KissMeData/078860/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8050	-150	5	-1.83	147608090	18539	236.17	8100	8100	7710	10660	5740	8200	7962.03	0.22	-3120	8393	8296	8153	8056	7913	8345	8105	53	2460	500	5080	10	1	10531054	848	-1.79	0.50	12	0.18	-4504.00	16005.00	10350	20240729	-22.22	2945	20240304	173.34	10350	-22.22	20240729	2945	173.34	20240304	10350	-22.22	20240729	170	4635.29	20231129	0.00	N	078860	500	52 억	23426	N	N	N	N
3	20241129	150726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8100	-100	5	-1.22	129714720	16307	207.73	8100	8100	7710	10660	5740	8200	7954.54	0.22	-3182	8393	8296	8153	8056	7913	8345	8105	53	2460	500	5080	10	1	10531054	853	-1.80	0.51	12	0.15	-4504.00	16005.00	10350	20240729	-21.74	2945	20240304	175.04	10350	-21.74	20240729	2945	175.04	20240304	10350	-21.74	20240729	170	4664.71	20231129	0.00	N	078860	500	52 억	23426	N	N	N	N
4	20241129	140728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8050	-150	5	-1.83	107737130	13579	172.98	8100	8100	7710	10660	5740	8200	7934.10	0.22	-2761	8393	8296	8153	8056	7913	8345	8105	53	2460	500	5080	10	1	10531054	848	-1.79	0.50	12	0.13	-4504.00	16005.00	10350	20240729	-22.22	2945	20240304	173.34	10350	-22.22	20240729	2945	173.34	20240304	10350	-22.22	20240729	170	4635.29	20231129	0.00	N	078860	500	52 억	23426	N	N	N	N
5	20241129	130726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	-200	5	-2.44	85706700	10820	137.83	8100	8100	7710	10660	5740	8200	7921.14	0.22	-2409	8393	8296	8153	8056	7913	8345	8105	53	2460	500	5080	10	1	10531054	842	-1.78	0.50	12	0.10	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	170	4605.88	20231129	0.00	N	078860	500	52 억	23426	N	N	N	N
6	20241129	120728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	-210	5	-2.56	75517040	9535	121.46	8100	8100	7710	10660	5740	8200	7919.98	0.22	-2522	8393	8296	8153	8056	7913	8345	8105	53	2460	500	5080	10	1	10531054	841	-1.77	0.50	12	0.09	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	170	4600.00	20231129	0.00	N	078860	500	52 억	23426	N	N	N	N
7	20241129	110730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	-200	5	-2.44	54482070	6885	87.71	8100	8100	7710	10660	5740	8200	7913.15	0.22	-2253	8393	8296	8153	8056	7913	8345	8105	53	2460	500	5080	10	1	10531054	842	-1.78	0.50	12	0.07	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	170	4605.88	20231129	0.00	N	078860	500	52 억	23426	N	N	N	N
8	20241129	100725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-340	5	-4.15	47692180	6031	76.83	8100	8100	7710	10660	5740	8200	7907.84	0.22	-1862	8393	8296	8153	8056	7913	8345	8105	53	2460	500	5080	10	1	10531054	828	-1.75	0.49	12	0.06	-4504.00	16005.00	10350	20240729	-24.06	2945	20240304	166.89	10350	-24.06	20240729	2945	166.89	20240304	10350	-24.06	20240729	170	4523.53	20231129	0.00	N	078860	500	52 억	23426	N	N	N	N
9	20241129	090727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	-200	5	-2.44	8138960	1035	13.18	8100	8100	7710	10660	5740	8200	7863.73	0.22	-141	8393	8296	8153	8056	7913	8345	8105	53	2460	500	5080	10	1	10531054	842	-1.78	0.50	12	0.01	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	170	4605.88	20231129	0.00	N	078860	500	52 억	23426	N	N	N	N
10	20241128	160718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-70	5	-0.85	63560350	7850	79.83	8150	8250	8010	10750	5790	8270	8096.86	0.24	-1755	8450	8360	8210	8120	7970	8285	8045	53	2480	500	5120	10	1	10531054	864	-1.82	0.51	12	0.07	-4504.00	16005.00	10350	20240729	-20.77	2945	20240304	178.44	10350	-20.77	20240729	2945	178.44	20240304	10350	-20.77	20240729	170	4723.53	20231129	0.00	N	078860	500	52 억	25050	N	N	N	N
11	20241128	150731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8210	-60	5	-0.73	59134240	7309	74.32	8150	8250	8010	10750	5790	8270	8090.61	0.24	-1707	8450	8360	8210	8120	7970	8285	8045	53	2480	500	5120	10	1	10531054	865	-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	170	4729.41	20231129	0.00	N	078860	500	52 억	25050	N	N	N	N
12	20241128	140729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8170	-100	5	-1.21	36867350	4572	46.49	8150	8250	8020	10750	5790	8270	8063.72	0.24	-975	8450	8360	8210	8120	7970	8285	8045	53	2480	500	5120	10	1	10531054	860	-1.81	0.51	12	0.04	-4504.00	16005.00	10350	20240729	-21.06	2945	20240304	177.42	10350	-21.06	20240729	2945	177.42	20240304	10350	-21.06	20240729	170	4705.88	20231129	0.00	N	078860	500	52 억	25050	N	N	N	N
13	20241128	130727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	-250	5	-3.02	27474190	3411	34.69	8150	8250	8020	10750	5790	8270	8054.59	0.24	-731	8450	8360	8210	8120	7970	8285	8045	53	2480	500	5120	10	1	10531054	845	-1.78	0.50	12	0.03	-4504.00	16005.00	10350	20240729	-22.51	2945	20240304	172.33	10350	-22.51	20240729	2945	172.33	20240304	10350	-22.51	20240729	170	4617.65	20231129	0.00	N	078860	500	52 억	25050	N	N	N	N
14	20241128	120730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	-250	5	-3.02	23654560	2935	29.85	8150	8250	8020	10750	5790	8270	8059.48	0.24	-552	8450	8360	8210	8120	7970	8285	8045	53	2480	500	5120	10	1	10531054	845	-1.78	0.50	12	0.03	-4504.00	16005.00	10350	20240729	-22.51	2945	20240304	172.33	10350	-22.51	20240729	2945	172.33	20240304	10350	-22.51	20240729	170	4617.65	20231129	0.00	N	078860	500	52 억	25050	N	N	N	N
15	20241128	110732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8170	-100	5	-1.21	4687010	577	5.87	8150	8250	8040	10750	5790	8270	8123.07	0.24	-34	8450	8360	8210	8120	7970	8285	8045	53	2480	500	5120	10	1	10531054	860	-1.81	0.51	12	0.01	-4504.00	16005.00	10350	20240729	-21.06	2945	20240304	177.42	10350	-21.06	20240729	2945	177.42	20240304	10350	-21.06	20240729	170	4705.88	20231129	0.00	N	078860	500	52 억	25050	N	N	N	N
16	20241128	100730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8120	-150	5	-1.81	3054290	375	3.81	8150	8250	8110	10750	5790	8270	8144.77	0.24	17	8450	8360	8210	8120	7970	8285	8045	53	2480	500	5120	10	1	10531054	855	-1.80	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-21.55	2945	20240304	175.72	10350	-21.55	20240729	2945	175.72	20240304	10350	-21.55	20240729	170	4676.47	20231129	0.00	N	078860	500	52 억	25050	N	N	N	N
17	20241128	090728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	-130	5	-1.57	1612140	198	2.01	8150	8150	8130	10750	5790	8270	8142.12	0.24	44	8450	8360	8210	8120	7970	8285	8045	53	2480	500	5120	10	1	10531054	857	-1.81	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-21.35	2945	20240304	176.40	10350	-21.35	20240729	2945	176.40	20240304	10350	-21.35	20240729	170	4688.24	20231129	0.00	N	078860	500	52 억	25050	N	N	N	N
18	20241127	160711	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8270	-30	5	-0.36	79981330	9834	71.68	8300	8300	8060	10790	5810	8300	8133.14	0.25	-1102	8600	8450	8300	8150	8000	8375	8075	53	2490	500	5140	10	1	10531054	871	-1.84	0.52	12	0.09	-4504.00	16005.00	10350	20240729	-20.10	2945	20240304	180.81	10350	-20.10	20240729	2945	180.81	20240304	10350	-20.10	20240729	170	4764.71	20231129	0.00	N	078860	500	52 억	26167	N	N	N	N
19	20241127	150725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8290	-10	5	-0.12	72146550	8886	64.77	8300	8300	8060	10790	5810	8300	8119.13	0.25	-779	8600	8450	8300	8150	8000	8375	8075	53	2490	500	5140	10	1	10531054	873	-1.84	0.52	12	0.08	-4504.00	16005.00	10350	20240729	-19.90	2945	20240304	181.49	10350	-19.90	20240729	2945	181.49	20240304	10350	-19.90	20240729	170	4776.47	20231129	0.00	N	078860	500	52 억	26167	N	N	N	N
20	20241127	140725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	-220	5	-2.65	46052430	5684	41.43	8300	8300	8060	10790	5810	8300	8102.12	0.25	-1062	8600	8450	8300	8150	8000	8375	8075	53	2490	500	5140	10	1	10531054	851	-1.79	0.50	12	0.05	-4504.00	16005.00	10350	20240729	-21.93	2945	20240304	174.36	10350	-21.93	20240729	2945	174.36	20240304	10350	-21.93	20240729	170	4652.94	20231129	0.00	N	078860	500	52 억	26167	N	N	N	N
21	20241127	130719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8130	-170	5	-2.05	18890780	2322	16.93	8300	8300	8090	10790	5810	8300	8135.56	0.25	-778	8600	8450	8300	8150	8000	8375	8075	53	2490	500	5140	10	1	10531054	856	-1.81	0.51	12	0.02	-4504.00	16005.00	10350	20240729	-21.45	2945	20240304	176.06	10350	-21.45	20240729	2945	176.06	20240304	10350	-21.45	20240729	170	4682.35	20231129	0.00	N	078860	500	52 억	26167	N	N	N	N
22	20241127	120726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	-210	5	-2.53	15377560	1889	13.77	8300	8300	8090	10790	5810	8300	8140.58	0.25	-1051	8600	8450	8300	8150	8000	8375	8075	53	2490	500	5140	10	1	10531054	852	-1.80	0.51	12	0.02	-4504.00	16005.00	10350	20240729	-21.84	2945	20240304	174.70	10350	-21.84	20240729	2945	174.70	20240304	10350	-21.84	20240729	170	4658.82	20231129	0.00	N	078860	500	52 억	26167	N	N	N	N
23	20241127	110723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	-210	5	-2.53	15377560	1889	13.77	8300	8300	8090	10790	5810	8300	8140.58	0.25	-1051	8600	8450	8300	8150	8000	8375	8075	53	2490	500	5140	10	1	10531054	852	-1.80	0.51	12	0.02	-4504.00	16005.00	10350	20240729	-21.84	2945	20240304	174.70	10350	-21.84	20240729	2945	174.70	20240304	10350	-21.84	20240729	170	4658.82	20231129	0.00	N	078860	500	52 억	26167	N	N	N	N
24	20241127	100723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8180	-120	5	-1.45	190330	23	0.17	8300	8300	8180	10790	5810	8300	8275.22	0.25	-10	8600	8450	8300	8150	8000	8375	8075	53	2490	500	5140	10	1	10531054	861	-1.82	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-20.97	2945	20240304	177.76	10350	-20.97	20240729	2945	177.76	20240304	10350	-20.97	20240729	170	4711.76	20231129	0.00	N	078860	500	52 억	26167	N	N	N	N
25	20241127	090721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	0	3	0.00	83000	10	0.07	8300	8300	8300	10790	5810	8300	8300.00	0.25	-1	8600	8450	8300	8150	8000	8375	8075	53	2490	500	5140	10	1	10531054	874	-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	170	4782.35	20231129	0.00	N	078860	500	52 억	26167	N	N	N	N
26	20241126	160714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	20	2	0.24	113344860	13719	55.13	8450	8450	8150	10760	5800	8280	8261.89	0.22	3369	8540	8410	8220	8090	7900	8475	8155	53	2480	500	5130	10	1	10531054	874	-1.84	0.52	12	0.13	-4504.00	16005.00	10350	20240729	-19.81	2945	20240304	181.83	10350	-19.81	20240729	2945	181.83	20240304	10350	-19.81	20240729	170	4782.35	20231129	0.00	N	078860	500	52 억	22798	N	N	N	N
27	20241126	150721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	20	2	0.24	98744400	11960	48.06	8450	8450	8150	10760	5800	8280	8256.22	0.22	3433	8540	8410	8220	8090	7900	8475	8155	53	2480	500	5130	10	1	10531054	874	-1.84	0.52	12	0.11	-4504.00	16005.00	10350	20240729	-19.81	2945	20240304	181.83	10350	-19.81	20240729	2945	181.83	20240304	10350	-19.81	20240729	170	4782.35	20231129	0.00	N	078860	500	52 억	22798	N	N	N	N
28	20241126	140718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8170	-110	5	-1.33	46412510	5633	22.64	8450	8450	8170	10760	5800	8280	8239.39	0.22	396	8540	8410	8220	8090	7900	8475	8155	53	2480	500	5130	10	1	10531054	860	-1.81	0.51	12	0.05	-4504.00	16005.00	10350	20240729	-21.06	2945	20240304	177.42	10350	-21.06	20240729	2945	177.42	20240304	10350	-21.06	20240729	170	4705.88	20231129	0.00	N	078860	500	52 억	22798	N	N	N	N
29	20241126	130716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8220	-60	5	-0.72	26476980	3202	12.87	8450	8450	8190	10760	5800	8280	8268.89	0.22	972	8540	8410	8220	8090	7900	8475	8155	53	2480	500	5130	10	1	10531054	866	-1.83	0.51	12	0.03	-4504.00	16005.00	10350	20240729	-20.58	2945	20240304	179.12	10350	-20.58	20240729	2945	179.12	20240304	10350	-20.58	20240729	170	4735.29	20231129	0.00	N	078860	500	52 억	22798	N	N	N	N
30	20241126	120722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8310	30	2	0.36	22967020	2776	11.16	8450	8450	8190	10760	5800	8280	8273.42	0.22	824	8540	8410	8220	8090	7900	8475	8155	53	2480	500	5130	10	1	10531054	875	-1.85	0.52	12	0.03	-4504.00	16005.00	10350	20240729	-19.71	2945	20240304	182.17	10350	-19.71	20240729	2945	182.17	20240304	10350	-19.71	20240729	170	4788.24	20231129	0.00	N	078860	500	52 억	22798	N	N	N	N
31	20241126	110727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8260	-20	5	-0.24	10526120	1279	5.14	8450	8450	8190	10760	5800	8280	8229.96	0.22	505	8540	8410	8220	8090	7900	8475	8155	53	2480	500	5130	10	1	10531054	870	-1.83	0.52	12	0.01	-4504.00	16005.00	10350	20240729	-20.19	2945	20240304	180.48	10350	-20.19	20240729	2945	180.48	20240304	10350	-20.19	20240729	170	4758.82	20231129	0.00	N	078860	500	52 억	22798	N	N	N	N
32	20241126	100727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8250	-30	5	-0.36	7945580	967	3.89	8450	8450	8190	10760	5800	8280	8216.73	0.22	787	8540	8410	8220	8090	7900	8475	8155	53	2480	500	5130	10	1	10531054	869	-1.83	0.52	12	0.01	-4504.00	16005.00	10350	20240729	-20.29	2945	20240304	180.14	10350	-20.29	20240729	2945	180.14	20240304	10350	-20.29	20240729	170	4752.94	20231129	0.00	N	078860	500	52 억	22798	N	N	N	N
33	20241126	090721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8450	170	2	2.05	8450	1	0.00	8450	8450	8450	10760	5800	8280	8450.00	0.22	0	8540	8410	8220	8090	7900	8475	8155	53	2480	500	5130	10	1	10531054	890	-1.88	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-18.36	2945	20240304	186.93	10350	-18.36	20240729	2945	186.93	20240304	10350	-18.36	20240729	170	4870.59	20231129	0.00	N	078860	500	52 억	22798	N	N	N	N
34	20241125	160703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8280	250	2	3.11	204037430	24883	91.41	8030	8350	8030	10430	5630	8030	8199.87	0.18	3866	8630	8330	8140	7840	7650	8235	7745	53	2400	500	4970	10	1	10531054	872	-1.84	0.52	12	0.24	-4504.00	16005.00	10350	20240729	-20.00	2945	20240304	181.15	10350	-20.00	20240729	2945	181.15	20240304	10350	-20.00	20240729	170	4770.59	20231129	0.02	N	078860	500	52 억	18938	N	N	N	N
35	20241125	150717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8240	210	2	2.62	145975270	17840	65.54	8030	8350	8030	10430	5630	8030	8182.47	0.18	3764	8630	8330	8140	7840	7650	8235	7745	53	2400	500	4970	10	1	10531054	868	-1.83	0.51	12	0.17	-4504.00	16005.00	10350	20240729	-20.39	2945	20240304	179.80	10350	-20.39	20240729	2945	179.80	20240304	10350	-20.39	20240729	170	4747.06	20231129	0.02	N	078860	500	52 억	18938	N	N	N	N
36	20241125	140715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8350	320	2	3.99	97699160	11995	44.06	8030	8350	8030	10430	5630	8030	8144.99	0.18	3243	8630	8330	8140	7840	7650	8235	7745	53	2400	500	4970	10	1	10531054	879	-1.85	0.52	12	0.11	-4504.00	16005.00	10350	20240729	-19.32	2945	20240304	183.53	10350	-19.32	20240729	2945	183.53	20240304	10350	-19.32	20240729	170	4811.76	20231129	0.02	N	078860	500	52 억	18938	N	N	N	N
37	20241125	130709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	50	2	0.62	41340170	5102	18.74	8030	8250	8030	10430	5630	8030	8102.74	0.18	534	8630	8330	8140	7840	7650	8235	7745	53	2400	500	4970	10	1	10531054	851	-1.79	0.50	12	0.05	-4504.00	16005.00	10350	20240729	-21.93	2945	20240304	174.36	10350	-21.93	20240729	2945	174.36	20240304	10350	-21.93	20240729	170	4652.94	20231129	0.02	N	078860	500	52 억	18938	N	N	N	N
38	20241125	120719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	110	2	1.37	34158070	4218	15.49	8030	8250	8030	10430	5630	8030	8098.17	0.18	627	8630	8330	8140	7840	7650	8235	7745	53	2400	500	4970	10	1	10531054	857	-1.81	0.51	12	0.04	-4504.00	16005.00	10350	20240729	-21.35	2945	20240304	176.40	10350	-21.35	20240729	2945	176.40	20240304	10350	-21.35	20240729	170	4688.24	20231129	0.02	N	078860	500	52 억	18938	N	N	N	N
39	20241125	110712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8180	150	2	1.87	31111390	3844	14.12	8030	8250	8030	10430	5630	8030	8093.49	0.18	522	8630	8330	8140	7840	7650	8235	7745	53	2400	500	4970	10	1	10531054	861	-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	170	4711.76	20231129	0.02	N	078860	500	52 억	18938	N	N	N	N
40	20241125	100705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8240	210	2	2.62	26596160	3293	12.10	8030	8250	8030	10430	5630	8030	8076.57	0.18	808	8630	8330	8140	7840	7650	8235	7745	53	2400	500	4970	10	1	10531054	868	-1.83	0.51	12	0.03	-4504.00	16005.00	10350	20240729	-20.39	2945	20240304	179.80	10350	-20.39	20240729	2945	179.80	20240304	10350	-20.39	20240729	170	4747.06	20231129	0.02	N	078860	500	52 억	18938	N	N	N	N
41	20241125	090705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8040	10	2	0.12	8955560	1114	4.09	8030	8170	8030	10430	5630	8030	8039.10	0.18	85	8630	8330	8140	7840	7650	8235	7745	53	2400	500	4970	10	1	10531054	847	-1.79	0.50	12	0.01	-4504.00	16005.00	10350	20240729	-22.32	2945	20240304	173.01	10350	-22.32	20240729	2945	173.01	20240304	10350	-22.32	20240729	170	4629.41	20231129	0.02	N	078860	500	52 억	18938	N	N	N	N
42	20241122	160630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-160	5	-1.95	222816340	27222	182.60	8190	8440	7950	10640	5740	8190	8185.16	0.21	-2741	8436	8312	8136	8012	7836	8375	8075	53	2450	500	5070	10	1	10531054	846	-1.78	0.50	12	0.26	-4504.00	16005.00	10350	20240729	-22.42	2945	20240304	172.67	10350	-22.42	20240729	2945	172.67	20240304	10350	-22.42	20240729	170	4623.53	20231129	0.00	N	078860	500	52 억	21687	N	N	N	N
43	20241122	150637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8370	180	2	2.20	178386520	21864	146.66	8190	8420	7950	10640	5740	8190	8158.92	0.21	-1353	8436	8312	8136	8012	7836	8375	8075	53	2450	500	5070	10	1	10531054	881	-1.86	0.52	12	0.21	-4504.00	16005.00	10350	20240729	-19.13	2945	20240304	184.21	10350	-19.13	20240729	2945	184.21	20240304	10350	-19.13	20240729	170	4823.53	20231129	0.00	N	078860	500	52 억	21687	N	N	N	N
44	20241122	140639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	-200	5	-2.44	55966540	6960	46.69	8190	8190	7950	10640	5740	8190	8041.17	0.21	-632	8436	8312	8136	8012	7836	8375	8075	53	2450	500	5070	10	1	10531054	841	-1.77	0.50	12	0.07	-4504.00	16005.00	10350	20240729	-22.80	2945	20240304	171.31	10350	-22.80	20240729	2945	171.31	20240304	10350	-22.80	20240729	170	4600.00	20231129	0.00	N	078860	500	52 억	21687	N	N	N	N
45	20241122	130636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8000	-190	5	-2.32	55383270	6887	46.20	8190	8190	7950	10640	5740	8190	8041.71	0.21	-677	8436	8312	8136	8012	7836	8375	8075	53	2450	500	5070	10	1	10531054	842	-1.78	0.50	12	0.07	-4504.00	16005.00	10350	20240729	-22.71	2945	20240304	171.65	10350	-22.71	20240729	2945	171.65	20240304	10350	-22.71	20240729	170	4605.88	20231129	0.00	N	078860	500	52 억	21687	N	N	N	N
46	20241122	120640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	-210	5	-2.56	50785270	6311	42.33	8190	8190	7980	10640	5740	8190	8047.10	0.21	-782	8436	8312	8136	8012	7836	8375	8075	53	2450	500	5070	10	1	10531054	840	-1.77	0.50	12	0.06	-4504.00	16005.00	10350	20240729	-22.90	2945	20240304	170.97	10350	-22.90	20240729	2945	170.97	20240304	10350	-22.90	20240729	170	4594.12	20231129	0.00	N	078860	500	52 억	21687	N	N	N	N
47	20241122	110634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8010	-180	5	-2.20	39447170	4894	32.83	8190	8190	8010	10640	5740	8190	8060.31	0.21	-302	8436	8312	8136	8012	7836	8375	8075	53	2450	500	5070	10	1	10531054	844	-1.78	0.50	12	0.05	-4504.00	16005.00	10350	20240729	-22.61	2945	20240304	171.99	10350	-22.61	20240729	2945	171.99	20240304	10350	-22.61	20240729	170	4611.76	20231129	0.00	N	078860	500	52 억	21687	N	N	N	N
48	20241122	100645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-160	5	-1.95	33520890	4155	27.87	8190	8190	8010	10640	5740	8190	8067.60	0.21	-254	8436	8312	8136	8012	7836	8375	8075	53	2450	500	5070	10	1	10531054	846	-1.78	0.50	12	0.04	-4504.00	16005.00	10350	20240729	-22.42	2945	20240304	172.67	10350	-22.42	20240729	2945	172.67	20240304	10350	-22.42	20240729	170	4623.53	20231129	0.00	N	078860	500	52 억	21687	N	N	N	N
49	20241122	090640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8100	-90	5	-1.10	106020	13	0.09	8190	8190	8100	10640	5740	8190	8155.38	0.21	-6	8436	8312	8136	8012	7836	8375	8075	53	2450	500	5070	10	1	10531054	853	-1.80	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-21.74	2945	20240304	175.04	10350	-21.74	20240729	2945	175.04	20240304	10350	-21.74	20240729	170	4664.71	20231129	0.00	N	078860	500	52 억	21687	N	N	N	N
50	20241121	160634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8190	-70	5	-0.85	120777900	14905	102.60	8180	8260	7960	10730	5790	8260	8103.17	0.19	1553	8666	8462	8296	8092	7926	8380	8010	53	2470	500	5120	10	1	10531054	862	-1.82	0.51	12	0.14	-4504.00	16005.00	10350	20240729	-20.87	2945	20240304	178.10	10350	-20.87	20240729	2945	178.10	20240304	10350	-20.87	20240729	170	4717.65	20231129	0.00	N	078860	500	52 억	20255	N	N	N	N
51	20241121	150647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8020	-240	5	-2.91	100762430	12443	85.65	8180	8260	7960	10730	5790	8260	8097.92	0.19	2908	8666	8462	8296	8092	7926	8380	8010	53	2470	500	5120	10	1	10531054	845	-1.78	0.50	12	0.12	-4504.00	16005.00	10350	20240729	-22.51	2945	20240304	172.33	10350	-22.51	20240729	2945	172.33	20240304	10350	-22.51	20240729	170	4617.65	20231129	0.00	N	078860	500	52 억	20255	N	N	N	N
52	20241121	140649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8040	-220	5	-2.66	77320500	9519	65.53	8180	8260	8040	10730	5790	8260	8122.75	0.19	2103	8666	8462	8296	8092	7926	8380	8010	53	2470	500	5120	10	1	10531054	847	-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	170	4629.41	20231129	0.00	N	078860	500	52 억	20255	N	N	N	N
53	20241121	130640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8170	-90	5	-1.09	64943930	7982	54.95	8180	8260	8050	10730	5790	8260	8136.30	0.19	1288	8666	8462	8296	8092	7926	8380	8010	53	2470	500	5120	10	1	10531054	860	-1.81	0.51	12	0.08	-4504.00	16005.00	10350	20240729	-21.06	2945	20240304	177.42	10350	-21.06	20240729	2945	177.42	20240304	10350	-21.06	20240729	170	4705.88	20231129	0.00	N	078860	500	52 억	20255	N	N	N	N
54	20241121	120640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8180	-80	5	-0.97	55102350	6776	46.64	8180	8260	8050	10730	5790	8260	8131.99	0.19	1423	8666	8462	8296	8092	7926	8380	8010	53	2470	500	5120	10	1	10531054	861	-1.82	0.51	12	0.06	-4504.00	16005.00	10350	20240729	-20.97	2945	20240304	177.76	10350	-20.97	20240729	2945	177.76	20240304	10350	-20.97	20240729	170	4711.76	20231129	0.00	N	078860	500	52 억	20255	N	N	N	N
55	20241121	110642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	-170	5	-2.06	54873450	6748	46.45	8180	8260	8050	10730	5790	8260	8131.81	0.19	1425	8666	8462	8296	8092	7926	8380	8010	53	2470	500	5120	10	1	10531054	852	-1.80	0.51	12	0.06	-4504.00	16005.00	10350	20240729	-21.84	2945	20240304	174.70	10350	-21.84	20240729	2945	174.70	20240304	10350	-21.84	20240729	170	4658.82	20231129	0.00	N	078860	500	52 억	20255	N	N	N	N
56	20241121	100645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-60	5	-0.73	39955240	4906	33.77	8180	8260	8050	10730	5790	8260	8144.16	0.19	1360	8666	8462	8296	8092	7926	8380	8010	53	2470	500	5120	10	1	10531054	864	-1.82	0.51	12	0.05	-4504.00	16005.00	10350	20240729	-20.77	2945	20240304	178.44	10350	-20.77	20240729	2945	178.44	20240304	10350	-20.77	20240729	170	4723.53	20231129	0.00	N	078860	500	52 억	20255	N	N	N	N
57	20241121	090644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8140	-120	5	-1.45	3898020	478	3.29	8180	8180	8140	10730	5790	8260	8154.85	0.19	379	8666	8462	8296	8092	7926	8380	8010	53	2470	500	5120	10	1	10531054	857	-1.81	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-21.35	2945	20240304	176.40	10350	-21.35	20240729	2945	176.40	20240304	10350	-21.35	20240729	170	4688.24	20231129	0.00	N	078860	500	52 억	20255	N	N	N	N
58	20241120	160637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8260	-200	5	-2.36	119022480	14527	116.89	8500	8500	8130	10990	5930	8460	8193.19	0.20	-678	8940	8700	8400	8160	7860	8550	8010	53	2530	500	5240	10	1	10531054	870	-1.83	0.52	12	0.14	-4504.00	16005.00	10350	20240729	-20.19	2945	20240304	180.48	10350	-20.19	20240729	2945	180.48	20240304	10350	-20.19	20240729	170	4758.82	20231129	0.00	N	078860	500	52 억	20929	N	N	N	N
59	20241120	150647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8240	-220	5	-2.60	67685260	8251	66.39	8500	8500	8150	10990	5930	8460	8203.28	0.20	-133	8940	8700	8400	8160	7860	8550	8010	53	2530	500	5240	10	1	10531054	868	-1.83	0.51	12	0.08	-4504.00	16005.00	10350	20240729	-20.39	2945	20240304	179.80	10350	-20.39	20240729	2945	179.80	20240304	10350	-20.39	20240729	170	4747.06	20231129	0.00	N	078860	500	52 억	20929	N	N	N	N
60	20241120	140647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-260	5	-3.07	39485980	4809	38.69	8500	8500	8170	10990	5930	8460	8210.85	0.20	-26	8940	8700	8400	8160	7860	8550	8010	53	2530	500	5240	10	1	10531054	864	-1.82	0.51	12	0.05	-4504.00	16005.00	10350	20240729	-20.77	2945	20240304	178.44	10350	-20.77	20240729	2945	178.44	20240304	10350	-20.77	20240729	170	4723.53	20231129	0.00	N	078860	500	52 억	20929	N	N	N	N
61	20241120	130648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8180	-280	5	-3.31	17558310	2135	17.18	8500	8500	8170	10990	5930	8460	8224.03	0.20	602	8940	8700	8400	8160	7860	8550	8010	53	2530	500	5240	10	1	10531054	861	-1.82	0.51	12	0.02	-4504.00	16005.00	10350	20240729	-20.97	2945	20240304	177.76	10350	-20.97	20240729	2945	177.76	20240304	10350	-20.97	20240729	170	4711.76	20231129	0.00	N	078860	500	52 억	20929	N	N	N	N
62	20241120	120647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8250	-210	5	-2.48	13891040	1687	13.57	8500	8500	8170	10990	5930	8460	8234.17	0.20	854	8940	8700	8400	8160	7860	8550	8010	53	2530	500	5240	10	1	10531054	869	-1.83	0.52	12	0.02	-4504.00	16005.00	10350	20240729	-20.29	2945	20240304	180.14	10350	-20.29	20240729	2945	180.14	20240304	10350	-20.29	20240729	170	4752.94	20231129	0.00	N	078860	500	52 억	20929	N	N	N	N
63	20241120	110649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	-30	5	-0.35	2815080	335	2.70	8500	8500	8340	10990	5930	8460	8403.22	0.20	-21	8940	8700	8400	8160	7860	8550	8010	53	2530	500	5240	10	1	10531054	888	-1.87	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	170	4858.82	20231129	0.00	N	078860	500	52 억	20929	N	N	N	N
64	20241120	100649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	-30	5	-0.35	1761330	210	1.69	8500	8500	8340	10990	5930	8460	8387.29	0.20	-21	8940	8700	8400	8160	7860	8550	8010	53	2530	500	5240	10	1	10531054	888	-1.87	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	170	4858.82	20231129	0.00	N	078860	500	52 억	20929	N	N	N	N
65	20241120	090647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8500	40	2	0.47	255000	30	0.24	8500	8500	8500	10990	5930	8460	8500.00	0.20	-25	8940	8700	8400	8160	7860	8550	8010	53	2530	500	5240	10	1	10531054	895	-1.89	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-17.87	2945	20240304	188.62	10350	-17.87	20240729	2945	188.62	20240304	10350	-17.87	20240729	170	4900.00	20231129	0.00	N	078860	500	52 억	20929	N	N	N	N
66	20241119	160613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8460	-200	5	-2.31	103817400	12428	68.32	8640	8640	8100	11250	6070	8660	8353.51	0.19	1196	8986	8822	8536	8372	8086	8905	8455	53	2590	500	5360	10	1	10531054	891	-1.88	0.53	12	0.12	-4504.00	16005.00	10350	20240729	-18.26	2945	20240304	187.27	10350	-18.26	20240729	2945	187.27	20240304	10350	-18.26	20240729	170	4876.47	20231129	0.00	N	078860	500	52 억	19682	N	N	N	N
67	20241119	150622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8390	-270	5	-3.12	92979110	11146	61.27	8640	8640	8100	11250	6070	8660	8341.93	0.19	1511	8986	8822	8536	8372	8086	8905	8455	53	2590	500	5360	10	1	10531054	884	-1.86	0.52	12	0.11	-4504.00	16005.00	10350	20240729	-18.94	2945	20240304	184.89	10350	-18.94	20240729	2945	184.89	20240304	10350	-18.94	20240729	170	4835.29	20231129	0.00	N	078860	500	52 억	19682	N	N	N	N
68	20241119	140622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8370	-290	5	-3.35	75242970	9037	49.68	8640	8640	8100	11250	6070	8660	8326.10	0.19	1957	8986	8822	8536	8372	8086	8905	8455	53	2590	500	5360	10	1	10531054	881	-1.86	0.52	12	0.09	-4504.00	16005.00	10350	20240729	-19.13	2945	20240304	184.21	10350	-19.13	20240729	2945	184.21	20240304	10350	-19.13	20240729	170	4823.53	20231129	0.00	N	078860	500	52 억	19682	N	N	N	N
69	20241119	130622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8290	-370	5	-4.27	69748000	8384	46.09	8640	8640	8100	11250	6070	8660	8319.18	0.19	2144	8986	8822	8536	8372	8086	8905	8455	53	2590	500	5360	10	1	10531054	873	-1.84	0.52	12	0.08	-4504.00	16005.00	10350	20240729	-19.90	2945	20240304	181.49	10350	-19.90	20240729	2945	181.49	20240304	10350	-19.90	20240729	170	4776.47	20231129	0.00	N	078860	500	52 억	19682	N	N	N	N
70	20241119	120616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8270	-390	5	-4.50	64514780	7753	42.62	8640	8640	8100	11250	6070	8660	8321.27	0.19	2292	8986	8822	8536	8372	8086	8905	8455	53	2590	500	5360	10	1	10531054	871	-1.84	0.52	12	0.07	-4504.00	16005.00	10350	20240729	-20.10	2945	20240304	180.81	10350	-20.10	20240729	2945	180.81	20240304	10350	-20.10	20240729	170	4764.71	20231129	0.00	N	078860	500	52 억	19682	N	N	N	N
71	20241119	110623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8510	-150	5	-1.73	29501810	3504	19.26	8640	8640	8370	11250	6070	8660	8419.47	0.19	355	8986	8822	8536	8372	8086	8905	8455	53	2590	500	5360	10	1	10531054	896	-1.89	0.53	12	0.03	-4504.00	16005.00	10350	20240729	-17.78	2945	20240304	188.96	10350	-17.78	20240729	2945	188.96	20240304	10350	-17.78	20240729	170	4905.88	20231129	0.00	N	078860	500	52 억	19682	N	N	N	N
72	20241119	100641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8370	-290	5	-3.35	20307810	2416	13.28	8640	8640	8370	11250	6070	8660	8405.55	0.19	548	8986	8822	8536	8372	8086	8905	8455	53	2590	500	5360	10	1	10531054	881	-1.86	0.52	12	0.02	-4504.00	16005.00	10350	20240729	-19.13	2945	20240304	184.21	10350	-19.13	20240729	2945	184.21	20240304	10350	-19.13	20240729	170	4823.53	20231129	0.00	N	078860	500	52 억	19682	N	N	N	N
73	20241119	090635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8480	-180	5	-2.08	2506230	295	1.62	8640	8640	8470	11250	6070	8660	8495.69	0.19	61	8986	8822	8536	8372	8086	8905	8455	53	2590	500	5360	10	1	10531054	893	-1.88	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-18.07	2945	20240304	187.95	10350	-18.07	20240729	2945	187.95	20240304	10350	-18.07	20240729	170	4888.24	20231129	0.00	N	078860	500	52 억	19682	N	N	N	N
74	20241118	160616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8660	280	2	3.34	154289160	18191	236.62	8300	8700	8250	10890	5870	8380	8481.62	0.21	-2107	8846	8612	8356	8122	7866	8485	7995	53	2510	500	5190	10	1	10531054	912	-1.92	0.54	12	0.17	-4504.00	16005.00	10350	20240729	-16.33	2945	20240304	194.06	10350	-16.33	20240729	2945	194.06	20240304	10350	-16.33	20240729	170	4994.12	20231129	0.00	N	078860	500	52 억	21834	N	N	N	N
75	20241118	150621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8550	170	2	2.03	142246630	16799	218.51	8300	8700	8250	10890	5870	8380	8467.57	0.21	-1751	8846	8612	8356	8122	7866	8485	7995	53	2510	500	5190	10	1	10531054	900	-1.90	0.53	12	0.16	-4504.00	16005.00	10350	20240729	-17.39	2945	20240304	190.32	10350	-17.39	20240729	2945	190.32	20240304	10350	-17.39	20240729	170	4929.41	20231129	0.00	N	078860	500	52 억	21834	N	N	N	N
76	20241118	140625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8310	-70	5	-0.84	104216800	12320	160.25	8300	8700	8290	10890	5870	8380	8459.16	0.21	-1805	8846	8612	8356	8122	7866	8485	7995	53	2510	500	5190	10	1	10531054	875	-1.85	0.52	12	0.12	-4504.00	16005.00	10350	20240729	-19.71	2945	20240304	182.17	10350	-19.71	20240729	2945	182.17	20240304	10350	-19.71	20240729	170	4788.24	20231129	0.00	N	078860	500	52 억	21834	N	N	N	N
77	20241118	130621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8390	10	2	0.12	80014900	9419	122.52	8300	8700	8290	10890	5870	8380	8495.05	0.21	-514	8846	8612	8356	8122	7866	8485	7995	53	2510	500	5190	10	1	10531054	884	-1.86	0.52	12	0.09	-4504.00	16005.00	10350	20240729	-18.94	2945	20240304	184.89	10350	-18.94	20240729	2945	184.89	20240304	10350	-18.94	20240729	170	4835.29	20231129	0.00	N	078860	500	52 억	21834	N	N	N	N
78	20241118	120624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8370	-10	5	-0.12	64006640	7505	97.62	8300	8700	8290	10890	5870	8380	8528.53	0.21	-628	8846	8612	8356	8122	7866	8485	7995	53	2510	500	5190	10	1	10531054	881	-1.86	0.52	12	0.07	-4504.00	16005.00	10350	20240729	-19.13	2945	20240304	184.21	10350	-19.13	20240729	2945	184.21	20240304	10350	-19.13	20240729	170	4823.53	20231129	0.00	N	078860	500	52 억	21834	N	N	N	N
79	20241118	110622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	50	2	0.60	57365720	6715	87.34	8300	8700	8290	10890	5870	8380	8542.92	0.21	-875	8846	8612	8356	8122	7866	8485	7995	53	2510	500	5190	10	1	10531054	888	-1.87	0.53	12	0.06	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	170	4858.82	20231129	0.00	N	078860	500	52 억	21834	N	N	N	N
80	20241118	100617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8560	180	2	2.15	53916600	6310	82.08	8300	8700	8290	10890	5870	8380	8544.63	0.21	-939	8846	8612	8356	8122	7866	8485	7995	53	2510	500	5190	10	1	10531054	901	-1.90	0.53	12	0.06	-4504.00	16005.00	10350	20240729	-17.29	2945	20240304	190.66	10350	-17.29	20240729	2945	190.66	20240304	10350	-17.29	20240729	170	4935.29	20231129	0.00	N	078860	500	52 억	21834	N	N	N	N
81	20241118	090616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8300	-80	5	-0.95	3461000	417	5.42	8300	8300	8290	10890	5870	8380	8299.76	0.21	397	8846	8612	8356	8122	7866	8485	7995	53	2510	500	5190	10	1	10531054	874	-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	170	4782.35	20231129	0.00	N	078860	500	52 억	21834	N	N	N	N
82	20241115	160635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8380	-120	5	-1.41	64414490	7688	22.00	8490	8590	8100	11050	5950	8500	8378.58	0.20	1181	8966	8732	8366	8132	7766	8850	8250	53	2550	500	5270	10	1	10531054	883	-1.86	0.52	12	0.07	-4504.00	16005.00	10350	20240729	-19.03	2945	20240304	184.55	10350	-19.03	20240729	2945	184.55	20240304	10350	-19.03	20240729	170	4829.41	20231116	0.00	N	078860	500	52 억	20653	N	N	N	N
83	20241115	150653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8440	-60	5	-0.71	53859540	6448	18.45	8490	8590	8100	11050	5950	8500	8352.91	0.20	1629	8966	8732	8366	8132	7766	8850	8250	53	2550	500	5270	10	1	10531054	889	-1.87	0.53	12	0.06	-4504.00	16005.00	10350	20240729	-18.45	2945	20240304	186.59	10350	-18.45	20240729	2945	186.59	20240304	10350	-18.45	20240729	170	4864.71	20231116	0.00	N	078860	500	52 억	20653	N	N	N	N
84	20241115	140646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8350	-150	5	-1.76	27258990	3293	9.42	8490	8490	8100	11050	5950	8500	8277.86	0.20	1410	8966	8732	8366	8132	7766	8850	8250	53	2550	500	5270	10	1	10531054	879	-1.85	0.52	12	0.03	-4504.00	16005.00	10350	20240729	-19.32	2945	20240304	183.53	10350	-19.32	20240729	2945	183.53	20240304	10350	-19.32	20240729	170	4811.76	20231116	0.00	N	078860	500	52 억	20653	N	N	N	N
85	20241115	130645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8410	-90	5	-1.06	25430090	3074	8.79	8490	8490	8100	11050	5950	8500	8272.64	0.20	1624	8966	8732	8366	8132	7766	8850	8250	53	2550	500	5270	10	1	10531054	886	-1.87	0.53	12	0.03	-4504.00	16005.00	10350	20240729	-18.74	2945	20240304	185.57	10350	-18.74	20240729	2945	185.57	20240304	10350	-18.74	20240729	170	4847.06	20231116	0.00	N	078860	500	52 억	20653	N	N	N	N
86	20241115	120650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8240	-260	5	-3.06	22515780	2725	7.80	8490	8490	8100	11050	5950	8500	8262.67	0.20	1620	8966	8732	8366	8132	7766	8850	8250	53	2550	500	5270	10	1	10531054	868	-1.83	0.51	12	0.03	-4504.00	16005.00	10350	20240729	-20.39	2945	20240304	179.80	10350	-20.39	20240729	2945	179.80	20240304	10350	-20.39	20240729	170	4747.06	20231116	0.00	N	078860	500	52 억	20653	N	N	N	N
87	20241115	110634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8420	-80	5	-0.94	6991610	842	2.41	8490	8490	8100	11050	5950	8500	8303.57	0.20	-11	8966	8732	8366	8132	7766	8850	8250	53	2550	500	5270	10	1	10531054	887	-1.87	0.53	12	0.01	-4504.00	16005.00	10350	20240729	-18.65	2945	20240304	185.91	10350	-18.65	20240729	2945	185.91	20240304	10350	-18.65	20240729	170	4852.94	20231116	0.00	N	078860	500	52 억	20653	N	N	N	N
88	20241115	100634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8450	-50	5	-0.59	4943390	597	1.71	8490	8490	8100	11050	5950	8500	8280.39	0.20	0	8966	8732	8366	8132	7766	8850	8250	53	2550	500	5270	10	1	10531054	890	-1.88	0.53	12	0.01	-4504.00	16005.00	10350	20240729	-18.36	2945	20240304	186.93	10350	-18.36	20240729	2945	186.93	20240304	10350	-18.36	20240729	170	4870.59	20231116	0.00	N	078860	500	52 억	20653	N	N	N	N
89	20241115	090628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8490	-10	5	-0.12	25470	3	0.01	8490	8490	8490	11050	5950	8500	8490.00	0.20	0	8966	8732	8366	8132	7766	8850	8250	53	2550	500	5270	10	1	10531054	894	-1.88	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-17.97	2945	20240304	188.29	10350	-17.97	20240729	2945	188.29	20240304	10350	-17.97	20240729	170	4894.12	20231116	0.00	N	078860	500	52 억	20653	N	N	N	N
90	20241114	160629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	200	2	2.43	247238370	30317	219.09	8230	8550	8000	10690	5770	8230	8155.11	0.22	-1576	8916	8572	8336	7992	7756	8455	7875	53	2460	500	5100	10	1	10531054	888	-1.87	0.53	12	0.29	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	168	4917.86	20231114	0.00	N	078860	500	52 억	23440	N	N	N	N
91	20241114	150632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	-170	5	-2.07	115729810	14169	102.39	8230	8550	8000	10690	5770	8230	8167.82	0.22	-2045	8916	8572	8336	7992	7756	8455	7875	53	2460	500	5100	10	1	10531054	849	-1.79	0.50	12	0.13	-4504.00	16005.00	10350	20240729	-22.13	2945	20240304	173.68	10350	-22.13	20240729	2945	173.68	20240304	10350	-22.13	20240729	168	4697.62	20231114	0.00	N	078860	500	52 억	23440	N	N	N	N
92	20241114	140627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8130	-100	5	-1.22	85940760	10469	75.65	8230	8550	8000	10690	5770	8230	8209.07	0.22	-2040	8916	8572	8336	7992	7756	8455	7875	53	2460	500	5100	10	1	10531054	856	-1.81	0.51	12	0.10	-4504.00	16005.00	10350	20240729	-21.45	2945	20240304	176.06	10350	-21.45	20240729	2945	176.06	20240304	10350	-21.45	20240729	168	4739.29	20231114	0.00	N	078860	500	52 억	23440	N	N	N	N
93	20241114	130628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8230	0	3	0.00	60439530	7340	53.04	8230	8550	8000	10690	5770	8230	8234.27	0.22	-759	8916	8572	8336	7992	7756	8455	7875	53	2460	500	5100	10	1	10531054	867	-1.83	0.51	12	0.07	-4504.00	16005.00	10350	20240729	-20.48	2945	20240304	179.46	10350	-20.48	20240729	2945	179.46	20240304	10350	-20.48	20240729	168	4798.81	20231114	0.00	N	078860	500	52 억	23440	N	N	N	N
94	20241114	120627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8220	-10	5	-0.12	57238750	6951	50.23	8230	8550	8000	10690	5770	8230	8234.61	0.22	-759	8916	8572	8336	7992	7756	8455	7875	53	2460	500	5100	10	1	10531054	866	-1.83	0.51	12	0.07	-4504.00	16005.00	10350	20240729	-20.58	2945	20240304	179.12	10350	-20.58	20240729	2945	179.12	20240304	10350	-20.58	20240729	168	4792.86	20231114	0.00	N	078860	500	52 억	23440	N	N	N	N
95	20241114	110628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8010	-220	5	-2.67	9884270	1218	8.80	8230	8230	8000	10690	5770	8230	8115.16	0.22	-74	8916	8572	8336	7992	7756	8455	7875	53	2460	500	5100	10	1	10531054	844	-1.78	0.50	12	0.01	-4504.00	16005.00	10350	20240729	-22.61	2945	20240304	171.99	10350	-22.61	20240729	2945	171.99	20240304	10350	-22.61	20240729	168	4667.86	20231114	0.00	N	078860	500	52 억	23440	N	N	N	N
96	20241114	100647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8230	0	3	0.00	41150	5	0.04	8230	8230	8230	10690	5770	8230	8230.00	0.22	0	8916	8572	8336	7992	7756	8455	7875	53	2460	500	5100	10	1	10531054	867	-1.83	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-20.48	2945	20240304	179.46	10350	-20.48	20240729	2945	179.46	20240304	10350	-20.48	20240729	168	4798.81	20231114	0.00	N	078860	500	52 억	23440	N	N	N	N
97	20241114	090623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8230	0	3	0.00	0	0	0.00	0	0	0	10690	5770	8230	0.00	0.22	0	8916	8572	8336	7992	7756	8455	7875	53	2460	500	5100	10	1	10531054	867	-1.83	0.51	12	0.00	-4504.00	16005.00	10350	20240729	-20.48	2945	20240304	179.46	10350	-20.48	20240729	2945	179.46	20240304	10350	-20.48	20240729	168	4798.81	20231114	0.00	N	078860	500	52 억	23440	N	N	N	N
98	20241113	160349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8230	-180	5	-2.14	115614970	13838	126.84	8420	8680	8100	10930	5890	8410	8354.89	0.25	-2791	8970	8690	8520	8240	8070	8605	8155	53	2520	500	5210	10	1	10531054	867	-1.83	0.51	12	0.13	-4504.00	16005.00	10350	20240729	-20.48	2945	20240304	179.46	10350	-20.48	20240729	2945	179.46	20240304	10350	-20.48	20240729	168	4798.81	20231113	0.00	N	078860	500	52 억	26231	N	N	N	N
99	20241113	150412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8200	-210	5	-2.50	97853470	11665	106.92	8420	8680	8160	10930	5890	8410	8388.64	0.25	-2499	8970	8690	8520	8240	8070	8605	8155	53	2520	500	5210	10	1	10531054	864	-1.82	0.51	12	0.11	-4504.00	16005.00	10350	20240729	-20.77	2945	20240304	178.44	10350	-20.77	20240729	2945	178.44	20240304	10350	-20.77	20240729	168	4780.95	20231113	0.00	N	078860	500	52 억	26231	N	N	N	N
100	20241113	140408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8270	-140	5	-1.66	76906130	9113	83.53	8420	8680	8220	10930	5890	8410	8439.17	0.25	-1700	8970	8690	8520	8240	8070	8605	8155	53	2520	500	5210	10	1	10531054	871	-1.84	0.52	12	0.09	-4504.00	16005.00	10350	20240729	-20.10	2945	20240304	180.81	10350	-20.10	20240729	2945	180.81	20240304	10350	-20.10	20240729	168	4822.62	20231113	0.00	N	078860	500	52 억	26231	N	N	N	N
101	20241113	130406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8250	-160	5	-1.90	73123930	8653	79.31	8420	8680	8250	10930	5890	8410	8450.70	0.25	-1712	8970	8690	8520	8240	8070	8605	8155	53	2520	500	5210	10	1	10531054	869	-1.83	0.52	12	0.08	-4504.00	16005.00	10350	20240729	-20.29	2945	20240304	180.14	10350	-20.29	20240729	2945	180.14	20240304	10350	-20.29	20240729	168	4810.71	20231113	0.00	N	078860	500	52 억	26231	N	N	N	N
102	20241113	120404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8270	-140	5	-1.66	65092420	7681	70.40	8420	8680	8270	10930	5890	8410	8474.47	0.25	-1677	8970	8690	8520	8240	8070	8605	8155	53	2520	500	5210	10	1	10531054	871	-1.84	0.52	12	0.07	-4504.00	16005.00	10350	20240729	-20.10	2945	20240304	180.81	10350	-20.10	20240729	2945	180.81	20240304	10350	-20.10	20240729	168	4822.62	20231113	0.00	N	078860	500	52 억	26231	N	N	N	N
103	20241113	110402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8400	-10	5	-0.12	59668260	7030	64.44	8420	8680	8310	10930	5890	8410	8487.66	0.25	-1689	8970	8690	8520	8240	8070	8605	8155	53	2520	500	5210	10	1	10531054	885	-1.87	0.52	12	0.07	-4504.00	16005.00	10350	20240729	-18.84	2945	20240304	185.23	10350	-18.84	20240729	2945	185.23	20240304	10350	-18.84	20240729	168	4900.00	20231113	0.00	N	078860	500	52 억	26231	N	N	N	N
104	20241113	100403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8310	-100	5	-1.19	57624750	6786	62.20	8420	8680	8310	10930	5890	8410	8491.71	0.25	-1784	8970	8690	8520	8240	8070	8605	8155	53	2520	500	5210	10	1	10531054	875	-1.85	0.52	12	0.06	-4504.00	16005.00	10350	20240729	-19.71	2945	20240304	182.17	10350	-19.71	20240729	2945	182.17	20240304	10350	-19.71	20240729	168	4846.43	20231113	0.00	N	078860	500	52 억	26231	N	N	N	N
105	20241113	090356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8410	0	3	0.00	0	0	0.00	0	0	0	10930	5890	8410	0.00	0.25	0	8970	8690	8520	8240	8070	8605	8155	53	2520	500	5210	10	1	10531054	886	-1.87	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-18.74	2945	20240304	185.57	10350	-18.74	20240729	2945	185.57	20240304	10350	-18.74	20240729	168	4905.95	20231113	0.00	N	078860	500	52 억	26231	N	N	N	N
106	20241112	160606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8410	-190	5	-2.21	92622340	10890	39.88	8500	8800	8350	11180	6020	8600	8505.30	0.28	-3441	9046	8822	8476	8252	7906	8935	8365	53	2580	500	5330	10	1	10531054	886	-1.87	0.53	12	0.10	-4504.00	16005.00	10350	20240729	-18.74	2945	20240304	185.57	10350	-18.74	20240729	2945	185.57	20240304	10350	-18.74	20240729	168	4905.95	20231113	0.00	N	078860	500	52 억	29676	N	N	N	N
107	20241112	150611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8460	-140	5	-1.63	62463680	7379	27.02	8500	8800	8350	11180	6020	8600	8465.06	0.28	-1162	9046	8822	8476	8252	7906	8935	8365	53	2580	500	5330	10	1	10531054	891	-1.88	0.53	12	0.07	-4504.00	16005.00	10350	20240729	-18.26	2945	20240304	187.27	10350	-18.26	20240729	2945	187.27	20240304	10350	-18.26	20240729	168	4935.71	20231113	0.00	N	078860	500	52 억	29676	N	N	N	N
108	20241112	140619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	-170	5	-1.98	48102690	5678	20.79	8500	8800	8350	11180	6020	8600	8471.77	0.28	-1159	9046	8822	8476	8252	7906	8935	8365	53	2580	500	5330	10	1	10531054	888	-1.87	0.53	12	0.05	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	168	4917.86	20231113	0.00	N	078860	500	52 억	29676	N	N	N	N
109	20241112	130614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8440	-160	5	-1.86	43479090	5127	18.78	8500	8800	8350	11180	6020	8600	8480.42	0.28	-1099	9046	8822	8476	8252	7906	8935	8365	53	2580	500	5330	10	1	10531054	889	-1.87	0.53	12	0.05	-4504.00	16005.00	10350	20240729	-18.45	2945	20240304	186.59	10350	-18.45	20240729	2945	186.59	20240304	10350	-18.45	20240729	168	4923.81	20231113	0.00	N	078860	500	52 억	29676	N	N	N	N
110	20241112	120613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8350	-250	5	-2.91	36710300	4323	15.83	8500	8800	8350	11180	6020	8600	8491.86	0.28	-1306	9046	8822	8476	8252	7906	8935	8365	53	2580	500	5330	10	1	10531054	879	-1.85	0.52	12	0.04	-4504.00	16005.00	10350	20240729	-19.32	2945	20240304	183.53	10350	-19.32	20240729	2945	183.53	20240304	10350	-19.32	20240729	168	4870.24	20231113	0.00	N	078860	500	52 억	29676	N	N	N	N
111	20241112	110612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8450	-150	5	-1.74	26428470	3096	11.34	8500	8800	8430	11180	6020	8600	8536.33	0.28	-855	9046	8822	8476	8252	7906	8935	8365	53	2580	500	5330	10	1	10531054	890	-1.88	0.53	12	0.03	-4504.00	16005.00	10350	20240729	-18.36	2945	20240304	186.93	10350	-18.36	20240729	2945	186.93	20240304	10350	-18.36	20240729	168	4929.76	20231113	0.00	N	078860	500	52 억	29676	N	N	N	N
112	20241112	100611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8440	-160	5	-1.86	19281430	2252	8.25	8500	8800	8430	11180	6020	8600	8561.91	0.28	-1566	9046	8822	8476	8252	7906	8935	8365	53	2580	500	5330	10	1	10531054	889	-1.87	0.53	12	0.02	-4504.00	16005.00	10350	20240729	-18.45	2945	20240304	186.59	10350	-18.45	20240729	2945	186.59	20240304	10350	-18.45	20240729	168	4923.81	20231113	0.00	N	078860	500	52 억	29676	N	N	N	N
113	20241112	090610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8490	-110	5	-1.28	16990	2	0.01	8500	8500	8490	11180	6020	8600	8495.00	0.28	0	9046	8822	8476	8252	7906	8935	8365	53	2580	500	5330	10	1	10531054	894	-1.88	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-17.97	2945	20240304	188.29	10350	-17.97	20240729	2945	188.29	20240304	10350	-17.97	20240729	168	4953.57	20231113	0.00	N	078860	500	52 억	29676	N	N	N	N
114	20241111	160606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8600	170	2	2.02	227181450	27305	351.46	8360	8700	8130	10950	5910	8430	8320.14	0.31	-2652	8896	8662	8546	8312	8196	8605	8255	53	2520	500	5220	10	1	10531054	906	-1.91	0.54	12	0.26	-4504.00	16005.00	10350	20240729	-16.91	2945	20240304	192.02	10350	-16.91	20240729	2945	192.02	20240304	10350	-16.91	20240729	168	5019.05	20231113	0.00	N	078860	500	52 억	32323	N	N	N	N
115	20241111	150625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	0	3	0.00	177057690	21444	276.02	8360	8430	8130	10950	5910	8430	8256.75	0.31	-652	8896	8662	8546	8312	8196	8605	8255	53	2520	500	5220	10	1	10531054	888	-1.87	0.53	12	0.20	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	168	4917.86	20231113	0.00	N	078860	500	52 억	32323	N	N	N	N
116	20241111	140617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8220	-210	5	-2.49	114909050	13927	179.26	8360	8430	8130	10950	5910	8430	8250.81	0.31	-1320	8896	8662	8546	8312	8196	8605	8255	53	2520	500	5220	10	1	10531054	866	-1.83	0.51	12	0.13	-4504.00	16005.00	10350	20240729	-20.58	2945	20240304	179.12	10350	-20.58	20240729	2945	179.12	20240304	10350	-20.58	20240729	168	4792.86	20231113	0.00	N	078860	500	52 억	32323	N	N	N	N
117	20241111	130613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8130	-300	5	-3.56	105373570	12761	164.26	8360	8430	8130	10950	5910	8430	8257.47	0.31	-1396	8896	8662	8546	8312	8196	8605	8255	53	2520	500	5220	10	1	10531054	856	-1.81	0.51	12	0.12	-4504.00	16005.00	10350	20240729	-21.45	2945	20240304	176.06	10350	-21.45	20240729	2945	176.06	20240304	10350	-21.45	20240729	168	4739.29	20231113	0.00	N	078860	500	52 억	32323	N	N	N	N
118	20241111	120610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8220	-210	5	-2.49	91019190	11000	141.59	8360	8430	8130	10950	5910	8430	8274.47	0.31	-1396	8896	8662	8546	8312	8196	8605	8255	53	2520	500	5220	10	1	10531054	866	-1.83	0.51	12	0.10	-4504.00	16005.00	10350	20240729	-20.58	2945	20240304	179.12	10350	-20.58	20240729	2945	179.12	20240304	10350	-20.58	20240729	168	4792.86	20231113	0.00	N	078860	500	52 억	32323	N	N	N	N
119	20241111	110609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8220	-210	5	-2.49	81886350	9894	127.35	8360	8430	8130	10950	5910	8430	8276.36	0.31	-842	8896	8662	8546	8312	8196	8605	8255	53	2520	500	5220	10	1	10531054	866	-1.83	0.51	12	0.09	-4504.00	16005.00	10350	20240729	-20.58	2945	20240304	179.12	10350	-20.58	20240729	2945	179.12	20240304	10350	-20.58	20240729	168	4792.86	20231113	0.00	N	078860	500	52 억	32323	N	N	N	N
120	20241111	100607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8290	-140	5	-1.66	35604760	4290	55.22	8360	8430	8220	10950	5910	8430	8299.48	0.31	-621	8896	8662	8546	8312	8196	8605	8255	53	2520	500	5220	10	1	10531054	873	-1.84	0.52	12	0.04	-4504.00	16005.00	10350	20240729	-19.90	2945	20240304	181.49	10350	-19.90	20240729	2945	181.49	20240304	10350	-19.90	20240729	168	4834.52	20231113	0.00	N	078860	500	52 억	32323	N	N	N	N
121	20241111	090604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	0	3	0.00	783070	93	1.20	8360	8430	8360	10950	5910	8430	8420.11	0.31	17	8896	8662	8546	8312	8196	8605	8255	53	2520	500	5220	10	1	10531054	888	-1.87	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	168	4917.86	20231113	0.00	N	078860	500	52 억	32323	N	N	N	N
122	20241108	160600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8430	-360	5	-4.10	66986410	7768	107.03	8680	8780	8430	11420	6160	8790	8623.38	0.31	-662	8996	8892	8716	8612	8436	8805	8525	53	2630	500	5440	10	1	10531054	888	-1.87	0.53	12	0.07	-4504.00	16005.00	10350	20240729	-18.55	2945	20240304	186.25	10350	-18.55	20240729	2945	186.25	20240304	10350	-18.55	20240729	167	4947.90	20231110	0.01	N	078860	500	52 억	32982	N	N	N	N
123	20241108	150608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8600	-190	5	-2.16	47306890	5467	75.32	8680	8780	8590	11420	6160	8790	8653.17	0.31	-406	8996	8892	8716	8612	8436	8805	8525	53	2630	500	5440	10	1	10531054	906	-1.91	0.54	12	0.05	-4504.00	16005.00	10350	20240729	-16.91	2945	20240304	192.02	10350	-16.91	20240729	2945	192.02	20240304	10350	-16.91	20240729	167	5049.70	20231110	0.01	N	078860	500	52 억	32982	N	N	N	N
124	20241108	140607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8670	-120	5	-1.37	36041550	4159	57.30	8680	8780	8600	11420	6160	8790	8665.92	0.31	-377	8996	8892	8716	8612	8436	8805	8525	53	2630	500	5440	10	1	10531054	913	-1.92	0.54	12	0.04	-4504.00	16005.00	10350	20240729	-16.23	2945	20240304	194.40	10350	-16.23	20240729	2945	194.40	20240304	10350	-16.23	20240729	167	5091.62	20231110	0.01	N	078860	500	52 억	32982	N	N	N	N
125	20241108	130607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8610	-180	5	-2.05	32278400	3727	51.35	8680	8780	8600	11420	6160	8790	8660.69	0.31	-408	8996	8892	8716	8612	8436	8805	8525	53	2630	500	5440	10	1	10531054	907	-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	167	5055.69	20231110	0.01	N	078860	500	52 억	32982	N	N	N	N
126	20241108	120606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8610	-180	5	-2.05	31314080	3615	49.81	8680	8780	8600	11420	6160	8790	8662.26	0.31	-408	8996	8892	8716	8612	8436	8805	8525	53	2630	500	5440	10	1	10531054	907	-1.91	0.54	12	0.03	-4504.00	16005.00	10350	20240729	-16.81	2945	20240304	192.36	10350	-16.81	20240729	2945	192.36	20240304	10350	-16.81	20240729	167	5055.69	20231110	0.01	N	078860	500	52 억	32982	N	N	N	N
127	20241108	110606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8700	-90	5	-1.02	12220120	1405	19.36	8680	8780	8680	11420	6160	8790	8697.59	0.31	-225	8996	8892	8716	8612	8436	8805	8525	53	2630	500	5440	10	1	10531054	916	-1.93	0.54	12	0.01	-4504.00	16005.00	10350	20240729	-15.94	2945	20240304	195.42	10350	-15.94	20240729	2945	195.42	20240304	10350	-15.94	20240729	167	5109.58	20231110	0.01	N	078860	500	52 억	32982	N	N	N	N
128	20241108	100616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8780	-10	5	-0.11	2553170	294	4.05	8680	8780	8680	11420	6160	8790	8684.25	0.31	-76	8996	8892	8716	8612	8436	8805	8525	53	2630	500	5440	10	1	10531054	925	-1.95	0.55	12	0.00	-4504.00	16005.00	10350	20240729	-15.17	2945	20240304	198.13	10350	-15.17	20240729	2945	198.13	20240304	10350	-15.17	20240729	167	5157.49	20231110	0.01	N	078860	500	52 억	32982	N	N	N	N
129	20241108	090601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8680	-110	5	-1.25	260400	30	0.41	8680	8680	8680	11420	6160	8790	8680.00	0.31	-30	8996	8892	8716	8612	8436	8805	8525	53	2630	500	5440	10	1	10531054	914	-1.93	0.54	12	0.00	-4504.00	16005.00	10350	20240729	-16.14	2945	20240304	194.74	10350	-16.14	20240729	2945	194.74	20240304	10350	-16.14	20240729	167	5097.60	20231110	0.01	N	078860	500	52 억	32982	N	N	N	N
130	20241107	160603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8790	-30	5	-0.34	63126890	7258	31.67	8810	8820	8540	11460	6180	8820	8697.56	0.32	-385	9120	8970	8680	8530	8240	8825	8385	53	2640	500	5460	10	1	10531054	926	-1.95	0.55	12	0.07	-4504.00	16005.00	10350	20240729	-15.07	2945	20240304	198.47	10350	-15.07	20240729	2945	198.47	20240304	10350	-15.07	20240729	167	5163.47	20231110	0.01	N	078860	500	52 억	33367	N	N	N	N
131	20241107	150604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8770	-50	5	-0.57	38687710	4464	19.48	8810	8820	8540	11460	6180	8820	8666.60	0.32	207	9120	8970	8680	8530	8240	8825	8385	53	2640	500	5460	10	1	10531054	924	-1.95	0.55	12	0.04	-4504.00	16005.00	10350	20240729	-15.27	2945	20240304	197.79	10350	-15.27	20240729	2945	197.79	20240304	10350	-15.27	20240729	167	5151.50	20231110	0.01	N	078860	500	52 억	33367	N	N	N	N
132	20241107	140606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8640	-180	5	-2.04	22347000	2595	11.32	8810	8820	8540	11460	6180	8820	8611.56	0.32	503	9120	8970	8680	8530	8240	8825	8385	53	2640	500	5460	10	1	10531054	910	-1.92	0.54	12	0.02	-4504.00	16005.00	10350	20240729	-16.52	2945	20240304	193.38	10350	-16.52	20240729	2945	193.38	20240304	10350	-16.52	20240729	167	5073.65	20231110	0.01	N	078860	500	52 억	33367	N	N	N	N
133	20241107	130607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8620	-200	5	-2.27	20712860	2406	10.50	8810	8820	8540	11460	6180	8820	8608.84	0.32	503	9120	8970	8680	8530	8240	8825	8385	53	2640	500	5460	10	1	10531054	908	-1.91	0.54	12	0.02	-4504.00	16005.00	10350	20240729	-16.71	2945	20240304	192.70	10350	-16.71	20240729	2945	192.70	20240304	10350	-16.71	20240729	167	5061.68	20231110	0.01	N	078860	500	52 억	33367	N	N	N	N
134	20241107	120604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8540	-280	5	-3.17	18764580	2178	9.50	8810	8820	8540	11460	6180	8820	8615.51	0.32	610	9120	8970	8680	8530	8240	8825	8385	53	2640	500	5460	10	1	10531054	899	-1.90	0.53	12	0.02	-4504.00	16005.00	10350	20240729	-17.49	2945	20240304	189.98	10350	-17.49	20240729	2945	189.98	20240304	10350	-17.49	20240729	167	5013.77	20231110	0.01	N	078860	500	52 억	33367	N	N	N	N
135	20241107	110604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8560	-260	5	-2.95	12468010	1441	6.29	8810	8820	8560	11460	6180	8820	8652.33	0.32	13	9120	8970	8680	8530	8240	8825	8385	53	2640	500	5460	10	1	10531054	901	-1.90	0.53	12	0.01	-4504.00	16005.00	10350	20240729	-17.29	2945	20240304	190.66	10350	-17.29	20240729	2945	190.66	20240304	10350	-17.29	20240729	167	5025.75	20231110	0.01	N	078860	500	52 억	33367	N	N	N	N
136	20241107	100603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8650	-170	5	-1.93	6380030	734	3.20	8810	8820	8650	11460	6180	8820	8692.14	0.32	23	9120	8970	8680	8530	8240	8825	8385	53	2640	500	5460	10	1	10531054	911	-1.92	0.54	12	0.01	-4504.00	16005.00	10350	20240729	-16.43	2945	20240304	193.72	10350	-16.43	20240729	2945	193.72	20240304	10350	-16.43	20240729	167	5079.64	20231110	0.01	N	078860	500	52 억	33367	N	N	N	N
137	20241107	090603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8820	0	3	0.00	132290	15	0.07	8810	8820	8810	11460	6180	8820	8819.33	0.32	0	9120	8970	8680	8530	8240	8825	8385	53	2640	500	5460	10	1	10531054	929	-1.96	0.55	12	0.00	-4504.00	16005.00	10350	20240729	-14.78	2945	20240304	199.49	10350	-14.78	20240729	2945	199.49	20240304	10350	-14.78	20240729	167	5181.44	20231110	0.01	N	078860	500	52 억	33367	N	N	N	N
138	20241106	160606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8820	-10	5	-0.11	197908350	22920	126.56	8830	8830	8390	11470	6190	8830	8634.74	0.32	-363	9130	8980	8720	8570	8310	9055	8645	53	2640	500	5470	10	1	10531054	929	-1.96	0.55	12	0.22	-4504.00	16005.00	10350	20240729	-14.78	2945	20240304	199.49	10350	-14.78	20240729	2945	199.49	20240304	10350	-14.78	20240729	167	5181.44	20231110	0.01	N	078860	500	52 억	33730	N	N	N	N
139	20241106	150624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8760	-70	5	-0.79	178161850	20663	114.10	8830	8830	8390	11470	6190	8830	8622.26	0.32	17	9130	8980	8720	8570	8310	9055	8645	53	2640	500	5470	10	1	10531054	923	-1.94	0.55	12	0.20	-4504.00	16005.00	10350	20240729	-15.36	2945	20240304	197.45	10350	-15.36	20240729	2945	197.45	20240304	10350	-15.36	20240729	167	5145.51	20231110	0.01	N	078860	500	52 억	33730	N	N	N	N
140	20241106	140619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8490	-340	5	-3.85	129373120	14962	82.62	8830	8830	8490	11470	6190	8830	8646.78	0.32	1776	9130	8980	8720	8570	8310	9055	8645	53	2640	500	5470	10	1	10531054	894	-1.88	0.53	12	0.14	-4504.00	16005.00	10350	20240729	-17.97	2945	20240304	188.29	10350	-17.97	20240729	2945	188.29	20240304	10350	-17.97	20240729	167	4983.83	20231110	0.01	N	078860	500	52 억	33730	N	N	N	N
141	20241106	130627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8660	-170	5	-1.93	93231810	10720	59.19	8830	8830	8610	11470	6190	8830	8697.00	0.32	2515	9130	8980	8720	8570	8310	9055	8645	53	2640	500	5470	10	1	10531054	912	-1.92	0.54	12	0.10	-4504.00	16005.00	10350	20240729	-16.33	2945	20240304	194.06	10350	-16.33	20240729	2945	194.06	20240304	10350	-16.33	20240729	167	5085.63	20231110	0.01	N	078860	500	52 억	33730	N	N	N	N
142	20241106	120606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8690	-140	5	-1.59	70722630	8119	44.83	8830	8830	8670	11470	6190	8830	8710.76	0.32	2993	9130	8980	8720	8570	8310	9055	8645	53	2640	500	5470	10	1	10531054	915	-1.93	0.54	12	0.08	-4504.00	16005.00	10350	20240729	-16.04	2945	20240304	195.08	10350	-16.04	20240729	2945	195.08	20240304	10350	-16.04	20240729	167	5103.59	20231110	0.01	N	078860	500	52 억	33730	N	N	N	N
143	20241106	110610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8720	-110	5	-1.25	62065750	7125	39.34	8830	8830	8670	11470	6190	8830	8710.98	0.32	3062	9130	8980	8720	8570	8310	9055	8645	53	2640	500	5470	10	1	10531054	918	-1.94	0.54	12	0.07	-4504.00	16005.00	10350	20240729	-15.75	2945	20240304	196.10	10350	-15.75	20240729	2945	196.10	20240304	10350	-15.75	20240729	167	5121.56	20231110	0.01	N	078860	500	52 억	33730	N	N	N	N
144	20241106	100612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8700	-130	5	-1.47	47596500	5469	30.20	8830	8830	8670	11470	6190	8830	8702.96	0.32	2648	9130	8980	8720	8570	8310	9055	8645	53	2640	500	5470	10	1	10531054	916	-1.93	0.54	12	0.05	-4504.00	16005.00	10350	20240729	-15.94	2945	20240304	195.42	10350	-15.94	20240729	2945	195.42	20240304	10350	-15.94	20240729	167	5109.58	20231110	0.01	N	078860	500	52 억	33730	N	N	N	N
145	20241106	090609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8830	0	3	0.00	8830	1	0.01	8830	8830	8830	11470	6190	8830	8830.00	0.32	0	9130	8980	8720	8570	8310	9055	8645	53	2640	500	5470	10	1	10531054	930	-1.96	0.55	12	0.00	-4504.00	16005.00	10350	20240729	-14.69	2945	20240304	199.83	10350	-14.69	20240729	2945	199.83	20240304	10350	-14.69	20240729	167	5187.43	20231110	0.01	N	078860	500	52 억	33730	N	N	N	N
146	20241105	160552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8830	270	2	3.15	156201640	18109	114.64	8520	8870	8460	11120	6000	8560	8625.64	0.33	-1541	9066	8812	8686	8432	8306	8750	8370	53	2560	500	5300	10	1	10531054	930	-1.96	0.55	12	0.17	-4504.00	16005.00	10350	20240729	-14.69	2945	20240304	199.83	10350	-14.69	20240729	2945	199.83	20240304	10350	-14.69	20240729	167	5187.43	20231110	0.01	N	078860	500	52 억	35276	N	N	N	N
147	20241105	150604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8780	220	2	2.57	125235570	14587	92.35	8520	8870	8460	11120	6000	8560	8585.42	0.33	-1230	9066	8812	8686	8432	8306	8750	8370	53	2560	500	5300	10	1	10531054	925	-1.95	0.55	12	0.14	-4504.00	16005.00	10350	20240729	-15.17	2945	20240304	198.13	10350	-15.17	20240729	2945	198.13	20240304	10350	-15.17	20240729	167	5157.49	20231110	0.01	N	078860	500	52 억	35276	N	N	N	N
148	20241105	140600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8640	80	2	0.93	95631420	11184	70.80	8520	8870	8460	11120	6000	8560	8550.73	0.33	-605	9066	8812	8686	8432	8306	8750	8370	53	2560	500	5300	10	1	10531054	910	-1.92	0.54	12	0.11	-4504.00	16005.00	10350	20240729	-16.52	2945	20240304	193.38	10350	-16.52	20240729	2945	193.38	20240304	10350	-16.52	20240729	167	5073.65	20231110	0.01	N	078860	500	52 억	35276	N	N	N	N
149	20241105	130603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8510	-50	5	-0.58	59148430	6939	43.93	8520	8580	8460	11120	6000	8560	8524.06	0.33	-1310	9066	8812	8686	8432	8306	8750	8370	53	2560	500	5300	10	1	10531054	896	-1.89	0.53	12	0.07	-4504.00	16005.00	10350	20240729	-17.78	2945	20240304	188.96	10350	-17.78	20240729	2945	188.96	20240304	10350	-17.78	20240729	167	4995.81	20231110	0.01	N	078860	500	52 억	35276	N	N	N	N
150	20241105	120558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8500	-60	5	-0.70	49402550	5791	36.66	8520	8580	8460	11120	6000	8560	8530.92	0.33	-1263	9066	8812	8686	8432	8306	8750	8370	53	2560	500	5300	10	1	10531054	895	-1.89	0.53	12	0.05	-4504.00	16005.00	10350	20240729	-17.87	2945	20240304	188.62	10350	-17.87	20240729	2945	188.62	20240304	10350	-17.87	20240729	167	4989.82	20231110	0.01	N	078860	500	52 억	35276	N	N	N	N
151	20241105	110550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8540	-20	5	-0.23	40852280	4784	30.29	8520	8580	8460	11120	6000	8560	8539.36	0.33	-1131	9066	8812	8686	8432	8306	8750	8370	53	2560	500	5300	10	1	10531054	899	-1.90	0.53	12	0.05	-4504.00	16005.00	10350	20240729	-17.49	2945	20240304	189.98	10350	-17.49	20240729	2945	189.98	20240304	10350	-17.49	20240729	167	5013.77	20231110	0.01	N	078860	500	52 억	35276	N	N	N	N
152	20241105	100558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8580	20	2	0.23	27264470	3187	20.18	8520	8580	8510	11120	6000	8560	8554.90	0.33	-889	9066	8812	8686	8432	8306	8750	8370	53	2560	500	5300	10	1	10531054	904	-1.90	0.54	12	0.03	-4504.00	16005.00	10350	20240729	-17.10	2945	20240304	191.34	10350	-17.10	20240729	2945	191.34	20240304	10350	-17.10	20240729	167	5037.72	20231110	0.01	N	078860	500	52 억	35276	N	N	N	N
153	20241105	090555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8520	-40	5	-0.47	2368860	278	1.76	8520	8530	8520	11120	6000	8560	8521.08	0.33	0	9066	8812	8686	8432	8306	8750	8370	53	2560	500	5300	10	1	10531054	897	-1.89	0.53	12	0.00	-4504.00	16005.00	10350	20240729	-17.68	2945	20240304	189.30	10350	-17.68	20240729	2945	189.30	20240304	10350	-17.68	20240729	167	5001.80	20231110	0.01	N	078860	500	52 억	35276	N	N	N	N
154	20241104	160553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8560	-440	5	-4.89	136733570	15796	40.65	8910	8940	8560	11700	6300	9000	8656.21	0.34	-675	9333	9166	8833	8666	8333	9250	8750	53	2700	500	5580	10	1	10531054	901	-1.90	0.53	12	0.15	-4504.00	16005.00	10350	20240729	-17.29	2945	20240304	190.66	10350	-17.29	20240729	2945	190.66	20240304	10350	-17.29	20240729	167	5025.75	20231110	0.01	N	078860	500	52 억	35962	N	N	N	N
155	20241104	150601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8600	-400	5	-4.44	122461560	14133	36.37	8910	8940	8600	11700	6300	9000	8664.94	0.34	103	9333	9166	8833	8666	8333	9250	8750	53	2700	500	5580	10	1	10531054	906	-1.91	0.54	12	0.13	-4504.00	16005.00	10350	20240729	-16.91	2945	20240304	192.02	10350	-16.91	20240729	2945	192.02	20240304	10350	-16.91	20240729	167	5049.70	20231110	0.01	N	078860	500	52 억	35962	N	N	N	N
156	20241104	140553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8610	-390	5	-4.33	79201160	9112	23.45	8910	8940	8610	11700	6300	9000	8691.96	0.34	-56	9333	9166	8833	8666	8333	9250	8750	53	2700	500	5580	10	1	10531054	907	-1.91	0.54	12	0.09	-4504.00	16005.00	10350	20240729	-16.81	2945	20240304	192.36	10350	-16.81	20240729	2945	192.36	20240304	10350	-16.81	20240729	167	5055.69	20231110	0.01	N	078860	500	52 억	35962	N	N	N	N
157	20241104	130541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8660	-340	5	-3.78	63901070	7339	18.89	8910	8940	8630	11700	6300	9000	8707.05	0.34	875	9333	9166	8833	8666	8333	9250	8750	53	2700	500	5580	10	1	10531054	912	-1.92	0.54	12	0.07	-4504.00	16005.00	10350	20240729	-16.33	2945	20240304	194.06	10350	-16.33	20240729	2945	194.06	20240304	10350	-16.33	20240729	167	5085.63	20231110	0.01	N	078860	500	52 억	35962	N	N	N	N
158	20241104	120545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8700	-300	5	-3.33	52230330	5992	15.42	8910	8940	8630	11700	6300	9000	8716.68	0.34	1341	9333	9166	8833	8666	8333	9250	8750	53	2700	500	5580	10	1	10531054	916	-1.93	0.54	12	0.06	-4504.00	16005.00	10350	20240729	-15.94	2945	20240304	195.42	10350	-15.94	20240729	2945	195.42	20240304	10350	-15.94	20240729	167	5109.58	20231110	0.01	N	078860	500	52 억	35962	N	N	N	N
159	20241104	110542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8850	-150	5	-1.67	9601300	1084	2.79	8910	8940	8820	11700	6300	9000	8857.29	0.34	-17	9333	9166	8833	8666	8333	9250	8750	53	2700	500	5580	10	1	10531054	932	-1.96	0.55	12	0.01	-4504.00	16005.00	10350	20240729	-14.49	2945	20240304	200.51	10350	-14.49	20240729	2945	200.51	20240304	10350	-14.49	20240729	167	5199.40	20231110	0.01	N	078860	500	52 억	35962	N	N	N	N
160	20241104	100535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8910	-90	5	-1.00	7474870	844	2.17	8910	8940	8820	11700	6300	9000	8856.48	0.34	-67	9333	9166	8833	8666	8333	9250	8750	53	2700	500	5580	10	1	10531054	938	-1.98	0.56	12	0.01	-4504.00	16005.00	10350	20240729	-13.91	2945	20240304	202.55	10350	-13.91	20240729	2945	202.55	20240304	10350	-13.91	20240729	167	5235.33	20231110	0.01	N	078860	500	52 억	35962	N	N	N	N
161	20241104	090541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8840	-160	5	-1.78	311080	35	0.09	8910	8910	8840	11700	6300	9000	8888.00	0.34	30	9333	9166	8833	8666	8333	9250	8750	53	2700	500	5580	10	1	10531054	931	-1.96	0.55	12	0.00	-4504.00	16005.00	10350	20240729	-14.59	2945	20240304	200.17	10350	-14.59	20240729	2945	200.17	20240304	10350	-14.59	20240729	167	5193.41	20231110	0.01	N	078860	500	52 억	35962	N	N	N	N
162	20241101	160523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9000	180	2	2.04	339175390	38855	230.33	8600	9000	8500	11460	6180	8820	8729.26	0.35	-1255	9173	8996	8773	8596	8373	9085	8685	53	2640	500	5460	10	1	10531054	948	-2.00	0.56	12	0.37	-4504.00	16005.00	10350	20240729	-13.04	2945	20240304	205.60	10350	-13.04	20240729	2945	205.60	20240304	10350	-13.04	20240729	162	5455.56	20231101	0.01	N	078860	500	52 억	37227	N	N	N	N
163	20241101	150537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8710	-110	5	-1.25	267556700	30840	182.82	8600	8980	8500	11460	6180	8820	8675.64	0.35	245	9173	8996	8773	8596	8373	9085	8685	53	2640	500	5460	10	1	10531054	917	-1.93	0.54	12	0.29	-4504.00	16005.00	10350	20240729	-15.85	2945	20240304	195.76	10350	-15.85	20240729	2945	195.76	20240304	10350	-15.85	20240729	162	5276.54	20231101	0.01	N	078860	500	52 억	37227	N	N	N	N
164	20241101	140523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8620	-200	5	-2.27	167317580	19416	115.10	8600	8980	8500	11460	6180	8820	8617.51	0.35	2120	9173	8996	8773	8596	8373	9085	8685	53	2640	500	5460	10	1	10531054	908	-1.91	0.54	12	0.18	-4504.00	16005.00	10350	20240729	-16.71	2945	20240304	192.70	10350	-16.71	20240729	2945	192.70	20240304	10350	-16.71	20240729	162	5220.99	20231101	0.01	N	078860	500	52 억	37227	N	N	N	N
165	20241101	130624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8800	-20	5	-0.23	112243260	12998	77.05	8600	8980	8500	11460	6180	8820	8635.43	0.35	1578	9173	8996	8773	8596	8373	9085	8685	53	2640	500	5460	10	1	10531054	927	-1.95	0.55	12	0.12	-4504.00	16005.00	10350	20240729	-14.98	2945	20240304	198.81	10350	-14.98	20240729	2945	198.81	20240304	10350	-14.98	20240729	162	5332.10	20231101	0.01	N	078860	500	52 억	37227	N	N	N	N
166	20241101	120624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8670	-150	5	-1.70	68617530	7934	47.03	8600	8980	8500	11460	6180	8820	8648.54	0.35	1373	9173	8996	8773	8596	8373	9085	8685	53	2640	500	5460	10	1	10531054	913	-1.92	0.54	12	0.08	-4504.00	16005.00	10350	20240729	-16.23	2945	20240304	194.40	10350	-16.23	20240729	2945	194.40	20240304	10350	-16.23	20240729	162	5251.85	20231101	0.01	N	078860	500	52 억	37227	N	N	N	N
167	20241101	110621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8860	40	2	0.45	39285840	4520	26.79	8600	8980	8500	11460	6180	8820	8691.56	0.35	206	9173	8996	8773	8596	8373	9085	8685	53	2640	500	5460	10	1	10531054	933	-1.97	0.55	12	0.04	-4504.00	16005.00	10350	20240729	-14.40	2945	20240304	200.85	10350	-14.40	20240729	2945	200.85	20240304	10350	-14.40	20240729	162	5369.14	20231101	0.01	N	078860	500	52 억	37227	N	N	N	N
168	20241101	100623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8520	-300	5	-3.40	17152630	1990	11.80	8600	8820	8500	11460	6180	8820	8619.41	0.35	163	9173	8996	8773	8596	8373	9085	8685	53	2640	500	5460	10	1	10531054	897	-1.89	0.53	12	0.02	-4504.00	16005.00	10350	20240729	-17.68	2945	20240304	189.30	10350	-17.68	20240729	2945	189.30	20240304	10350	-17.68	20240729	162	5159.26	20231101	0.01	N	078860	500	52 억	37227	N	N	N	N
169	20241101	090621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8600	-220	5	-2.49	481600	56	0.33	8600	8600	8600	11460	6180	8820	8600.00	0.35	-44	9173	8996	8773	8596	8373	9085	8685	53	2640	500	5460	10	1	10531054	906	-1.91	0.54	12	0.00	-4504.00	16005.00	10350	20240729	-16.91	2945	20240304	192.02	10350	-16.91	20240729	2945	192.02	20240304	10350	-16.91	20240729	162	5208.64	20231101	0.01	N	078860	500	52 억	37227	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History