KissMeData/078860/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8560	160	2	1.90	341690050	40575	128.96	8400	8580	8260	10920	5880	8400	8421.20	0.12	-3002	8980	8690	8320	8030	7660	8835	8175	46	2520	500	5040	10	1	9184282	786	-1.90	0.53	12	0.44	-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	11296	N	N	N	N
3	20240830	150644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8420	20	2	0.24	261761930	31134	98.95	8400	8580	8260	10920	5880	8400	8407.59	0.12	-1515	8980	8690	8320	8030	7660	8835	8175	46	2520	500	5040	10	1	9184282	773	-1.87	0.53	12	0.34	-4504.00	16005.00	10350	20240729	-18.65	2945	20240304	185.91	10350	-18.65	20240729	2945	185.91	20240304	10350	-18.65	20240729	150	5513.33	20231017	0.00	N	078860	500	45 억	11296	N	N	N	N
4	20240830	140645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8330	-70	5	-0.83	95680900	11441	36.36	8400	8460	8290	10920	5880	8400	8362.98	0.12	-1848	8980	8690	8320	8030	7660	8835	8175	46	2520	500	5040	10	1	9184282	765	-1.85	0.52	12	0.12	-4504.00	16005.00	10350	20240729	-19.52	2945	20240304	182.85	10350	-19.52	20240729	2945	182.85	20240304	10350	-19.52	20240729	150	5453.33	20231017	0.00	N	078860	500	45 억	11296	N	N	N	N
5	20240830	130640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8330	-70	5	-0.83	30468570	3643	11.58	8400	8460	8290	10920	5880	8400	8363.59	0.12	-721	8980	8690	8320	8030	7660	8835	8175	46	2520	500	5040	10	1	9184282	765	-1.85	0.52	12	0.04	-4504.00	16005.00	10350	20240729	-19.52	2945	20240304	182.85	10350	-19.52	20240729	2945	182.85	20240304	10350	-19.52	20240729	150	5453.33	20231017	0.00	N	078860	500	45 억	11296	N	N	N	N
6	20240830	120643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8380	-20	5	-0.24	27427270	3280	10.42	8400	8460	8290	10920	5880	8400	8361.97	0.12	-678	8980	8690	8320	8030	7660	8835	8175	46	2520	500	5040	10	1	9184282	770	-1.86	0.52	12	0.04	-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	11296	N	N	N	N
7	20240830	110651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8390	-10	5	-0.12	18993090	2267	7.21	8400	8460	8320	10920	5880	8400	8378.07	0.12	-381	8980	8690	8320	8030	7660	8835	8175	46	2520	500	5040	10	1	9184282	771	-1.86	0.52	12	0.02	-4504.00	16005.00	10350	20240729	-18.94	2945	20240304	184.89	10350	-18.94	20240729	2945	184.89	20240304	10350	-18.94	20240729	150	5493.33	20231017	0.00	N	078860	500	45 억	11296	N	N	N	N
8	20240830	100646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8320	-80	5	-0.95	14242260	1699	5.40	8400	8420	8320	10920	5880	8400	8382.73	0.12	-360	8980	8690	8320	8030	7660	8835	8175	46	2520	500	5040	10	1	9184282	764	-1.85	0.52	12	0.02	-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	11296	N	N	N	N
9	20240830	090647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8420	20	2	0.24	495880	59	0.19	8400	8420	8400	10920	5880	8400	8404.75	0.12	-14	8980	8690	8320	8030	7660	8835	8175	46	2520	500	5040	10	1	9184282	773	-1.87	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-18.65	2945	20240304	185.91	10350	-18.65	20240729	2945	185.91	20240304	10350	-18.65	20240729	150	5513.33	20231017	0.00	N	078860	500	45 억	11296	N	N	N	N
10	20240829	160647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8400	340	2	4.22	261103810	31464	76.90	8060	8610	7950	10470	5650	8060	8298.49	0.13	-721	8646	8352	8166	7872	7686	8260	7780	46	2410	500	4830	10	1	9184282	771	-1.87	0.52	12	0.34	-4504.00	16005.00	10350	20240729	-18.84	2945	20240304	185.23	10350	-18.84	20240729	2945	185.23	20240304	10350	-18.84	20240729	150	5500.00	20231017	0.00	N	078860	500	45 억	12030	N	N	N	N
11	20240829	150654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8320	260	2	3.23	216254710	26069	63.71	8060	8610	7950	10470	5650	8060	8295.47	0.13	-123	8646	8352	8166	7872	7686	8260	7780	46	2410	500	4830	10	1	9184282	764	-1.85	0.52	12	0.28	-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	12030	N	N	N	N
12	20240829	140655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	370	2	4.59	162316220	19517	47.70	8060	8610	7950	10470	5650	8060	8316.66	0.13	-1881	8646	8352	8166	7872	7686	8260	7780	46	2410	500	4830	10	1	9184282	774	-1.87	0.53	12	0.21	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	150	5520.00	20231017	0.00	N	078860	500	45 억	12030	N	N	N	N
13	20240829	130656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8350	290	2	3.60	121496590	14730	36.00	8060	8590	7950	10470	5650	8060	8248.24	0.13	-1190	8646	8352	8166	7872	7686	8260	7780	46	2410	500	4830	10	1	9184282	767	-1.85	0.52	12	0.16	-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	12030	N	N	N	N
14	20240829	120653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8410	350	2	4.34	100973350	12289	30.03	8060	8590	7950	10470	5650	8060	8216.56	0.13	-592	8646	8352	8166	7872	7686	8260	7780	46	2410	500	4830	10	1	9184282	772	-1.87	0.53	12	0.13	-4504.00	16005.00	10350	20240729	-18.74	2945	20240304	185.57	10350	-18.74	20240729	2945	185.57	20240304	10350	-18.74	20240729	150	5506.67	20231017	0.00	N	078860	500	45 억	12030	N	N	N	N
15	20240829	110656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8190	130	2	1.61	48295390	6012	14.69	8060	8200	7950	10470	5650	8060	8033.17	0.13	547	8646	8352	8166	7872	7686	8260	7780	46	2410	500	4830	10	1	9184282	752	-1.82	0.51	12	0.07	-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	0.00	N	078860	500	45 억	12030	N	N	N	N
16	20240829	100651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-30	5	-0.37	28854200	3600	8.80	8060	8120	7950	10470	5650	8060	8015.06	0.13	-30	8646	8352	8166	7872	7686	8260	7780	46	2410	500	4830	10	1	9184282	737	-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	150	5253.33	20231017	0.00	N	078860	500	45 억	12030	N	N	N	N
17	20240829	090653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	0	3	0.00	5325480	660	1.61	8060	8070	8060	10470	5650	8060	8068.91	0.13	644	8646	8352	8166	7872	7686	8260	7780	46	2410	500	4830	10	1	9184282	740	-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	150	5273.33	20231017	0.00	N	078860	500	45 억	12030	N	N	N	N
18	20240828	160633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	-240	5	-2.89	332639910	40539	134.01	8080	8460	7980	10790	5810	8300	8205.43	0.10	3008	8973	8636	8253	7916	7533	8805	8085	46	2490	500	4980	10	1	9184282	740	-1.79	0.50	12	0.44	-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	9021	N	N	N	N
19	20240828	150637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8120	-180	5	-2.17	306882840	37368	123.53	8080	8460	7980	10790	5810	8300	8212.45	0.10	2580	8973	8636	8253	7916	7533	8805	8085	46	2490	500	4980	10	1	9184282	746	-1.80	0.51	12	0.41	-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	0.00	N	078860	500	45 억	9021	N	N	N	N
20	20240828	140639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	-230	5	-2.77	127009090	15365	50.79	8080	8460	8070	10790	5810	8300	8266.13	0.10	2278	8973	8636	8253	7916	7533	8805	8085	46	2490	500	4980	10	1	9184282	741	-1.79	0.50	12	0.17	-4504.00	16005.00	10350	20240729	-22.03	2945	20240304	174.02	10350	-22.03	20240729	2945	174.02	20240304	10350	-22.03	20240729	150	5280.00	20231017	0.00	N	078860	500	45 억	9021	N	N	N	N
21	20240828	130637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8150	-150	5	-1.81	114571060	13831	45.72	8080	8460	8080	10790	5810	8300	8283.64	0.10	3061	8973	8636	8253	7916	7533	8805	8085	46	2490	500	4980	10	1	9184282	749	-1.81	0.51	12	0.15	-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	9021	N	N	N	N
22	20240828	120635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8150	-150	5	-1.81	107456030	12958	42.83	8080	8460	8080	10790	5810	8300	8292.64	0.10	3062	8973	8636	8253	7916	7533	8805	8085	46	2490	500	4980	10	1	9184282	749	-1.81	0.51	12	0.14	-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	9021	N	N	N	N
23	20240828	110635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-100	5	-1.20	97804160	11774	38.92	8080	8460	8080	10790	5810	8300	8306.79	0.10	3430	8973	8636	8253	7916	7533	8805	8085	46	2490	500	4980	10	1	9184282	753	-1.82	0.51	12	0.13	-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	0.00	N	078860	500	45 억	9021	N	N	N	N
24	20240828	100700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8280	-20	5	-0.24	26961180	3249	10.74	8080	8320	8080	10790	5810	8300	8298.30	0.10	1151	8973	8636	8253	7916	7533	8805	8085	46	2490	500	4980	10	1	9184282	760	-1.84	0.52	12	0.04	-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	9021	N	N	N	N
25	20240828	090647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	0	3	0.00	1702160	206	0.68	8080	8310	8080	10790	5810	8300	8262.91	0.10	-9	8973	8636	8253	7916	7533	8805	8085	46	2490	500	4980	10	1	9184282	762	-1.84	0.52	12	0.00	-4504.00	16005.00	10350	20240729	-19.81	2945	20240304	181.83	10350	-19.81	20240729	2945	181.83	20240304	10350	-19.81	20240729	150	5433.33	20231017	0.00	N	078860	500	45 억	9021	N	N	N	N
26	20240827	160633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	-280	5	-3.26	250468870	30247	114.89	8290	8590	7870	11150	6010	8580	8280.78	0.04	5340	9106	8842	8646	8382	8186	8745	8285	46	2570	500	5140	10	1	9184282	762	-1.84	0.52	12	0.33	-4504.00	16005.00	10350	20240729	-19.81	2945	20240304	181.83	10350	-19.81	20240729	2945	181.83	20240304	10350	-19.81	20240729	150	5433.33	20231017	0.00	N	078860	500	45 억	3684	N	N	N	N
27	20240827	150635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8500	-80	5	-0.93	246176130	29736	112.95	8290	8590	7870	11150	6010	8580	8278.72	0.04	5578	9106	8842	8646	8382	8186	8745	8285	46	2570	500	5140	10	1	9184282	781	-1.89	0.53	12	0.32	-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	0.00	N	078860	500	45 억	3684	N	N	N	N
28	20240827	140637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8420	-160	5	-1.86	213467730	25865	98.25	8290	8590	7870	11150	6010	8580	8253.15	0.04	3707	9106	8842	8646	8382	8186	8745	8285	46	2570	500	5140	10	1	9184282	773	-1.87	0.53	12	0.28	-4504.00	16005.00	10350	20240729	-18.65	2945	20240304	185.91	10350	-18.65	20240729	2945	185.91	20240304	10350	-18.65	20240729	150	5513.33	20231017	0.00	N	078860	500	45 억	3684	N	N	N	N
29	20240827	130640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8380	-200	5	-2.33	212433050	25742	97.78	8290	8590	7870	11150	6010	8580	8252.39	0.04	3748	9106	8842	8646	8382	8186	8745	8285	46	2570	500	5140	10	1	9184282	770	-1.86	0.52	12	0.28	-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	3684	N	N	N	N
30	20240827	120643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-380	5	-4.43	187807620	22775	86.51	8290	8590	7870	11150	6010	8580	8246.22	0.04	4578	9106	8842	8646	8382	8186	8745	8285	46	2570	500	5140	10	1	9184282	753	-1.82	0.51	12	0.25	-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	0.00	N	078860	500	45 억	3684	N	N	N	N
31	20240827	110638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8100	-480	5	-5.59	169594260	20537	78.01	8290	8590	7870	11150	6010	8580	8257.99	0.04	4719	9106	8842	8646	8382	8186	8745	8285	46	2570	500	5140	10	1	9184282	744	-1.80	0.51	12	0.22	-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	3684	N	N	N	N
32	20240827	100636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8230	-350	5	-4.08	91998670	11035	41.92	8290	8590	7870	11150	6010	8580	8336.99	0.04	1012	9106	8842	8646	8382	8186	8745	8285	46	2570	500	5140	10	1	9184282	756	-1.83	0.51	12	0.12	-4504.00	16005.00	10350	20240729	-20.48	2945	20240304	179.46	10350	-20.48	20240729	2945	179.46	20240304	10350	-20.48	20240729	150	5386.67	20231017	0.00	N	078860	500	45 억	3684	N	N	N	N
33	20240827	090636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8360	-220	5	-2.56	26510530	3189	12.11	8290	8380	7870	11150	6010	8580	8313.12	0.04	192	9106	8842	8646	8382	8186	8745	8285	46	2570	500	5140	10	1	9184282	768	-1.86	0.52	12	0.03	-4504.00	16005.00	10350	20240729	-19.23	2945	20240304	183.87	10350	-19.23	20240729	2945	183.87	20240304	10350	-19.23	20240729	150	5473.33	20231017	0.00	N	078860	500	45 억	3684	N	N	N	N
34	20240826	160627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8580	-210	5	-2.39	228371150	26267	206.75	8790	8910	8450	11420	6160	8790	8694.22	0.03	515	9243	9016	8863	8636	8483	9130	8750	46	2630	500	5270	10	1	9184282	788	-1.90	0.54	12	0.29	-4504.00	16005.00	10350	20240729	-17.10	2945	20240304	191.34	10350	-17.10	20240729	2945	191.34	20240304	10350	-17.10	20240729	150	5620.00	20231017	0.00	N	078860	500	45 억	3185	N	N	N	N
35	20240826	150632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8630	-160	5	-1.82	208231950	23915	188.23	8790	8910	8450	11420	6160	8790	8707.17	0.03	1003	9243	9016	8863	8636	8483	9130	8750	46	2630	500	5270	10	1	9184282	793	-1.92	0.54	12	0.26	-4504.00	16005.00	10350	20240729	-16.62	2945	20240304	193.04	10350	-16.62	20240729	2945	193.04	20240304	10350	-16.62	20240729	150	5653.33	20231017	0.00	N	078860	500	45 억	3185	N	N	N	N
36	20240826	140635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8640	-150	5	-1.71	193715010	22233	174.99	8790	8910	8450	11420	6160	8790	8712.95	0.03	1000	9243	9016	8863	8636	8483	9130	8750	46	2630	500	5270	10	1	9184282	794	-1.92	0.54	12	0.24	-4504.00	16005.00	10350	20240729	-16.52	2945	20240304	193.38	10350	-16.52	20240729	2945	193.38	20240304	10350	-16.52	20240729	150	5660.00	20231017	0.00	N	078860	500	45 억	3185	N	N	N	N
37	20240826	130638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8580	-210	5	-2.39	183514180	21046	165.65	8790	8910	8450	11420	6160	8790	8719.67	0.03	1093	9243	9016	8863	8636	8483	9130	8750	46	2630	500	5270	10	1	9184282	788	-1.90	0.54	12	0.23	-4504.00	16005.00	10350	20240729	-17.10	2945	20240304	191.34	10350	-17.10	20240729	2945	191.34	20240304	10350	-17.10	20240729	150	5620.00	20231017	0.00	N	078860	500	45 억	3185	N	N	N	N
38	20240826	120633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8740	-50	5	-0.57	179272140	20557	161.80	8790	8910	8450	11420	6160	8790	8720.73	0.03	1274	9243	9016	8863	8636	8483	9130	8750	46	2630	500	5270	10	1	9184282	803	-1.94	0.55	12	0.22	-4504.00	16005.00	10350	20240729	-15.56	2945	20240304	196.77	10350	-15.56	20240729	2945	196.77	20240304	10350	-15.56	20240729	150	5726.67	20231017	0.00	N	078860	500	45 억	3185	N	N	N	N
39	20240826	110633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8690	-100	5	-1.14	126500900	14431	113.59	8790	8910	8680	11420	6160	8790	8765.91	0.03	1774	9243	9016	8863	8636	8483	9130	8750	46	2630	500	5270	10	1	9184282	798	-1.93	0.54	12	0.16	-4504.00	16005.00	10350	20240729	-16.04	2945	20240304	195.08	10350	-16.04	20240729	2945	195.08	20240304	10350	-16.04	20240729	150	5693.33	20231017	0.00	N	078860	500	45 억	3185	N	N	N	N
40	20240826	100636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8750	-40	5	-0.46	98892580	11259	88.62	8790	8910	8720	11420	6160	8790	8783.42	0.03	2457	9243	9016	8863	8636	8483	9130	8750	46	2630	500	5270	10	1	9184282	804	-1.94	0.55	12	0.12	-4504.00	16005.00	10350	20240729	-15.46	2945	20240304	197.11	10350	-15.46	20240729	2945	197.11	20240304	10350	-15.46	20240729	150	5733.33	20231017	0.00	N	078860	500	45 억	3185	N	N	N	N
41	20240826	090633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8760	-30	5	-0.34	16939180	1926	15.16	8790	8910	8750	11420	6160	8790	8795.01	0.03	-55	9243	9016	8863	8636	8483	9130	8750	46	2630	500	5270	10	1	9184282	805	-1.94	0.55	12	0.02	-4504.00	16005.00	10350	20240729	-15.36	2945	20240304	197.45	10350	-15.36	20240729	2945	197.45	20240304	10350	-15.36	20240729	150	5740.00	20231017	0.00	N	078860	500	45 억	3185	N	N	N	N
42	20240823	160630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8790	-10	5	-0.11	111952340	12705	39.22	8720	9090	8710	11440	6160	8800	8811.68	0.05	-1497	9506	9152	8946	8592	8386	9050	8490	46	2640	500	5280	10	1	9184282	807	-1.95	0.55	12	0.14	-4504.00	16005.00	10350	20240729	-15.07	2945	20240304	198.47	10350	-15.07	20240729	2945	198.47	20240304	10350	-15.07	20240729	150	5760.00	20231017	0.00	N	078860	500	45 억	4676	N	N	N	N
43	20240823	150635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8780	-20	5	-0.23	76093930	8627	26.63	8720	9090	8710	11440	6160	8800	8820.44	0.05	-1320	9506	9152	8946	8592	8386	9050	8490	46	2640	500	5280	10	1	9184282	806	-1.95	0.55	12	0.09	-4504.00	16005.00	10350	20240729	-15.17	2945	20240304	198.13	10350	-15.17	20240729	2945	198.13	20240304	10350	-15.17	20240729	150	5753.33	20231017	0.00	N	078860	500	45 억	4676	N	N	N	N
44	20240823	140633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8780	-20	5	-0.23	64286850	7279	22.47	8720	9090	8710	11440	6160	8800	8831.82	0.05	-1274	9506	9152	8946	8592	8386	9050	8490	46	2640	500	5280	10	1	9184282	806	-1.95	0.55	12	0.08	-4504.00	16005.00	10350	20240729	-15.17	2945	20240304	198.13	10350	-15.17	20240729	2945	198.13	20240304	10350	-15.17	20240729	150	5753.33	20231017	0.00	N	078860	500	45 억	4676	N	N	N	N
45	20240823	130633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8820	20	2	0.23	60891920	6893	21.28	8720	9090	8710	11440	6160	8800	8833.88	0.05	-1178	9506	9152	8946	8592	8386	9050	8490	46	2640	500	5280	10	1	9184282	810	-1.96	0.55	12	0.08	-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	0.00	N	078860	500	45 억	4676	N	N	N	N
46	20240823	120631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8780	-20	5	-0.23	56683850	6414	19.80	8720	9090	8710	11440	6160	8800	8837.52	0.05	-1172	9506	9152	8946	8592	8386	9050	8490	46	2640	500	5280	10	1	9184282	806	-1.95	0.55	12	0.07	-4504.00	16005.00	10350	20240729	-15.17	2945	20240304	198.13	10350	-15.17	20240729	2945	198.13	20240304	10350	-15.17	20240729	150	5753.33	20231017	0.00	N	078860	500	45 억	4676	N	N	N	N
47	20240823	110632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8810	10	2	0.11	36320700	4107	12.68	8720	9090	8720	11440	6160	8800	8843.61	0.05	-454	9506	9152	8946	8592	8386	9050	8490	46	2640	500	5280	10	1	9184282	809	-1.96	0.55	12	0.04	-4504.00	16005.00	10350	20240729	-14.88	2945	20240304	199.15	10350	-14.88	20240729	2945	199.15	20240304	10350	-14.88	20240729	150	5773.33	20231017	0.00	N	078860	500	45 억	4676	N	N	N	N
48	20240823	100632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9090	290	2	3.30	8503450	961	2.97	8720	9090	8720	11440	6160	8800	8848.54	0.05	-209	9506	9152	8946	8592	8386	9050	8490	46	2640	500	5280	10	1	9184282	835	-2.02	0.57	12	0.01	-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	0.00	N	078860	500	45 억	4676	N	N	N	N
49	20240823	090634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8730	-70	5	-0.80	401450	46	0.14	8720	8800	8720	11440	6160	8800	8727.17	0.05	11	9506	9152	8946	8592	8386	9050	8490	46	2640	500	5280	10	1	9184282	802	-1.94	0.55	12	0.00	-4504.00	16005.00	10350	20240729	-15.65	2945	20240304	196.43	10350	-15.65	20240729	2945	196.43	20240304	10350	-15.65	20240729	150	5720.00	20231017	0.00	N	078860	500	45 억	4676	N	N	N	N
50	20240822	160629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8800	-460	5	-4.97	290363230	32338	47.70	9300	9300	8740	12030	6490	9260	8979.02	0.10	-4061	9620	9440	9100	8920	8580	9520	9000	46	2770	500	5550	10	1	9184282	808	-1.95	0.55	12	0.35	-4504.00	16005.00	10350	20240729	-14.98	2945	20240304	198.81	10350	-14.98	20240729	2945	198.81	20240304	10350	-14.98	20240729	150	5766.67	20231017	0.00	N	078860	500	45 억	8737	N	N	N	N
51	20240822	150634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8980	-280	5	-3.02	282624900	31462	46.41	9300	9300	8740	12030	6490	9260	8983.06	0.10	-3658	9620	9440	9100	8920	8580	9520	9000	46	2770	500	5550	10	1	9184282	825	-1.99	0.56	12	0.34	-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	0.00	N	078860	500	45 억	8737	N	N	N	N
52	20240822	140635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8820	-440	5	-4.75	117544400	13160	19.41	9300	9300	8810	12030	6490	9260	8931.95	0.10	-772	9620	9440	9100	8920	8580	9520	9000	46	2770	500	5550	10	1	9184282	810	-1.96	0.55	12	0.14	-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	0.00	N	078860	500	45 억	8737	N	N	N	N
53	20240822	130635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8820	-440	5	-4.75	86614310	9685	14.29	9300	9300	8820	12030	6490	9260	8943.14	0.10	-1213	9620	9440	9100	8920	8580	9520	9000	46	2770	500	5550	10	1	9184282	810	-1.96	0.55	12	0.11	-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	0.00	N	078860	500	45 억	8737	N	N	N	N
54	20240822	120637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8900	-360	5	-3.89	61557070	6857	10.11	9300	9300	8850	12030	6490	9260	8977.26	0.10	-1101	9620	9440	9100	8920	8580	9520	9000	46	2770	500	5550	10	1	9184282	817	-1.98	0.56	12	0.07	-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	0.00	N	078860	500	45 억	8737	N	N	N	N
55	20240822	110631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8900	-360	5	-3.89	54133130	6022	8.88	9300	9300	8850	12030	6490	9260	8989.23	0.10	-1101	9620	9440	9100	8920	8580	9520	9000	46	2770	500	5550	10	1	9184282	817	-1.98	0.56	12	0.07	-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	0.00	N	078860	500	45 억	8737	N	N	N	N
56	20240822	100630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9060	-200	5	-2.16	19291780	2104	3.10	9300	9300	8870	12030	6490	9260	9169.10	0.10	-777	9620	9440	9100	8920	8580	9520	9000	46	2770	500	5550	10	1	9184282	832	-2.01	0.57	12	0.02	-4504.00	16005.00	10350	20240729	-12.46	2945	20240304	207.64	10350	-12.46	20240729	2945	207.64	20240304	10350	-12.46	20240729	150	5940.00	20231017	0.00	N	078860	500	45 억	8737	N	N	N	N
57	20240822	090633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9120	-140	5	-1.51	3067210	334	0.49	9300	9300	8870	12030	6490	9260	9183.26	0.10	-100	9620	9440	9100	8920	8580	9520	9000	46	2770	500	5550	10	1	9184282	838	-2.02	0.57	12	0.00	-4504.00	16005.00	10350	20240729	-11.88	2945	20240304	209.68	10350	-11.88	20240729	2945	209.68	20240304	10350	-11.88	20240729	150	5980.00	20231017	0.00	N	078860	500	45 억	8737	N	N	N	N
58	20240821	160627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9260	0	3	0.00	616733770	67786	40.92	9260	9280	8760	12030	6490	9260	9098.25	0.19	-8926	10480	9870	8690	8080	6900	10175	8385	46	2770	500	5550	10	1	9184282	850	-2.06	0.58	12	0.74	-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	0.00	N	078860	500	45 억	17659	N	N	N	N
59	20240821	150634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9260	0	3	0.00	528083450	58202	35.13	9260	9270	8760	12030	6490	9260	9073.29	0.19	-7120	10480	9870	8690	8080	6900	10175	8385	46	2770	500	5550	10	1	9184282	850	-2.06	0.58	12	0.63	-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	0.00	N	078860	500	45 억	17659	N	N	N	N
60	20240821	140630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9100	-160	5	-1.73	380596790	42096	25.41	9260	9260	8760	12030	6490	9260	9041.16	0.19	-6093	10480	9870	8690	8080	6900	10175	8385	46	2770	500	5550	10	1	9184282	836	-2.02	0.57	12	0.46	-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	0.00	N	078860	500	45 억	17659	N	N	N	N
61	20240821	130637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9110	-150	5	-1.62	278923770	31046	18.74	9260	9260	8760	12030	6490	9260	8984.21	0.19	-4740	10480	9870	8690	8080	6900	10175	8385	46	2770	500	5550	10	1	9184282	837	-2.02	0.57	12	0.34	-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	0.00	N	078860	500	45 억	17659	N	N	N	N
62	20240821	120637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9070	-190	5	-2.05	258768160	28812	17.39	9260	9260	8760	12030	6490	9260	8981.26	0.19	-4734	10480	9870	8690	8080	6900	10175	8385	46	2770	500	5550	10	1	9184282	833	-2.01	0.57	12	0.31	-4504.00	16005.00	10350	20240729	-12.37	2945	20240304	207.98	10350	-12.37	20240729	2945	207.98	20240304	10350	-12.37	20240729	150	5946.67	20231017	0.00	N	078860	500	45 억	17659	N	N	N	N
63	20240821	110631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9250	-10	5	-0.11	230287390	25702	15.51	9260	9260	8760	12030	6490	9260	8959.90	0.19	-4569	10480	9870	8690	8080	6900	10175	8385	46	2770	500	5550	10	1	9184282	850	-2.05	0.58	12	0.28	-4504.00	16005.00	10350	20240729	-10.63	2945	20240304	214.09	10350	-10.63	20240729	2945	214.09	20240304	10350	-10.63	20240729	150	6066.67	20231017	0.00	N	078860	500	45 억	17659	N	N	N	N
64	20240821	100637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8790	-470	5	-5.08	124205310	13935	8.41	9260	9260	8760	12030	6490	9260	8913.19	0.19	-1767	10480	9870	8690	8080	6900	10175	8385	46	2770	500	5550	10	1	9184282	807	-1.95	0.55	12	0.15	-4504.00	16005.00	10350	20240729	-15.07	2945	20240304	198.47	10350	-15.07	20240729	2945	198.47	20240304	10350	-15.07	20240729	150	5760.00	20231017	0.00	N	078860	500	45 억	17659	N	N	N	N
65	20240821	090630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9100	-160	5	-1.73	40090170	4430	2.67	9260	9260	8820	12030	6490	9260	9049.70	0.19	-276	10480	9870	8690	8080	6900	10175	8385	46	2770	500	5550	10	1	9184282	836	-2.02	0.57	12	0.05	-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	0.00	N	078860	500	45 억	17659	N	N	N	N
66	20240820	160622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9260	220	2	2.43	1408993940	165426	289.13	9040	9300	7510	11750	6330	9040	8516.90	0.23	-3137	9373	9206	8993	8826	8613	9290	8910	46	2710	500	5420	10	1	9184282	850	-2.06	0.58	12	1.80	-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	45 억	20792	N	N	N	N
67	20240820	150631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9000	-40	5	-0.44	1095492070	130828	228.66	9040	9060	7510	11750	6330	9040	8373.53	0.23	5600	9373	9206	8993	8826	8613	9290	8910	46	2710	500	5420	10	1	9184282	827	-2.00	0.56	12	1.42	-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	20792	N	N	N	N
68	20240820	140630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8740	-300	5	-3.32	971161180	116805	204.15	9040	9060	7510	11750	6330	9040	8314.38	0.23	7606	9373	9206	8993	8826	8613	9290	8910	46	2710	500	5420	10	1	9184282	803	-1.94	0.55	12	1.27	-4504.00	16005.00	10350	20240729	-15.56	2945	20240304	196.77	10350	-15.56	20240729	2945	196.77	20240304	10350	-15.56	20240729	150	5726.67	20231017	0.01	N	078860	500	45 억	20792	N	N	N	N
69	20240820	130631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8630	-410	5	-4.54	851471380	103148	180.28	9040	9060	7510	11750	6330	9040	8254.85	0.23	9697	9373	9206	8993	8826	8613	9290	8910	46	2710	500	5420	10	1	9184282	793	-1.92	0.54	12	1.12	-4504.00	16005.00	10350	20240729	-16.62	2945	20240304	193.04	10350	-16.62	20240729	2945	193.04	20240304	10350	-16.62	20240729	150	5653.33	20231017	0.01	N	078860	500	45 억	20792	N	N	N	N
70	20240820	120629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8730	-310	5	-3.43	771024000	93881	164.08	9040	9060	7510	11750	6330	9040	8212.78	0.23	9914	9373	9206	8993	8826	8613	9290	8910	46	2710	500	5420	10	1	9184282	802	-1.94	0.55	12	1.02	-4504.00	16005.00	10350	20240729	-15.65	2945	20240304	196.43	10350	-15.65	20240729	2945	196.43	20240304	10350	-15.65	20240729	150	5720.00	20231017	0.01	N	078860	500	45 억	20792	N	N	N	N
71	20240820	110627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8720	-320	5	-3.54	709941760	86891	151.86	9040	9060	7510	11750	6330	9040	8170.49	0.23	8520	9373	9206	8993	8826	8613	9290	8910	46	2710	500	5420	10	1	9184282	801	-1.94	0.54	12	0.95	-4504.00	16005.00	10350	20240729	-15.75	2945	20240304	196.10	10350	-15.75	20240729	2945	196.10	20240304	10350	-15.75	20240729	150	5713.33	20231017	0.01	N	078860	500	45 억	20792	N	N	N	N
72	20240820	100625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8710	-330	5	-3.65	668530370	82149	143.58	9040	9060	7510	11750	6330	9040	8138.02	0.23	8828	9373	9206	8993	8826	8613	9290	8910	46	2710	500	5420	10	1	9184282	800	-1.93	0.54	12	0.89	-4504.00	16005.00	10350	20240729	-15.85	2945	20240304	195.76	10350	-15.85	20240729	2945	195.76	20240304	10350	-15.85	20240729	150	5706.67	20231017	0.01	N	078860	500	45 억	20792	N	N	N	N
73	20240820	090627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8970	-70	5	-0.77	5448570	605	1.06	9040	9060	8970	11750	6330	9040	9005.90	0.23	265	9373	9206	8993	8826	8613	9290	8910	46	2710	500	5420	10	1	9184282	824	-1.99	0.56	12	0.01	-4504.00	16005.00	10350	20240729	-13.33	2945	20240304	204.58	10350	-13.33	20240729	2945	204.58	20240304	10350	-13.33	20240729	150	5880.00	20231017	0.01	N	078860	500	45 억	20792	N	N	N	N
74	20240819	160619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	10	2	0.11	515778390	57211	87.45	8900	9160	8780	11730	6330	9030	9015.35	0.27	-3595	9303	9166	9023	8886	8743	9235	8955	46	2700	500	5410	10	1	9184282	830	-2.01	0.56	12	0.62	-4504.00	16005.00	10350	20240729	-12.66	2945	20240304	206.96	10350	-12.66	20240729	2945	206.96	20240304	10350	-12.66	20240729	150	5926.67	20231017	0.01	N	078860	500	45 억	24399	N	N	N	N
75	20240819	150624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	10	2	0.11	446774550	49571	75.77	8900	9160	8780	11730	6330	9030	9012.82	0.27	-2671	9303	9166	9023	8886	8743	9235	8955	46	2700	500	5410	10	1	9184282	830	-2.01	0.56	12	0.54	-4504.00	16005.00	10350	20240729	-12.66	2945	20240304	206.96	10350	-12.66	20240729	2945	206.96	20240304	10350	-12.66	20240729	150	5926.67	20231017	0.01	N	078860	500	45 억	24399	N	N	N	N
76	20240819	140625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	10	2	0.11	379678930	42137	64.41	8900	9160	8780	11730	6330	9030	9010.58	0.27	-2500	9303	9166	9023	8886	8743	9235	8955	46	2700	500	5410	10	1	9184282	830	-2.01	0.56	12	0.46	-4504.00	16005.00	10350	20240729	-12.66	2945	20240304	206.96	10350	-12.66	20240729	2945	206.96	20240304	10350	-12.66	20240729	150	5926.67	20231017	0.01	N	078860	500	45 억	24399	N	N	N	N
77	20240819	130622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	10	2	0.11	369890340	41053	62.75	8900	9160	8780	11730	6330	9030	9010.07	0.27	-1935	9303	9166	9023	8886	8743	9235	8955	46	2700	500	5410	10	1	9184282	830	-2.01	0.56	12	0.45	-4504.00	16005.00	10350	20240729	-12.66	2945	20240304	206.96	10350	-12.66	20240729	2945	206.96	20240304	10350	-12.66	20240729	150	5926.67	20231017	0.01	N	078860	500	45 억	24399	N	N	N	N
78	20240819	120623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9060	30	2	0.33	333576570	37024	56.59	8900	9160	8780	11730	6330	9030	9009.74	0.27	-1375	9303	9166	9023	8886	8743	9235	8955	46	2700	500	5410	10	1	9184282	832	-2.01	0.57	12	0.40	-4504.00	16005.00	10350	20240729	-12.46	2945	20240304	207.64	10350	-12.46	20240729	2945	207.64	20240304	10350	-12.46	20240729	150	5940.00	20231017	0.01	N	078860	500	45 억	24399	N	N	N	N
79	20240819	110624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8950	-80	5	-0.89	252314850	27979	42.76	8900	9160	8780	11730	6330	9030	9018.01	0.27	-8	9303	9166	9023	8886	8743	9235	8955	46	2700	500	5410	10	1	9184282	822	-1.99	0.56	12	0.30	-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	45 억	24399	N	N	N	N
80	20240819	100625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	10	2	0.11	114601920	12752	19.49	8900	9080	8780	11730	6330	9030	8986.98	0.27	-3520	9303	9166	9023	8886	8743	9235	8955	46	2700	500	5410	10	1	9184282	830	-2.01	0.56	12	0.14	-4504.00	16005.00	10350	20240729	-12.66	2945	20240304	206.96	10350	-12.66	20240729	2945	206.96	20240304	10350	-12.66	20240729	150	5926.67	20231017	0.01	N	078860	500	45 억	24399	N	N	N	N
81	20240819	090624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8840	-190	5	-2.10	6931610	783	1.20	8900	8900	8780	11730	6330	9030	8852.63	0.27	623	9303	9166	9023	8886	8743	9235	8955	46	2700	500	5410	10	1	9184282	812	-1.96	0.55	12	0.01	-4504.00	16005.00	10350	20240729	-14.59	2945	20240304	200.17	10350	-14.59	20240729	2945	200.17	20240304	10350	-14.59	20240729	150	5793.33	20231017	0.01	N	078860	500	45 억	24399	N	N	N	N
82	20240816	160618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9030	10	2	0.11	589996280	65424	32.09	8900	9160	8880	11720	6320	9020	9018.04	0.35	-7584	9720	9370	8690	8340	7660	9545	8515	46	2700	500	5410	10	1	9184282	829	-2.00	0.56	12	0.71	-4504.00	16005.00	10350	20240729	-12.75	2945	20240304	206.62	10350	-12.75	20240729	2945	206.62	20240304	10350	-12.75	20240729	150	5920.00	20231017	0.03	N	078860	500	45 억	31987	N	N	N	N
83	20240816	150621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9020	0	3	0.00	561667080	62286	30.55	8900	9160	8880	11720	6320	9020	9017.55	0.35	-7062	9720	9370	8690	8340	7660	9545	8515	46	2700	500	5410	10	1	9184282	828	-2.00	0.56	12	0.68	-4504.00	16005.00	10350	20240729	-12.85	2945	20240304	206.28	10350	-12.85	20240729	2945	206.28	20240304	10350	-12.85	20240729	150	5913.33	20231017	0.03	N	078860	500	45 억	31987	N	N	N	N
84	20240816	140623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9060	40	2	0.44	371829280	41251	20.23	8900	9160	8880	11720	6320	9020	9013.82	0.35	-5900	9720	9370	8690	8340	7660	9545	8515	46	2700	500	5410	10	1	9184282	832	-2.01	0.57	12	0.45	-4504.00	16005.00	10350	20240729	-12.46	2945	20240304	207.64	10350	-12.46	20240729	2945	207.64	20240304	10350	-12.46	20240729	150	5940.00	20231017	0.03	N	078860	500	45 억	31987	N	N	N	N
85	20240816	130625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	20	2	0.22	291323440	32312	15.85	8900	9160	8900	11720	6320	9020	9015.95	0.35	-4670	9720	9370	8690	8340	7660	9545	8515	46	2700	500	5410	10	1	9184282	830	-2.01	0.56	12	0.35	-4504.00	16005.00	10350	20240729	-12.66	2945	20240304	206.96	10350	-12.66	20240729	2945	206.96	20240304	10350	-12.66	20240729	150	5926.67	20231017	0.03	N	078860	500	45 억	31987	N	N	N	N
86	20240816	120621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9020	0	3	0.00	285022250	31616	15.51	8900	9160	8900	11720	6320	9020	9015.13	0.35	-4670	9720	9370	8690	8340	7660	9545	8515	46	2700	500	5410	10	1	9184282	828	-2.00	0.56	12	0.34	-4504.00	16005.00	10350	20240729	-12.85	2945	20240304	206.28	10350	-12.85	20240729	2945	206.28	20240304	10350	-12.85	20240729	150	5913.33	20231017	0.03	N	078860	500	45 억	31987	N	N	N	N
87	20240816	110624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9030	10	2	0.11	196878110	21859	10.72	8900	9160	8900	11720	6320	9020	9006.73	0.35	-4392	9720	9370	8690	8340	7660	9545	8515	46	2700	500	5410	10	1	9184282	829	-2.00	0.56	12	0.24	-4504.00	16005.00	10350	20240729	-12.75	2945	20240304	206.62	10350	-12.75	20240729	2945	206.62	20240304	10350	-12.75	20240729	150	5920.00	20231017	0.03	N	078860	500	45 억	31987	N	N	N	N
88	20240816	100620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9030	10	2	0.11	133569450	14830	7.27	8900	9160	8900	11720	6320	9020	9006.71	0.35	-2548	9720	9370	8690	8340	7660	9545	8515	46	2700	500	5410	10	1	9184282	829	-2.00	0.56	12	0.16	-4504.00	16005.00	10350	20240729	-12.75	2945	20240304	206.62	10350	-12.75	20240729	2945	206.62	20240304	10350	-12.75	20240729	150	5920.00	20231017	0.03	N	078860	500	45 억	31987	N	N	N	N
89	20240816	090622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9040	20	2	0.22	37822480	4218	2.07	8900	9040	8900	11720	6320	9020	8966.92	0.35	1148	9720	9370	8690	8340	7660	9545	8515	46	2700	500	5410	10	1	9184282	830	-2.01	0.56	12	0.05	-4504.00	16005.00	10350	20240729	-12.66	2945	20240304	206.96	10350	-12.66	20240729	2945	206.96	20240304	10350	-12.66	20240729	150	5926.67	20231017	0.03	N	078860	500	45 억	31987	N	N	N	N
90	20240814	160621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9020	150	2	1.69	1736930100	203848	178.65	8700	9040	8010	11530	6210	8870	8520.70	0.30	4423	10130	9500	9110	8480	8090	9305	8285	46	2660	500	5320	10	1	9184282	828	-2.00	0.56	12	2.22	-4504.00	16005.00	10350	20240729	-12.85	2945	20240304	206.28	10350	-12.85	20240729	2945	206.28	20240304	10350	-12.85	20240729	150	5913.33	20231017	0.03	N	078860	500	45 억	27485	N	N	N	N
91	20240814	150622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8630	-240	5	-2.71	1443703590	171026	149.88	8700	9000	8010	11530	6210	8870	8441.43	0.30	16692	10130	9500	9110	8480	8090	9305	8285	46	2660	500	5320	10	1	9184282	793	-1.92	0.54	12	1.86	-4504.00	16005.00	10350	20240729	-16.62	2945	20240304	193.04	10350	-16.62	20240729	2945	193.04	20240304	10350	-16.62	20240729	150	5653.33	20231017	0.03	N	078860	500	45 억	27485	N	N	N	N
92	20240814	140627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8590	-280	5	-3.16	1398633380	165755	145.26	8700	9000	8010	11530	6210	8870	8437.96	0.30	13840	10130	9500	9110	8480	8090	9305	8285	46	2660	500	5320	10	1	9184282	789	-1.91	0.54	12	1.80	-4504.00	16005.00	10350	20240729	-17.00	2945	20240304	191.68	10350	-17.00	20240729	2945	191.68	20240304	10350	-17.00	20240729	150	5626.67	20231017	0.03	N	078860	500	45 억	27485	N	N	N	N
93	20240814	130624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8400	-470	5	-5.30	1182527080	140036	122.72	8700	9000	8010	11530	6210	8870	8444.45	0.30	5792	10130	9500	9110	8480	8090	9305	8285	46	2660	500	5320	10	1	9184282	771	-1.87	0.52	12	1.52	-4504.00	16005.00	10350	20240729	-18.84	2945	20240304	185.23	10350	-18.84	20240729	2945	185.23	20240304	10350	-18.84	20240729	150	5500.00	20231017	0.03	N	078860	500	45 억	27485	N	N	N	N
94	20240814	120621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8250	-620	5	-6.99	1057341690	125247	109.76	8700	9000	8010	11530	6210	8870	8442.05	0.30	3087	10130	9500	9110	8480	8090	9305	8285	46	2660	500	5320	10	1	9184282	758	-1.83	0.52	12	1.36	-4504.00	16005.00	10350	20240729	-20.29	2945	20240304	180.14	10350	-20.29	20240729	2945	180.14	20240304	10350	-20.29	20240729	150	5400.00	20231017	0.03	N	078860	500	45 억	27485	N	N	N	N
95	20240814	110618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8500	-370	5	-4.17	620059340	72183	63.26	8700	9000	8370	11530	6210	8870	8590.10	0.30	4785	10130	9500	9110	8480	8090	9305	8285	46	2660	500	5320	10	1	9184282	781	-1.89	0.53	12	0.79	-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	0.03	N	078860	500	45 억	27485	N	N	N	N
96	20240814	100617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8630	-240	5	-2.71	109006260	12668	11.10	8700	8870	8400	11530	6210	8870	8604.85	0.30	1001	10130	9500	9110	8480	8090	9305	8285	46	2660	500	5320	10	1	9184282	793	-1.92	0.54	12	0.14	-4504.00	16005.00	10350	20240729	-16.62	2945	20240304	193.04	10350	-16.62	20240729	2945	193.04	20240304	10350	-16.62	20240729	150	5653.33	20231017	0.03	N	078860	500	45 억	27485	N	N	N	N
97	20240814	090651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8770	-100	5	-1.13	21369290	2445	2.14	8700	8870	8670	11530	6210	8870	8740.00	0.30	70	10130	9500	9110	8480	8090	9305	8285	46	2660	500	5320	10	1	9184282	805	-1.95	0.55	12	0.03	-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	0.03	N	078860	500	45 억	27485	N	N	N	N
98	20240813	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8870	-800	5	-8.27	1035132940	114070	161.72	9680	9740	8720	12570	6770	9670	9074.67	0.36	-5166	10516	10092	9796	9372	9076	9945	9225	46	2900	500	5800	10	1	9184282	815	-1.97	0.55	12	1.24	-4504.00	16005.00	10350	20240729	-14.30	2945	20240304	201.19	10350	-14.30	20240729	2945	201.19	20240304	10350	-14.30	20240729	150	5813.33	20231017	0.05	N	078860	500	45 억	32623	N	N	N	N
99	20240813	150615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8720	-950	5	-9.82	859530540	94260	133.63	9680	9740	8720	12570	6770	9670	9118.72	0.36	-5082	10516	10092	9796	9372	9076	9945	9225	46	2900	500	5800	10	1	9184282	801	-1.94	0.54	12	1.03	-4504.00	16005.00	10350	20240729	-15.75	2945	20240304	196.10	10350	-15.75	20240729	2945	196.10	20240304	10350	-15.75	20240729	150	5713.33	20231017	0.05	N	078860	500	45 억	32623	Y	N	N	N
100	20240813	140617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9070	-600	5	-6.20	623058390	67866	96.21	9680	9740	8940	12570	6770	9670	9180.71	0.36	-5331	10516	10092	9796	9372	9076	9945	9225	46	2900	500	5800	10	1	9184282	833	-2.01	0.57	12	0.74	-4504.00	16005.00	10350	20240729	-12.37	2945	20240304	207.98	10350	-12.37	20240729	2945	207.98	20240304	10350	-12.37	20240729	150	5946.67	20231017	0.05	N	078860	500	45 억	32623	N	N	N	N
101	20240813	130617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9310	-360	5	-3.72	528086960	57629	81.70	9680	9740	8940	12570	6770	9670	9163.56	0.36	-5005	10516	10092	9796	9372	9076	9945	9225	46	2900	500	5800	10	1	9184282	855	-2.07	0.58	12	0.63	-4504.00	16005.00	10350	20240729	-10.05	2945	20240304	216.13	10350	-10.05	20240729	2945	216.13	20240304	10350	-10.05	20240729	150	6106.67	20231017	0.05	N	078860	500	45 억	32623	N	N	N	N
102	20240813	120612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9190	-480	5	-4.96	257774590	27932	39.60	9680	9740	9050	12570	6770	9670	9228.65	0.36	-1812	10516	10092	9796	9372	9076	9945	9225	46	2900	500	5800	10	1	9184282	844	-2.04	0.57	12	0.30	-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	0.05	N	078860	500	45 억	32623	N	N	N	N
103	20240813	110611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9060	-610	5	-6.31	178014760	19156	27.16	9680	9740	9060	12570	6770	9670	9292.90	0.36	-1789	10516	10092	9796	9372	9076	9945	9225	46	2900	500	5800	10	1	9184282	832	-2.01	0.57	12	0.21	-4504.00	16005.00	10350	20240729	-12.46	2945	20240304	207.64	10350	-12.46	20240729	2945	207.64	20240304	10350	-12.46	20240729	150	5940.00	20231017	0.05	N	078860	500	45 억	32623	N	N	N	N
104	20240813	100613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9240	-430	5	-4.45	91274970	9671	13.71	9680	9740	9090	12570	6770	9670	9438.01	0.36	-399	10516	10092	9796	9372	9076	9945	9225	46	2900	500	5800	10	1	9184282	849	-2.05	0.58	12	0.11	-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	0.05	N	078860	500	45 억	32623	N	N	N	N
105	20240813	090616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9680	10	2	0.10	1471790	152	0.22	9680	9740	9680	12570	6770	9670	9682.83	0.36	15	10516	10092	9796	9372	9076	9945	9225	46	2900	500	5800	10	1	9184282	889	-2.15	0.60	12	0.00	-4504.00	16005.00	10350	20240729	-6.47	2945	20240304	228.69	10350	-6.47	20240729	2945	228.69	20240304	10350	-6.47	20240729	150	6353.33	20231017	0.05	N	078860	500	45 억	32623	N	N	N	N
106	20240812	160609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9670	-400	5	-3.97	691792290	69930	102.71	10070	10220	9500	13090	7050	10070	9892.87	0.44	-7584	10756	10412	9906	9562	9056	10585	9735	46	3020	500	6040	10	1	9184282	888	-2.15	0.60	12	0.76	-4504.00	16005.00	10350	20240729	-6.57	2945	20240304	228.35	10350	-6.57	20240729	2945	228.35	20240304	10350	-6.57	20240729	150	6346.67	20231017	0.05	N	078860	500	45 억	40309	N	N	N	N
107	20240812	150610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9730	-340	5	-3.38	629443080	63636	93.46	10070	10220	9500	13090	7050	10070	9891.30	0.44	-7385	10756	10412	9906	9562	9056	10585	9735	46	3020	500	6040	10	1	9184282	894	-2.16	0.61	12	0.69	-4504.00	16005.00	10350	20240729	-5.99	2945	20240304	230.39	10350	-5.99	20240729	2945	230.39	20240304	10350	-5.99	20240729	150	6386.67	20231017	0.05	N	078860	500	45 억	40309	N	N	N	N
108	20240812	140609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9720	-350	5	-3.48	524898120	52887	77.68	10070	10220	9500	13090	7050	10070	9924.90	0.44	-5595	10756	10412	9906	9562	9056	10585	9735	46	3020	500	6040	10	1	9184282	893	-2.16	0.61	12	0.58	-4504.00	16005.00	10350	20240729	-6.09	2945	20240304	230.05	10350	-6.09	20240729	2945	230.05	20240304	10350	-6.09	20240729	150	6380.00	20231017	0.05	N	078860	500	45 억	40309	N	N	N	N
109	20240812	130606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9700	-370	5	-3.67	474143380	47670	70.01	10070	10220	9500	13090	7050	10070	9946.37	0.44	-5307	10756	10412	9906	9562	9056	10585	9735	46	3020	500	6040	10	1	9184282	891	-2.15	0.61	12	0.52	-4504.00	16005.00	10350	20240729	-6.28	2945	20240304	229.37	10350	-6.28	20240729	2945	229.37	20240304	10350	-6.28	20240729	150	6366.67	20231017	0.05	N	078860	500	45 억	40309	N	N	N	N
110	20240812	120605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9790	-280	5	-2.78	425405510	42693	62.70	10070	10220	9500	13090	7050	10070	9964.29	0.44	-4849	10756	10412	9906	9562	9056	10585	9735	46	3020	500	6040	10	1	9184282	899	-2.17	0.61	12	0.46	-4504.00	16005.00	10350	20240729	-5.41	2945	20240304	232.43	10350	-5.41	20240729	2945	232.43	20240304	10350	-5.41	20240729	150	6426.67	20231017	0.05	N	078860	500	45 억	40309	N	N	N	N
111	20240812	110606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9780	-290	5	-2.88	366223780	36679	53.87	10070	10220	9500	13090	7050	10070	9984.56	0.44	-1828	10756	10412	9906	9562	9056	10585	9735	46	3020	500	6040	10	1	9184282	898	-2.17	0.61	12	0.40	-4504.00	16005.00	10350	20240729	-5.51	2945	20240304	232.09	10350	-5.51	20240729	2945	232.09	20240304	10350	-5.51	20240729	150	6420.00	20231017	0.05	N	078860	500	45 억	40309	N	N	N	N
112	20240812	100603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9930	-140	5	-1.39	250960960	25005	36.73	10070	10220	9910	13090	7050	10070	10036.43	0.44	1434	10756	10412	9906	9562	9056	10585	9735	46	3020	500	6040	10	1	9184282	912	-2.20	0.62	12	0.27	-4504.00	16005.00	10350	20240729	-4.06	2945	20240304	237.18	10350	-4.06	20240729	2945	237.18	20240304	10350	-4.06	20240729	150	6520.00	20231017	0.05	N	078860	500	45 억	40309	N	N	N	N
113	20240812	090601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	-70	5	-0.70	52258510	5207	7.65	10070	10120	9980	13090	7050	10070	10036.20	0.44	1964	10756	10412	9906	9562	9056	10585	9735	46	3020	500	6040	10	1	9184282	918	-2.22	0.62	12	0.06	-4504.00	16005.00	10350	20240729	-3.38	2945	20240304	239.56	10350	-3.38	20240729	2945	239.56	20240304	10350	-3.38	20240729	150	6566.67	20231017	0.05	N	078860	500	45 억	40309	N	N	N	N
114	20240809	160559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10070	580	2	6.11	665601630	67463	119.97	9600	10250	9400	12330	6650	9490	9865.87	0.32	10742	9830	9660	9330	9160	8830	9745	9245	46	2840	500	5690	10	1	9184282	925	-2.24	0.63	12	0.73	-4504.00	16005.00	10350	20240729	-2.71	2945	20240304	241.94	10350	-2.71	20240729	2945	241.94	20240304	10350	-2.71	20240729	150	6613.33	20231017	0.01	N	078860	500	45 억	29541	N	N	N	N
115	20240809	150614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9980	490	2	5.16	633490380	64269	114.29	9600	10250	9400	12330	6650	9490	9856.86	0.32	10168	9830	9660	9330	9160	8830	9745	9245	46	2840	500	5690	10	1	9184282	917	-2.22	0.62	12	0.70	-4504.00	16005.00	10350	20240729	-3.57	2945	20240304	238.88	10350	-3.57	20240729	2945	238.88	20240304	10350	-3.57	20240729	150	6553.33	20231017	0.01	N	078860	500	45 억	29541	N	N	N	N
116	20240809	140612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	550	2	5.80	502930870	51340	91.30	9600	10250	9400	12330	6650	9490	9796.08	0.32	5676	9830	9660	9330	9160	8830	9745	9245	46	2840	500	5690	10	1	9184282	922	-2.23	0.63	12	0.56	-4504.00	16005.00	10350	20240729	-3.00	2945	20240304	240.92	10350	-3.00	20240729	2945	240.92	20240304	10350	-3.00	20240729	150	6593.33	20231017	0.01	N	078860	500	45 억	29541	N	N	N	N
117	20240809	130612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9930	440	2	4.64	286766900	29905	53.18	9600	10250	9400	12330	6650	9490	9589.26	0.32	-149	9830	9660	9330	9160	8830	9745	9245	46	2840	500	5690	10	1	9184282	912	-2.20	0.62	12	0.33	-4504.00	16005.00	10350	20240729	-4.06	2945	20240304	237.18	10350	-4.06	20240729	2945	237.18	20240304	10350	-4.06	20240729	150	6520.00	20231017	0.01	N	078860	500	45 억	29541	N	N	N	N
118	20240809	120609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9500	10	2	0.11	126256830	13304	23.66	9600	9600	9400	12330	6650	9490	9490.14	0.32	-1128	9830	9660	9330	9160	8830	9745	9245	46	2840	500	5690	10	1	9184282	873	-2.11	0.59	12	0.14	-4504.00	16005.00	10350	20240729	-8.21	2945	20240304	222.58	10350	-8.21	20240729	2945	222.58	20240304	10350	-8.21	20240729	150	6233.33	20231017	0.01	N	078860	500	45 억	29541	N	N	N	N
119	20240809	110604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9480	-10	5	-0.11	97961370	10325	18.36	9600	9600	9400	12330	6650	9490	9487.78	0.32	-1126	9830	9660	9330	9160	8830	9745	9245	46	2840	500	5690	10	1	9184282	871	-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	45 억	29541	N	N	N	N
120	20240809	100614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9440	-50	5	-0.53	63639200	6710	11.93	9600	9600	9400	12330	6650	9490	9484.23	0.32	-912	9830	9660	9330	9160	8830	9745	9245	46	2840	500	5690	10	1	9184282	867	-2.10	0.59	12	0.07	-4504.00	16005.00	10350	20240729	-8.79	2945	20240304	220.54	10350	-8.79	20240729	2945	220.54	20240304	10350	-8.79	20240729	150	6193.33	20231017	0.01	N	078860	500	45 억	29541	N	N	N	N
121	20240809	090605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9450	-40	5	-0.42	13956350	1474	2.62	9600	9600	9430	12330	6650	9490	9468.35	0.32	-483	9830	9660	9330	9160	8830	9745	9245	46	2840	500	5690	10	1	9184282	868	-2.10	0.59	12	0.02	-4504.00	16005.00	10350	20240729	-8.70	2945	20240304	220.88	10350	-8.70	20240729	2945	220.88	20240304	10350	-8.70	20240729	150	6200.00	20231017	0.01	N	078860	500	45 억	29541	N	N	N	N
122	20240808	160557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9490	200	2	2.15	519341410	56162	91.06	9290	9500	9000	12070	6510	9290	9246.93	0.40	-7113	10010	9650	9140	8780	8270	9395	8525	46	2780	500	5570	10	1	9184282	872	-2.11	0.59	12	0.61	-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	45 억	36645	N	N	N	N
123	20240808	150602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9280	-10	5	-0.11	443857910	48181	78.12	9290	9380	9000	12070	6510	9290	9212.19	0.40	-3738	10010	9650	9140	8780	8270	9395	8525	46	2780	500	5570	10	1	9184282	852	-2.06	0.58	12	0.52	-4504.00	16005.00	10350	20240729	-10.34	2945	20240304	215.11	10350	-10.34	20240729	2945	215.11	20240304	10350	-10.34	20240729	150	6086.67	20231017	0.01	N	078860	500	45 억	36645	N	N	N	N
124	20240808	140604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9280	-10	5	-0.11	193639450	21068	34.16	9290	9300	9090	12070	6510	9290	9190.83	0.40	-1670	10010	9650	9140	8780	8270	9395	8525	46	2780	500	5570	10	1	9184282	852	-2.06	0.58	12	0.23	-4504.00	16005.00	10350	20240729	-10.34	2945	20240304	215.11	10350	-10.34	20240729	2945	215.11	20240304	10350	-10.34	20240729	150	6086.67	20231017	0.01	N	078860	500	45 억	36645	N	N	N	N
125	20240808	130605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9280	-10	5	-0.11	129692290	14116	22.89	9290	9300	9090	12070	6510	9290	9187.10	0.40	-1591	10010	9650	9140	8780	8270	9395	8525	46	2780	500	5570	10	1	9184282	852	-2.06	0.58	12	0.15	-4504.00	16005.00	10350	20240729	-10.34	2945	20240304	215.11	10350	-10.34	20240729	2945	215.11	20240304	10350	-10.34	20240729	150	6086.67	20231017	0.01	N	078860	500	45 억	36645	N	N	N	N
126	20240808	120610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9250	-40	5	-0.43	120038020	13074	21.20	9290	9300	9090	12070	6510	9290	9180.85	0.40	-1236	10010	9650	9140	8780	8270	9395	8525	46	2780	500	5570	10	1	9184282	850	-2.05	0.58	12	0.14	-4504.00	16005.00	10350	20240729	-10.63	2945	20240304	214.09	10350	-10.63	20240729	2945	214.09	20240304	10350	-10.63	20240729	150	6066.67	20231017	0.01	N	078860	500	45 억	36645	N	N	N	N
127	20240808	110605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9150	-140	5	-1.51	96309880	10503	17.03	9290	9300	9090	12070	6510	9290	9168.94	0.40	-1287	10010	9650	9140	8780	8270	9395	8525	46	2780	500	5570	10	1	9184282	840	-2.03	0.57	12	0.11	-4504.00	16005.00	10350	20240729	-11.59	2945	20240304	210.70	10350	-11.59	20240729	2945	210.70	20240304	10350	-11.59	20240729	150	6000.00	20231017	0.01	N	078860	500	45 억	36645	N	N	N	N
128	20240808	100601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9190	-100	5	-1.08	59019460	6413	10.40	9290	9300	9130	12070	6510	9290	9202.14	0.40	-1274	10010	9650	9140	8780	8270	9395	8525	46	2780	500	5570	10	1	9184282	844	-2.04	0.57	12	0.07	-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	45 억	36645	N	N	N	N
129	20240808	090559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9170	-120	5	-1.29	18030540	1945	3.15	9290	9290	9130	12070	6510	9290	9269.46	0.40	-1611	10010	9650	9140	8780	8270	9395	8525	46	2780	500	5570	10	1	9184282	842	-2.04	0.57	12	0.02	-4504.00	16005.00	10350	20240729	-11.40	2945	20240304	211.38	10350	-11.40	20240729	2945	211.38	20240304	10350	-11.40	20240729	150	6013.33	20231017	0.01	N	078860	500	45 억	36645	N	N	N	N
130	20240807	160549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9290	-10	5	-0.11	565126170	61003	44.61	9300	9500	8630	12090	6510	9300	9263.91	0.54	-14000	9900	9600	9000	8700	8100	9750	8850	46	2790	500	5580	10	1	9184282	853	-2.06	0.58	12	0.66	-4504.00	16005.00	10350	20240729	-10.24	2945	20240304	215.45	10350	-10.24	20240729	2945	215.45	20240304	10350	-10.24	20240729	150	6093.33	20231017	0.01	N	078860	500	45 억	49965	N	N	N	N
131	20240807	150600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9090	-210	5	-2.26	524314960	56580	41.37	9300	9500	8630	12090	6510	9300	9266.79	0.54	-13144	9900	9600	9000	8700	8100	9750	8850	46	2790	500	5580	10	1	9184282	835	-2.02	0.57	12	0.62	-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	45 억	49965	N	N	N	N
132	20240807	140602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9180	-120	5	-1.29	494207030	53290	38.97	9300	9500	8630	12090	6510	9300	9273.92	0.54	-12739	9900	9600	9000	8700	8100	9750	8850	46	2790	500	5580	10	1	9184282	843	-2.04	0.57	12	0.58	-4504.00	16005.00	10350	20240729	-11.30	2945	20240304	211.71	10350	-11.30	20240729	2945	211.71	20240304	10350	-11.30	20240729	150	6020.00	20231017	0.01	N	078860	500	45 억	49965	N	N	N	N
133	20240807	130557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9200	-100	5	-1.08	414817740	44692	32.68	9300	9500	8630	12090	6510	9300	9281.70	0.54	-9270	9900	9600	9000	8700	8100	9750	8850	46	2790	500	5580	10	1	9184282	845	-2.04	0.57	12	0.49	-4504.00	16005.00	10350	20240729	-11.11	2945	20240304	212.39	10350	-11.11	20240729	2945	212.39	20240304	10350	-11.11	20240729	150	6033.33	20231017	0.01	N	078860	500	45 억	49965	N	N	N	N
134	20240807	120602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9080	-220	5	-2.37	395920360	42622	31.17	9300	9500	8630	12090	6510	9300	9289.11	0.54	-8699	9900	9600	9000	8700	8100	9750	8850	46	2790	500	5580	10	1	9184282	834	-2.02	0.57	12	0.46	-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	45 억	49965	N	N	N	N
135	20240807	110600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8630	-670	5	-7.20	293523860	31509	23.04	9300	9500	8630	12090	6510	9300	9315.56	0.54	-5595	9900	9600	9000	8700	8100	9750	8850	46	2790	500	5580	10	1	9184282	793	-1.92	0.54	12	0.34	-4504.00	16005.00	10350	20240729	-16.62	2945	20240304	193.04	10350	-16.62	20240729	2945	193.04	20240304	10350	-16.62	20240729	150	5653.33	20231017	0.01	N	078860	500	45 억	49965	Y	N	N	N
136	20240807	100554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9350	50	2	0.54	149129330	15835	11.58	9300	9500	9230	12090	6510	9300	9417.70	0.54	1220	9900	9600	9000	8700	8100	9750	8850	46	2790	500	5580	10	1	9184282	859	-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	45 억	49965	N	N	N	N
137	20240807	090555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9250	-50	5	-0.54	11350130	1222	0.89	9300	9310	9230	12090	6510	9300	9288.16	0.54	14	9900	9600	9000	8700	8100	9750	8850	46	2790	500	5580	10	1	9184282	850	-2.05	0.58	12	0.01	-4504.00	16005.00	10350	20240729	-10.63	2945	20240304	214.09	10350	-10.63	20240729	2945	214.09	20240304	10350	-10.63	20240729	150	6066.67	20231017	0.01	N	078860	500	45 억	49965	N	N	N	N
138	20240806	160548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9300	420	2	4.73	1215428090	136759	67.96	8890	9300	8400	11540	6220	8880	8887.37	0.52	899	10513	9696	8883	8066	7253	9290	7660	46	2660	500	5320	10	1	9184282	854	-2.06	0.58	12	1.49	-4504.00	16005.00	10350	20240729	-10.14	2945	20240304	215.79	10350	-10.14	20240729	2945	215.79	20240304	10350	-10.14	20240729	150	6100.00	20231017	0.00	N	078860	500	45 억	47569	N	N	N	N
139	20240806	150558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9060	180	2	2.03	1084393820	122487	60.87	8890	9120	8400	11540	6220	8880	8853.13	0.52	2527	10513	9696	8883	8066	7253	9290	7660	46	2660	500	5320	10	1	9184282	832	-2.01	0.57	12	1.33	-4504.00	16005.00	10350	20240729	-12.46	2945	20240304	207.64	10350	-12.46	20240729	2945	207.64	20240304	10350	-12.46	20240729	150	5940.00	20231017	0.00	N	078860	500	45 억	47569	N	N	N	N
140	20240806	140554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9070	190	2	2.14	1059223360	119714	59.49	8890	9110	8400	11540	6220	8880	8847.94	0.52	1672	10513	9696	8883	8066	7253	9290	7660	46	2660	500	5320	10	1	9184282	833	-2.01	0.57	12	1.30	-4504.00	16005.00	10350	20240729	-12.37	2945	20240304	207.98	10350	-12.37	20240729	2945	207.98	20240304	10350	-12.37	20240729	150	5946.67	20231017	0.00	N	078860	500	45 억	47569	N	N	N	N
141	20240806	130555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9090	210	2	2.36	955441390	108259	53.80	8890	9100	8400	11540	6220	8880	8825.50	0.52	76	10513	9696	8883	8066	7253	9290	7660	46	2660	500	5320	10	1	9184282	835	-2.02	0.57	12	1.18	-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	0.00	N	078860	500	45 억	47569	N	N	N	N
142	20240806	120557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8680	-200	5	-2.25	743103030	84605	42.05	8890	8980	8400	11540	6220	8880	8783.18	0.52	-15507	10513	9696	8883	8066	7253	9290	7660	46	2660	500	5320	10	1	9184282	797	-1.93	0.54	12	0.92	-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	47569	N	N	N	N
143	20240806	110550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8740	-140	5	-1.58	694924030	79061	39.29	8890	8980	8400	11540	6220	8880	8789.70	0.52	-15428	10513	9696	8883	8066	7253	9290	7660	46	2660	500	5320	10	1	9184282	803	-1.94	0.55	12	0.86	-4504.00	16005.00	10350	20240729	-15.56	2945	20240304	196.77	10350	-15.56	20240729	2945	196.77	20240304	10350	-15.56	20240729	150	5726.67	20231017	0.00	N	078860	500	45 억	47569	N	N	N	N
144	20240806	100550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8940	60	2	0.68	539539270	61447	30.54	8890	8940	8400	11540	6220	8880	8780.53	0.52	-5132	10513	9696	8883	8066	7253	9290	7660	46	2660	500	5320	10	1	9184282	821	-1.98	0.56	12	0.67	-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	0.00	N	078860	500	45 억	47569	N	N	N	N
145	20240806	090551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8710	-170	5	-1.91	167307040	19076	9.48	8890	8900	8400	11540	6220	8880	8770.43	0.52	6125	10513	9696	8883	8066	7253	9290	7660	46	2660	500	5320	10	1	9184282	800	-1.93	0.54	12	0.21	-4504.00	16005.00	10350	20240729	-15.85	2945	20240304	195.76	10350	-15.85	20240729	2945	195.76	20240304	10350	-15.85	20240729	150	5706.67	20231017	0.00	N	078860	500	45 억	47569	N	N	N	N
146	20240805	160541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8880	-940	5	-9.57	1768748340	200893	457.27	9700	9700	8070	12760	6880	9820	8804.42	0.39	13698	10340	10080	9820	9560	9300	9950	9430	46	2940	500	5890	10	1	9184282	816	-1.97	0.55	12	2.19	-4504.00	16005.00	10350	20240729	-14.20	2945	20240304	201.53	10350	-14.20	20240729	2945	201.53	20240304	10350	-14.20	20240729	150	5820.00	20231017	0.00	N	078860	500	45 억	35607	N	N	N	N
147	20240805	150551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8950	-870	5	-8.86	1509066450	171591	390.57	9700	9700	8070	12760	6880	9820	8794.55	0.39	11051	10340	10080	9820	9560	9300	9950	9430	46	2940	500	5890	10	1	9184282	822	-1.99	0.56	12	1.87	-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	0.00	N	078860	500	45 억	35607	N	N	N	N
148	20240805	140553	58	100.00	KOSDAQ	오락문화	N	N	N	N	N	9050	-770	5	-7.84	1239684210	141696	322.53	9700	9700	8070	12760	6880	9820	8748.90	0.39	6480	10340	10080	9820	9560	9300	9950	9430	46	2940	500	5890	10	1	9184282	831	-2.01	0.57	12	1.54	-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	0.00	N	078860	500	45 억	35607	N	N	N	N
149	20240805	130550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8990	-830	5	-8.45	1117994490	128344	292.14	9700	9700	8070	12760	6880	9820	8710.92	0.39	7504	10340	10080	9820	9560	9300	9950	9430	46	2940	500	5890	10	1	9184282	826	-2.00	0.56	12	1.40	-4504.00	16005.00	10350	20240729	-13.14	2945	20240304	205.26	10350	-13.14	20240729	2945	205.26	20240304	10350	-13.14	20240729	150	5893.33	20231017	0.00	N	078860	500	45 억	35607	N	N	N	N
150	20240805	120547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8990	-830	5	-8.45	1055127100	121323	276.15	9700	9700	8070	12760	6880	9820	8696.84	0.39	7352	10340	10080	9820	9560	9300	9950	9430	46	2940	500	5890	10	1	9184282	826	-2.00	0.56	12	1.32	-4504.00	16005.00	10350	20240729	-13.14	2945	20240304	205.26	10350	-13.14	20240729	2945	205.26	20240304	10350	-13.14	20240729	150	5893.33	20231017	0.00	N	078860	500	45 억	35607	N	N	N	N
151	20240805	110549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9010	-810	5	-8.25	899963940	104193	237.16	9700	9700	8070	12760	6880	9820	8637.47	0.39	9624	10340	10080	9820	9560	9300	9950	9430	46	2940	500	5890	10	1	9184282	828	-2.00	0.56	12	1.13	-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	0.00	N	078860	500	45 억	35607	N	N	N	N
152	20240805	100545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9020	-800	5	-8.15	798290550	92884	211.42	9700	9700	8070	12760	6880	9820	8594.49	0.39	9047	10340	10080	9820	9560	9300	9950	9430	46	2940	500	5890	10	1	9184282	828	-2.00	0.56	12	1.01	-4504.00	16005.00	10350	20240729	-12.85	2945	20240304	206.28	10350	-12.85	20240729	2945	206.28	20240304	10350	-12.85	20240729	150	5913.33	20231017	0.00	N	078860	500	45 억	35607	N	N	N	N
153	20240805	090542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8350	-1470	5	-14.97	59865550	6651	15.14	9700	9700	8350	12760	6880	9820	9000.98	0.39	-877	10340	10080	9820	9560	9300	9950	9430	46	2940	500	5890	10	1	9184282	767	-1.85	0.52	12	0.07	-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	35607	Y	N	N	N
154	20240802	160538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9820	-260	5	-2.58	428963040	43777	68.64	9980	10080	9560	13100	7060	10080	9798.82	0.51	-11326	10526	10302	10116	9892	9706	10415	10005	46	3020	500	6040	10	1	9184282	902	-2.18	0.61	12	0.48	-4504.00	16005.00	10350	20240729	-5.12	2945	20240304	233.45	10350	-5.12	20240729	2945	233.45	20240304	10350	-5.12	20240729	150	6446.67	20231017	0.00	N	078860	500	45 억	46574	N	N	N	N
155	20240802	150536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9810	-270	5	-2.68	386102590	39443	61.84	9980	10080	9560	13100	7060	10080	9788.87	0.51	-10474	10526	10302	10116	9892	9706	10415	10005	46	3020	500	6040	10	1	9184282	901	-2.18	0.61	12	0.43	-4504.00	16005.00	10350	20240729	-5.22	2945	20240304	233.11	10350	-5.22	20240729	2945	233.11	20240304	10350	-5.22	20240729	150	6440.00	20231017	0.00	N	078860	500	45 억	46574	N	N	N	N
156	20240802	140540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9730	-350	5	-3.47	295296730	30251	47.43	9980	10080	9560	13100	7060	10080	9761.55	0.51	-8530	10526	10302	10116	9892	9706	10415	10005	46	3020	500	6040	10	1	9184282	894	-2.16	0.61	12	0.33	-4504.00	16005.00	10350	20240729	-5.99	2945	20240304	230.39	10350	-5.99	20240729	2945	230.39	20240304	10350	-5.99	20240729	150	6386.67	20231017	0.00	N	078860	500	45 억	46574	N	N	N	N
157	20240802	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9730	-350	5	-3.47	283113950	29004	45.47	9980	10080	9560	13100	7060	10080	9761.20	0.51	-7753	10526	10302	10116	9892	9706	10415	10005	46	3020	500	6040	10	1	9184282	894	-2.16	0.61	12	0.32	-4504.00	16005.00	10350	20240729	-5.99	2945	20240304	230.39	10350	-5.99	20240729	2945	230.39	20240304	10350	-5.99	20240729	150	6386.67	20231017	0.00	N	078860	500	45 억	46574	N	N	N	N
158	20240802	120539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9620	-460	5	-4.56	236097510	24138	37.84	9980	10080	9560	13100	7060	10080	9781.15	0.51	-4898	10526	10302	10116	9892	9706	10415	10005	46	3020	500	6040	10	1	9184282	884	-2.14	0.60	12	0.26	-4504.00	16005.00	10350	20240729	-7.05	2945	20240304	226.66	10350	-7.05	20240729	2945	226.66	20240304	10350	-7.05	20240729	150	6313.33	20231017	0.00	N	078860	500	45 억	46574	N	N	N	N
159	20240802	110540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9670	-410	5	-4.07	208765260	21293	33.38	9980	10080	9660	13100	7060	10080	9804.41	0.51	-4986	10526	10302	10116	9892	9706	10415	10005	46	3020	500	6040	10	1	9184282	888	-2.15	0.60	12	0.23	-4504.00	16005.00	10350	20240729	-6.57	2945	20240304	228.35	10350	-6.57	20240729	2945	228.35	20240304	10350	-6.57	20240729	150	6346.67	20231017	0.00	N	078860	500	45 억	46574	N	N	N	N
160	20240802	100535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	-180	5	-1.79	96366390	9755	15.29	9980	10080	9750	13100	7060	10080	9878.67	0.51	-3699	10526	10302	10116	9892	9706	10415	10005	46	3020	500	6040	10	1	9184282	909	-2.20	0.62	12	0.11	-4504.00	16005.00	10350	20240729	-4.35	2945	20240304	236.16	10350	-4.35	20240729	2945	236.16	20240304	10350	-4.35	20240729	150	6500.00	20231017	0.00	N	078860	500	45 억	46574	N	N	N	N
161	20240802	090541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9980	-100	5	-0.99	11872110	1193	1.87	9980	9980	9920	13100	7060	10080	9951.48	0.51	-464	10526	10302	10116	9892	9706	10415	10005	46	3020	500	6040	10	1	9184282	917	-2.22	0.62	12	0.01	-4504.00	16005.00	10350	20240729	-3.57	2945	20240304	238.88	10350	-3.57	20240729	2945	238.88	20240304	10350	-3.57	20240729	150	6553.33	20231017	0.00	N	078860	500	45 억	46574	N	N	N	N
162	20240801	160535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10080	50	2	0.50	643268490	63530	83.49	9930	10340	9930	13030	7030	10030	10125.44	0.49	1796	10670	10350	9930	9610	9190	10510	9770	46	3000	500	6010	10	1	9184282	926	-2.24	0.63	12	0.69	-4504.00	16005.00	10350	20240729	-2.61	2945	20240304	242.28	10350	-2.61	20240729	2945	242.28	20240304	10350	-2.61	20240729	150	6620.00	20231017	0.00	N	078860	500	45 억	44972	N	N	N	N
163	20240801	150551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	30	2	0.30	620834860	61298	80.56	9930	10340	9930	13030	7030	10030	10128.15	0.49	2695	10670	10350	9930	9610	9190	10510	9770	46	3000	500	6010	10	1	9184282	924	-2.23	0.63	12	0.67	-4504.00	16005.00	10350	20240729	-2.80	2945	20240304	241.60	10350	-2.80	20240729	2945	241.60	20240304	10350	-2.80	20240729	150	6606.67	20231017	0.00	N	078860	500	45 억	44972	N	N	N	N
164	20240801	140545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10010	-20	5	-0.20	600852820	59309	77.94	9930	10340	9930	13030	7030	10030	10130.89	0.49	2754	10670	10350	9930	9610	9190	10510	9770	46	3000	500	6010	10	1	9184282	919	-2.22	0.63	12	0.65	-4504.00	16005.00	10350	20240729	-3.29	2945	20240304	239.90	10350	-3.29	20240729	2945	239.90	20240304	10350	-3.29	20240729	150	6573.33	20231017	0.00	N	078860	500	45 억	44972	N	N	N	N
165	20240801	130537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	10	2	0.10	511416180	50397	66.23	9930	10340	9930	13030	7030	10030	10147.76	0.49	1917	10670	10350	9930	9610	9190	10510	9770	46	3000	500	6010	10	1	9184282	922	-2.23	0.63	12	0.55	-4504.00	16005.00	10350	20240729	-3.00	2945	20240304	240.92	10350	-3.00	20240729	2945	240.92	20240304	10350	-3.00	20240729	150	6593.33	20231017	0.00	N	078860	500	45 억	44972	N	N	N	N
166	20240801	120542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	30	2	0.30	439434800	43278	56.88	9930	10340	9930	13030	7030	10030	10153.77	0.49	4536	10670	10350	9930	9610	9190	10510	9770	46	3000	500	6010	10	1	9184282	924	-2.23	0.63	12	0.47	-4504.00	16005.00	10350	20240729	-2.80	2945	20240304	241.60	10350	-2.80	20240729	2945	241.60	20240304	10350	-2.80	20240729	150	6606.67	20231017	0.00	N	078860	500	45 억	44972	N	N	N	N
167	20240801	110541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	210	2	2.09	307528550	30214	39.71	9930	10340	9930	13030	7030	10030	10178.36	0.49	3589	10670	10350	9930	9610	9190	10510	9770	46	3000	500	6010	10	1	9184282	940	-2.27	0.64	12	0.33	-4504.00	16005.00	10350	20240729	-1.06	2945	20240304	247.71	10350	-1.06	20240729	2945	247.71	20240304	10350	-1.06	20240729	150	6726.67	20231017	0.00	N	078860	500	45 억	44972	N	N	N	N
168	20240801	100538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10150	120	2	1.20	174090820	17199	22.60	9930	10270	9930	13030	7030	10030	10122.16	0.49	1822	10670	10350	9930	9610	9190	10510	9770	46	3000	500	6010	10	1	9184282	932	-2.25	0.63	12	0.19	-4504.00	16005.00	10350	20240729	-1.93	2945	20240304	244.65	10350	-1.93	20240729	2945	244.65	20240304	10350	-1.93	20240729	150	6666.67	20231017	0.00	N	078860	500	45 억	44972	N	N	N	N
169	20240801	090531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10220	190	2	1.89	24985220	2469	3.24	9930	10240	9930	13030	7030	10030	10119.64	0.49	533	10670	10350	9930	9610	9190	10510	9770	46	3000	500	6010	10	1	9184282	939	-2.27	0.64	12	0.03	-4504.00	16005.00	10350	20240729	-1.26	2945	20240304	247.03	10350	-1.26	20240729	2945	247.03	20240304	10350	-1.26	20240729	150	6713.33	20231017	0.00	N	078860	500	45 억	44972	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History