	20240729	150	5173.33	20231017	0.00	N	078860	500	45 억		5817	N	N	0	N	00	N
101	20240905	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7990	-60	5	-0.75	162715450	20364	107.46	7990	8440	7740	10460	5640	8050	7990.35	0.06	0	-274	8543	8296	8163	7916	7783	8230	7850	46	2410	500	4830	10	1	9184282	734	-1.77	0.50	12	0.22	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	150	5226.67	20231017	0.00	N	078860	500	45 억		5817	N	N	0	N	00	N
102	20240905	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7990	-60	5	-0.75	134694230	16861	88.98	7990	8440	7740	10460	5640	8050	7988.51	0.06	0	545	8543	8296	8163	7916	7783	8230	7850	46	2410	500	4830	10	1	9184282	734	-1.77	0.50	12	0.18	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	150	5226.67	20231017	0.00	N	078860	500	45 억		5817	N	N	0	N	00	N
103	20240905	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7970	-80	5	-0.99	106856250	13366	70.53	7990	8440	7740	10460	5640	8050	7994.63	0.06	0	1486	8543	8296	8163	7916	7783	8230	7850	46	2410	500	4830	10	1	9184282	732	-1.77	0.50	12	0.15	-4504.00	16005.00	10350	20240729	-23.00	2945	20240304	170.63	10350	-23.00	20240729	2945	170.63	20240304	10350	-23.00	20240729	150	5213.33	20231017	0.00	N	078860	500	45 억		5817	N	N	0	N	00	N
104	20240905	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7900	-150	5	-1.86	85724490	10743	56.69	7990	8440	7740	10460	5640	8050	7979.57	0.06	0	2424	8543	8296	8163	7916	7783	8230	7850	46	2410	500	4830	10	1	9184282	726	-1.75	0.49	12	0.12	-4504.00	16005.00	10350	20240729	-23.67	2945	20240304	168.25	10350	-23.67	20240729	2945	168.25	20240304	10350	-23.67	20240729	150	5166.67	20231017	0.00	N	078860	500	45 억		5817	N	N	0	N	00	N
105	20240905	090553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8440	390	2	4.84	243830	30	0.16	7990	8440	7990	10460	5640	8050	8127.67	0.06	0	-1	8543	8296	8163	7916	7783	8230	7850	46	2410	500	4830	10	1	9184282	775	-1.87	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-18.45	2945	20240304	186.59	10350	-18.45	20240729	2945	186.59	20240304	10350	-18.45	20240729	150	5526.67	20231017	0.00	N	078860	500	45 억		5817	N	N	0	N	00	N
106	20240904	160539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8050	-230	5	-2.78	153397680	18950	94.85	8280	8410	8030	10760	5800	8280	8094.86	0.09	0	-2512	8853	8566	8393	8106	7933	8480	8020	46	2480	500	4960	10	1	9184282	739	-1.79	0.50	12	0.21	-4504.00	16005.00	10350	20240729	-22.22	2945	20240304	173.34	10350	-22.22	20240729	2945	173.34	20240304	10350	-22.22	20240729	150	5266.67	20231017	0.00	N	078860	500	45 억		8328	N	N	0	N	00	N
107	20240904	150544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8080	-200	5	-2.42	80399440	9893	49.52	8280	8410	8030	10760	5800	8280	8126.90	0.09	0	-2816	8853	8566	8393	8106	7933	8480	8020	46	2480	500	4960	10	1	9184282	742	-1.79	0.50	12	0.11	-4504.00	16005.00	10350	20240729	-21.93	2945	20240304	174.36	10350	-21.93	20240729	2945	174.36	20240304	10350	-21.93	20240729	150	5286.67	20231017	0.00	N	078860	500	45 억		8328	N	N	0	N	00	N
108	20240904	140546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8040	-240	5	-2.90	70627940	8679	43.44	8280	8410	8030	10760	5800	8280	8137.80	0.09	0	-2778	8853	8566	8393	8106	7933	8480	8020	46	2480	500	4960	10	1	9184282	738	-1.79	0.50	12	0.09	-4504.00	16005.00	10350	20240729	-22.32	2945	20240304	173.01	10350	-22.32	20240729	2945	173.01	20240304	10350	-22.32	20240729	150	5260.00	20231017	0.00	N	078860	500	45 억		8328	N	N	0	N	00	N
109	20240904	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	-130	5	-1.57	70595780	8675	43.42	8280	8410	8030	10760	5800	8280	8137.84	0.09	0	-2778	8853	8566	8393	8106	7933	8480	8020	46	2480	500	4960	10	1	9184282	749	-1.81	0.51	12	0.09	-4504.00	16005.00	10350	20240729	-21.26	2945	20240304	176.74	10350	-21.26	20240729	2945	176.74	20240304	10350	-21.26	20240729	150	5333.33	20231017	0.00	N	078860	500	45 억		8328	N	N	0	N	00	N
110	20240904	120542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8140	-140	5	-1.69	47024740	5761	28.84	8280	8410	8050	10760	5800	8280	8162.60	0.09	0	-1725	8853	8566	8393	8106	7933	8480	8020	46	2480	500	4960	10	1	9184282	748	-1.81	0.51	12	0.06	-4504.00	16005.00	10350	20240729	-21.35	2945	20240304	176.40	10350	-21.35	20240729	2945	176.40	20240304	10350	-21.35	20240729	150	5326.67	20231017	0.00	N	078860	500	45 억		8328	N	N	0	N	00	N
111	20240904	110541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8050	-230	5	-2.78	36908440	4515	22.60	8280	8410	8050	10760	5800	8280	8174.63	0.09	0	-1725	8853	8566	8393	8106	7933	8480	8020	46	2480	500	4960	10	1	9184282	739	-1.79	0.50	12	0.05	-4504.00	16005.00	10350	20240729	-22.22	2945	20240304	173.34	10350	-22.22	20240729	2945	173.34	20240304	10350	-22.22	20240729	150	5266.67	20231017	0.00	N	078860	500	45 억		8328	N	N	0	N	00	N
112	20240904	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8180	-100	5	-1.21	26996190	3287	16.45	8280	8410	8150	10760	5800	8280	8213.02	0.09	0	-1455	8853	8566	8393	8106	7933	8480	8020	46	2480	500	4960	10	1	9184282	751	-1.82	0.51	12	0.04	-4504.00	16005.00	10350	20240729	-20.97	2945	20240304	177.76	10350	-20.97	20240729	2945	177.76	20240304	10350	-20.97	20240729	150	5353.33	20231017	0.00	N	078860	500	45 억		8328	N	N	0	N	00	N
113	20240904	090543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	-130	5	-1.57	9940200	1202	6.02	8280	8280	8150	10760	5800	8280	8269.72	0.09	0	-77	8853	8566	8393	8106	7933	8480	8020	46	2480	500	4960	10	1	9184282	749	-1.81	0.51	12	0.01	-4504.00	16005.00	10350	20240729	-21.26	2945	20240304	176.74	10350	-21.26	20240729	2945	176.74	20240304	10350	-21.26	20240729	150	5333.33	20231017	0.00	N	078860	500	45 억		8328	N	N	0	N	00	N
114	20240903	160536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	-370	5	-4.28	166656530	19976	199.24	8650	8680	8220	11240	6060	8650	8342.84	0.09	0	519	8776	8712	8586	8522	8396	8745	8555	46	2590	500	5190	10	1	9184282	760	-1.84	0.52	12	0.22	-4504.00	16005.00	10350	20240729	-20.00	2945	20240304	181.15	10350	-20.00	20240729	2945	181.15	20240304	10350	-20.00	20240729	150	5420.00	20231017	0.00	N	078860	500	45 억		7813	N	N	0	N	00	N
115	20240903	150541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	-270	5	-3.12	161280030	19331	192.81	8650	8680	8220	11240	6060	8650	8343.08	0.09	0	901	8776	8712	8586	8522	8396	8745	8555	46	2590	500	5190	10	1	9184282	770	-1.86	0.52	12	0.21	-4504.00	16005.00	10350	20240729	-19.03	2945	20240304	184.55	10350	-19.03	20240729	2945	184.55	20240304	10350	-19.03	20240729	150	5486.67	20231017	0.00	N	078860	500	45 억		7813	N	N	0	N	00	N
116	20240903	140542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8620	-30	5	-0.35	153489640	18404	183.56	8650	8680	8220	11240	6060	8650	8340.02	0.09	0	804	8776	8712	8586	8522	8396	8745	8555	46	2590	500	5190	10	1	9184282	792	-1.91	0.54	12	0.20	-4504.00	16005.00	10350	20240729	-16.71	2945	20240304	192.70	10350	-16.71	20240729	2945	192.70	20240304	10350	-16.71	20240729	150	5646.67	20231017	0.00	N	078860	500	45 억		7813	N	N	0	N	00	N
117	20240903	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8320	-330	5	-3.82	142512800	17100	170.56	8650	8680	8220	11240	6060	8650	8334.08	0.09	0	1395	8776	8712	8586	8522	8396	8745	8555	46	2590	500	5190	10	1	9184282	764	-1.85	0.52	12	0.19	-4504.00	16005.00	10350	20240729	-19.61	2945	20240304	182.51	10350	-19.61	20240729	2945	182.51	20240304	10350	-19.61	20240729	150	5446.67	20231017	0.00	N	078860	500	45 억		7813	N	N	0	N	00	N
118	20240903	120534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8340	-310	5	-3.58	75618430	8996	89.73	8650	8680	8300	11240	6060	8650	8405.78	0.09	0	603	8776	8712	8586	8522	8396	8745	8555	46	2590	500	5190	10	1	9184282	766	-1.85	0.52	12	0.10	-4504.00	16005.00	10350	20240729	-19.42	2945	20240304	183.19	10350	-19.42	20240729	2945	183.19	20240304	10350	-19.42	20240729	150	5460.00	20231017	0.00	N	078860	500	45 억		7813	N	N	0	N	00	N
119	20240903	110532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8350	-300	5	-3.47	69339680	8244	82.23	8650	8680	8300	11240	6060	8650	8410.93	0.09	0	609	8776	8712	8586	8522	8396	8745	8555	46	2590	500	5190	10	1	9184282	767	-1.85	0.52	12	0.09	-4504.00	16005.00	10350	20240729	-19.32	2945	20240304	183.53	10350	-19.32	20240729	2945	183.53	20240304	10350	-19.32	20240729	150	5466.67	20231017	0.00	N	078860	500	45 억		7813	N	N	0	N	00	N
120	20240903	100533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8460	-190	5	-2.20	28689690	3402	33.93	8650	8680	8300	11240	6060	8650	8433.18	0.09	0	539	8776	8712	8586	8522	8396	8745	8555	46	2590	500	5190	10	1	9184282	777	-1.88	0.53	12	0.04	-4504.00	16005.00	10350	20240729	-18.26	2945	20240304	187.27	10350	-18.26	20240729	2945	187.27	20240304	10350	-18.26	20240729	150	5540.00	20231017	0.00	N	078860	500	45 억		7813	N	N	0	N	00	N
121	20240903	090534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8680	30	2	0.35	6989410	808	8.06	8650	8680	8650	11240	6060	8650	8650.26	0.09	0	-53	8776	8712	8586	8522	8396	8745	8555	46	2590	500	5190	10	1	9184282	797	-1.93	0.54	12	0.01	-4504.00	16005.00	10350	20240729	-16.14	2945	20240304	194.74	10350	-16.14	20240729	2945	194.74	20240304	10350	-16.14	20240729	150	5686.67	20231017	0.00	N	078860	500	45 억		7813	N	N	0	N	00	N
122	20240902	160529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8650	90	2	1.05	85780680	10024	24.69	8560	8650	8460	11120	6000	8560	8557.53	0.09	0	-456	8786	8672	8466	8352	8146	8730	8410	46	2560	500	5130	10	1	9184282	794	-1.92	0.54	12	0.11	-4504.00	16005.00	10350	20240729	-16.43	2945	20240304	193.72	10350	-16.43	20240729	2945	193.72	20240304	10350	-16.43	20240729	150	5666.67	20231017	0.00	N	078860	500	45 억		8280	N	N	0	N	00	N
123	20240902	150538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8540	-20	5	-0.23	77339810	9044	22.28	8560	8640	8460	11120	6000	8560	8551.50	0.09	0	-335	8786	8672	8466	8352	8146	8730	8410	46	2560	500	5130	10	1	9184282	784	-1.90	0.53	12	0.10	-4504.00	16005.00	10350	20240729	-17.49	2945	20240304	189.98	10350	-17.49	20240729	2945	189.98	20240304	10350	-17.49	20240729	150	5593.33	20231017	0.00	N	078860	500	45 억		8280	N	N	0	N	00	N
124	20240902	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8540	-20	5	-0.23	65724880	7682	18.92	8560	8640	8460	11120	6000	8560	8555.70	0.09	0	-338	8786	8672	8466	8352	8146	8730	8410	46	2560	500	5130	10	1	9184282	784	-1.90	0.53	12	0.08	-4504.00	16005.00	10350	20240729	-17.49	2945	20240304	189.98	10350	-17.49	20240729	2945	189.98	20240304	10350	-17.49	20240729	150	5593.33	20231017	0.00	N	078860	500	45 억		8280	N	N	0	N	00	N
125	20240902	130533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8550	-10	5	-0.12	47946590	5602	13.80	8560	8640	8460	11120	6000	8560	8558.83	0.09	0	-608	8786	8672	8466	8352	8146	8730	8410	46	2560	500	5130	10	1	9184282	785	-1.90	0.53	12	0.06	-4504.00	16005.00	10350	20240729	-17.39	2945	20240304	190.32	10350	-17.39	20240729	2945	190.32	20240304	10350	-17.39	20240729	150	5600.00	20231017	0.00	N	078860	500	45 억		8280	N	N	0	N	00	N
126	20240902	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8550	-10	5	-0.12	33204340	3882	9.56	8560	8640	8460	11120	6000	8560	8553.41	0.09	0	-413	8786	8672	8466	8352	8146	8730	8410	46	2560	500	5130	10	1	9184282	785	-1.90	0.53	12	0.04	-4504.00	16005.00	10350	20240729	-17.39	2945	20240304	190.32	10350	-17.39	20240729	2945	190.32	20240304	10350	-17.39	20240729	150	5600.00	20231017	0.00	N	078860	500	45 억		8280	N	N	0	N	00	N
127	20240902	110532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8610	50	2	0.58	32305990	3777	9.30	8560	8640	8460	11120	6000	8560	8553.35	0.09	0	-413	8786	8672	8466	8352	8146	8730	8410	46	2560	500	5130	10	1	9184282	791	-1.91	0.54	12	0.04	-4504.00	16005.00	10350	20240729	-16.81	2945	20240304	192.36	10350	-16.81	20240729	2945	192.36	20240304	10350	-16.81	20240729	150	5640.00	20231017	0.00	N	078860	500	45 억		8280	N	N	0	N	00	N
128	20240902	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8560	0	3	0.00	14785850	1736	4.28	8560	8560	8460	11120	6000	8560	8517.19	0.09	0	227	8786	8672	8466	8352	8146	8730	8410	46	2560	500	5130	10	1	9184282	786	-1.90	0.53	12	0.02	-4504.00	16005.00	10350	20240729	-17.29	2945	20240304	190.66	10350	-17.29	20240729	2945	190.66	20240304	10350	-17.29	20240729	150	5606.67	20231017	0.00	N	078860	500	45 억		8280	N	N	0	N	00	N
129	20240902	090527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8560	0	3	0.00	505040	59	0.15	8560	8560	8560	11120	6000	8560	8560.00	0.09	0	-16	8786	8672	8466	8352	8146	8730	8410	46	2560	500	5130	10	1	9184282	786	-1.90	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-17.29	2945	20240304	190.66	10350	-17.29	20240729	2945	190.66	20240304	10350	-17.29	20240729	150	5606.67	20231017	0.00	N	078860	500	45 억		8280	N	N	0	N	00	N