KissMeData/032800/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-4	5	-2.38	139977043	850204	88.19	168	168	163	218	118	168	164.64	1.85	0	-182531	174	170	168	164	162	173	167	230	50	100	100	1	1	229785294	377	-3.90	0.61	06	0.37	-42.00	269.00	490	20240319	-66.53	150	20240906	9.33	490	-66.53	20240319	150	9.33	20240906	490	-66.53	20240319	150	9.33	20240906	0.00	N	032800	100	229 억		4242610	N	N	0	N	00	N
3	20240930	150423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-4	5	-2.38	119405368	725566	75.26	168	168	163	218	118	168	164.57	1.85	0	-181597	174	170	168	164	162	173	167	230	50	100	100	1	1	229785294	377	-3.90	0.61	06	0.32	-42.00	269.00	490	20240319	-66.53	150	20240906	9.33	490	-66.53	20240319	150	9.33	20240906	490	-66.53	20240319	150	9.33	20240906	0.00	N	032800	100	229 억		4242610	N	N	0	N	00	N
4	20240930	140422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-4	5	-2.38	104744628	635905	65.96	168	168	164	218	118	168	164.72	1.85	0	-188630	174	170	168	164	162	173	167	230	50	100	100	1	1	229785294	377	-3.90	0.61	06	0.28	-42.00	269.00	490	20240319	-66.53	150	20240906	9.33	490	-66.53	20240319	150	9.33	20240906	490	-66.53	20240319	150	9.33	20240906	0.00	N	032800	100	229 억		4242610	N	N	0	N	00	N
5	20240930	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-3	5	-1.79	73795828	447197	46.39	168	168	164	218	118	168	165.02	1.85	0	-78534	174	170	168	164	162	173	167	230	50	100	100	1	1	229785294	379	-3.93	0.61	06	0.19	-42.00	269.00	490	20240319	-66.33	150	20240906	10.00	490	-66.33	20240319	150	10.00	20240906	490	-66.33	20240319	150	10.00	20240906	0.00	N	032800	100	229 억		4242610	N	N	0	N	00	N
6	20240930	120420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-3	5	-1.79	69077246	418549	43.41	168	168	164	218	118	168	165.04	1.85	0	-77711	174	170	168	164	162	173	167	230	50	100	100	1	1	229785294	379	-3.93	0.61	06	0.18	-42.00	269.00	490	20240319	-66.33	150	20240906	10.00	490	-66.33	20240319	150	10.00	20240906	490	-66.33	20240319	150	10.00	20240906	0.00	N	032800	100	229 억		4242610	N	N	0	N	00	N
7	20240930	110419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-4	5	-2.38	64092157	388216	40.27	168	168	164	218	118	168	165.09	1.85	0	-67574	174	170	168	164	162	173	167	230	50	100	100	1	1	229785294	377	-3.90	0.61	06	0.17	-42.00	269.00	490	20240319	-66.53	150	20240906	9.33	490	-66.53	20240319	150	9.33	20240906	490	-66.53	20240319	150	9.33	20240906	0.00	N	032800	100	229 억		4242610	N	N	0	N	00	N
8	20240930	100416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-2	5	-1.19	45450931	275044	28.53	168	168	164	218	118	168	165.25	1.85	0	-60583	174	170	168	164	162	173	167	230	50	100	100	1	1	229785294	381	-3.95	0.62	06	0.12	-42.00	269.00	490	20240319	-66.12	150	20240906	10.67	490	-66.12	20240319	150	10.67	20240906	490	-66.12	20240319	150	10.67	20240906	0.00	N	032800	100	229 억		4242610	N	N	0	N	00	N
9	20240930	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-3	5	-1.79	7977641	48181	5.00	168	168	165	218	118	168	165.58	1.85	0	-41253	174	170	168	164	162	173	167	230	50	100	100	1	1	229785294	379	-3.93	0.61	06	0.02	-42.00	269.00	490	20240319	-66.33	150	20240906	10.00	490	-66.33	20240319	150	10.00	20240906	490	-66.33	20240319	150	10.00	20240906	0.00	N	032800	100	229 억		4242610	N	N	0	N	00	N
10	20240927	160417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	0	3	0.00	162301555	960777	76.49	167	172	166	218	118	168	168.93	1.89	0	-101188	173	170	166	163	159	172	165	230	50	100	100	1	1	229785294	386	-4.00	0.62	06	0.42	-42.00	269.00	490	20240319	-65.71	150	20240906	12.00	490	-65.71	20240319	150	12.00	20240906	490	-65.71	20240319	150	12.00	20240906	0.00	N	032800	100	229 억		4341121	N	N	0	N	00	N
11	20240927	150421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	0	3	0.00	159747604	945515	75.27	167	172	166	218	118	168	168.95	1.89	0	-107532	173	170	166	163	159	172	165	230	50	100	100	1	1	229785294	386	-4.00	0.62	06	0.41	-42.00	269.00	490	20240319	-65.71	150	20240906	12.00	490	-65.71	20240319	150	12.00	20240906	490	-65.71	20240319	150	12.00	20240906	0.00	N	032800	100	229 억		4341121	N	N	0	N	00	N
12	20240927	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	1	2	0.60	147226069	870636	69.31	167	172	167	218	118	168	169.10	1.89	0	-116952	173	170	166	163	159	172	165	230	50	100	100	1	1	229785294	388	-4.02	0.63	06	0.38	-42.00	269.00	490	20240319	-65.51	150	20240906	12.67	490	-65.51	20240319	150	12.67	20240906	490	-65.51	20240319	150	12.67	20240906	0.00	N	032800	100	229 억		4341121	N	N	0	N	00	N
13	20240927	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-1	5	-0.60	134751389	796308	63.39	167	172	167	218	118	168	169.22	1.89	0	-126512	173	170	166	163	159	172	165	230	50	100	100	1	1	229785294	384	-3.98	0.62	06	0.35	-42.00	269.00	490	20240319	-65.92	150	20240906	11.33	490	-65.92	20240319	150	11.33	20240906	490	-65.92	20240319	150	11.33	20240906	0.00	N	032800	100	229 억		4341121	N	N	0	N	00	N
14	20240927	120418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	0	3	0.00	132461098	782624	62.30	167	172	167	218	118	168	169.25	1.89	0	-126512	173	170	166	163	159	172	165	230	50	100	100	1	1	229785294	386	-4.00	0.62	06	0.34	-42.00	269.00	490	20240319	-65.71	150	20240906	12.00	490	-65.71	20240319	150	12.00	20240906	490	-65.71	20240319	150	12.00	20240906	0.00	N	032800	100	229 억		4341121	N	N	0	N	00	N
15	20240927	110421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	0	3	0.00	124114534	732935	58.35	167	172	167	218	118	168	169.34	1.89	0	-112288	173	170	166	163	159	172	165	230	50	100	100	1	1	229785294	386	-4.00	0.62	06	0.32	-42.00	269.00	490	20240319	-65.71	150	20240906	12.00	490	-65.71	20240319	150	12.00	20240906	490	-65.71	20240319	150	12.00	20240906	0.00	N	032800	100	229 억		4341121	N	N	0	N	00	N
16	20240927	100419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	171	3	2	1.79	75789956	447366	35.61	167	172	167	218	118	168	169.41	1.89	0	-30609	173	170	166	163	159	172	165	230	50	100	100	1	1	229785294	393	-4.07	0.64	06	0.19	-42.00	269.00	490	20240319	-65.10	150	20240906	14.00	490	-65.10	20240319	150	14.00	20240906	490	-65.10	20240319	150	14.00	20240906	0.00	N	032800	100	229 억		4341121	N	N	0	N	00	N
17	20240927	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-1	5	-0.60	1335521	7969	0.63	167	168	167	218	118	168	167.59	1.89	0	1928	173	170	166	163	159	172	165	230	50	100	100	1	1	229785294	384	-3.98	0.62	06	0.00	-42.00	269.00	490	20240319	-65.92	150	20240906	11.33	490	-65.92	20240319	150	11.33	20240906	490	-65.92	20240319	150	11.33	20240906	0.00	N	032800	100	229 억		4341121	N	N	0	N	00	N
18	20240926	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	6	2	3.70	206651074	1243453	156.72	162	169	162	210	114	162	166.18	1.76	0	303735	167	164	162	159	157	163	158	230	48	100	90	1	1	229785294	386	-4.00	0.62	06	0.54	-42.00	269.00	490	20240319	-65.71	150	20240906	12.00	490	-65.71	20240319	150	12.00	20240906	490	-65.71	20240319	150	12.00	20240906	0.00	N	032800	100	229 억		4039521	N	N	0	N	00	N
19	20240926	150413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	6	2	3.70	193253873	1163575	146.65	162	169	162	210	114	162	166.09	1.76	0	297890	167	164	162	159	157	163	158	230	48	100	90	1	1	229785294	386	-4.00	0.62	06	0.51	-42.00	269.00	490	20240319	-65.71	150	20240906	12.00	490	-65.71	20240319	150	12.00	20240906	490	-65.71	20240319	150	12.00	20240906	0.00	N	032800	100	229 억		4039521	N	N	0	N	00	N
20	20240926	140417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	4	2	2.47	155915736	940046	118.48	162	169	162	210	114	162	165.86	1.76	0	188672	167	164	162	159	157	163	158	230	48	100	90	1	1	229785294	381	-3.95	0.62	06	0.41	-42.00	269.00	490	20240319	-66.12	150	20240906	10.67	490	-66.12	20240319	150	10.67	20240906	490	-66.12	20240319	150	10.67	20240906	0.00	N	032800	100	229 억		4039521	N	N	0	N	00	N
21	20240926	130419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	5	2	3.09	140095968	845134	106.51	162	169	162	210	114	162	165.77	1.76	0	172423	167	164	162	159	157	163	158	230	48	100	90	1	1	229785294	384	-3.98	0.62	06	0.37	-42.00	269.00	490	20240319	-65.92	150	20240906	11.33	490	-65.92	20240319	150	11.33	20240906	490	-65.92	20240319	150	11.33	20240906	0.00	N	032800	100	229 억		4039521	N	N	0	N	00	N
22	20240926	120418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	5	2	3.09	121293912	731931	92.25	162	169	162	210	114	162	165.72	1.76	0	129608	167	164	162	159	157	163	158	230	48	100	90	1	1	229785294	384	-3.98	0.62	06	0.32	-42.00	269.00	490	20240319	-65.92	150	20240906	11.33	490	-65.92	20240319	150	11.33	20240906	490	-65.92	20240319	150	11.33	20240906	0.00	N	032800	100	229 억		4039521	N	N	0	N	00	N
23	20240926	110419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	4	2	2.47	105843770	638912	80.52	162	169	162	210	114	162	165.66	1.76	0	117131	167	164	162	159	157	163	158	230	48	100	90	1	1	229785294	381	-3.95	0.62	06	0.28	-42.00	269.00	490	20240319	-66.12	150	20240906	10.67	490	-66.12	20240319	150	10.67	20240906	490	-66.12	20240319	150	10.67	20240906	0.00	N	032800	100	229 억		4039521	N	N	0	N	00	N
24	20240926	100419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	5	2	3.09	59853326	362257	45.66	162	167	162	210	114	162	165.22	1.76	0	74954	167	164	162	159	157	163	158	230	48	100	90	1	1	229785294	384	-3.98	0.62	06	0.16	-42.00	269.00	490	20240319	-65.92	150	20240906	11.33	490	-65.92	20240319	150	11.33	20240906	490	-65.92	20240319	150	11.33	20240906	0.00	N	032800	100	229 억		4039521	N	N	0	N	00	N
25	20240926	090415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	1	2	0.62	2807797	17293	2.18	162	164	162	210	114	162	162.37	1.76	0	2038	167	164	162	159	157	163	158	230	48	100	90	1	1	229785294	375	-3.88	0.61	06	0.01	-42.00	269.00	490	20240319	-66.73	150	20240906	8.67	490	-66.73	20240319	150	8.67	20240906	490	-66.73	20240319	150	8.67	20240906	0.00	N	032800	100	229 억		4039521	N	N	0	N	00	N
26	20240925	160414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	-1	5	-0.61	128350263	789775	73.52	163	165	160	211	115	163	162.51	1.70	0	124546	169	165	163	159	157	165	159	230	48	100	90	1	1	229785294	372	-3.86	0.60	06	0.34	-42.00	269.00	490	20240319	-66.94	150	20240906	8.00	490	-66.94	20240319	150	8.00	20240906	490	-66.94	20240319	150	8.00	20240906	0.00	N	032800	100	229 억		3914975	N	N	0	N	00	N
27	20240925	150416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	-1	5	-0.61	96059740	588597	54.79	163	165	160	211	115	163	163.20	1.70	0	105197	169	165	163	159	157	165	159	230	48	100	90	1	1	229785294	372	-3.86	0.60	06	0.26	-42.00	269.00	490	20240319	-66.94	150	20240906	8.00	490	-66.94	20240319	150	8.00	20240906	490	-66.94	20240319	150	8.00	20240906	0.00	N	032800	100	229 억		3914975	N	N	0	N	00	N
28	20240925	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	1	2	0.61	79166482	484739	45.13	163	165	160	211	115	163	163.32	1.70	0	120313	169	165	163	159	157	165	159	230	48	100	90	1	1	229785294	377	-3.90	0.61	06	0.21	-42.00	269.00	490	20240319	-66.53	150	20240906	9.33	490	-66.53	20240319	150	9.33	20240906	490	-66.53	20240319	150	9.33	20240906	0.00	N	032800	100	229 억		3914975	N	N	0	N	00	N
29	20240925	130417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	1	2	0.61	74666036	457243	42.57	163	165	160	211	115	163	163.30	1.70	0	120313	169	165	163	159	157	165	159	230	48	100	90	1	1	229785294	377	-3.90	0.61	06	0.20	-42.00	269.00	490	20240319	-66.53	150	20240906	9.33	490	-66.53	20240319	150	9.33	20240906	490	-66.53	20240319	150	9.33	20240906	0.00	N	032800	100	229 억		3914975	N	N	0	N	00	N
30	20240925	120417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	1	2	0.61	60759324	372141	34.64	163	165	160	211	115	163	163.27	1.70	0	110028	169	165	163	159	157	165	159	230	48	100	90	1	1	229785294	377	-3.90	0.61	06	0.16	-42.00	269.00	490	20240319	-66.53	150	20240906	9.33	490	-66.53	20240319	150	9.33	20240906	490	-66.53	20240319	150	9.33	20240906	0.00	N	032800	100	229 억		3914975	N	N	0	N	00	N
31	20240925	110415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	2	2	1.23	55631541	340898	31.73	163	165	160	211	115	163	163.19	1.70	0	98780	169	165	163	159	157	165	159	230	48	100	90	1	1	229785294	379	-3.93	0.61	06	0.15	-42.00	269.00	490	20240319	-66.33	150	20240906	10.00	490	-66.33	20240319	150	10.00	20240906	490	-66.33	20240319	150	10.00	20240906	0.00	N	032800	100	229 억		3914975	N	N	0	N	00	N
32	20240925	100416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	1	2	0.61	37060344	227850	21.21	163	164	160	211	115	163	162.65	1.70	0	86488	169	165	163	159	157	165	159	230	48	100	90	1	1	229785294	377	-3.90	0.61	06	0.10	-42.00	269.00	490	20240319	-66.53	150	20240906	9.33	490	-66.53	20240319	150	9.33	20240906	490	-66.53	20240319	150	9.33	20240906	0.00	N	032800	100	229 억		3914975	N	N	0	N	00	N
33	20240925	090416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	0	3	0.00	6465749	39844	3.71	163	164	160	211	115	163	162.27	1.70	0	8402	169	165	163	159	157	165	159	230	48	100	90	1	1	229785294	375	-3.88	0.61	06	0.02	-42.00	269.00	490	20240319	-66.73	150	20240906	8.67	490	-66.73	20240319	150	8.67	20240906	490	-66.73	20240319	150	8.67	20240906	0.00	N	032800	100	229 억		3914975	N	N	0	N	00	N
34	20240924	160414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-3	5	-1.81	174145895	1069836	58.98	166	167	161	215	117	166	162.78	1.70	0	-11049	176	171	165	160	154	173	162	230	49	100	90	1	1	229785294	375	-3.88	0.61	06	0.47	-42.00	269.00	490	20240319	-66.73	150	20240906	8.67	490	-66.73	20240319	150	8.67	20240906	490	-66.73	20240319	150	8.67	20240906	0.00	N	032800	100	229 억		3898668	N	N	0	N	00	N
35	20240924	150413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	-4	5	-2.41	167347471	1027879	56.66	166	167	161	215	117	166	162.81	1.70	0	-10363	176	171	165	160	154	173	162	230	49	100	90	1	1	229785294	372	-3.86	0.60	06	0.45	-42.00	269.00	490	20240319	-66.94	150	20240906	8.00	490	-66.94	20240319	150	8.00	20240906	490	-66.94	20240319	150	8.00	20240906	0.00	N	032800	100	229 억		3898668	N	N	0	N	00	N
36	20240924	140413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	-4	5	-2.41	150067009	921110	50.78	166	167	161	215	117	166	162.92	1.70	0	-19242	176	171	165	160	154	173	162	230	49	100	90	1	1	229785294	372	-3.86	0.60	06	0.40	-42.00	269.00	490	20240319	-66.94	150	20240906	8.00	490	-66.94	20240319	150	8.00	20240906	490	-66.94	20240319	150	8.00	20240906	0.00	N	032800	100	229 억		3898668	N	N	0	N	00	N
37	20240924	130414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	-4	5	-2.41	130985027	802881	44.26	166	167	161	215	117	166	163.14	1.70	0	-16024	176	171	165	160	154	173	162	230	49	100	90	1	1	229785294	372	-3.86	0.60	06	0.35	-42.00	269.00	490	20240319	-66.94	150	20240906	8.00	490	-66.94	20240319	150	8.00	20240906	490	-66.94	20240319	150	8.00	20240906	0.00	N	032800	100	229 억		3898668	N	N	0	N	00	N
38	20240924	120414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-3	5	-1.81	98116239	599952	33.07	166	167	162	215	117	166	163.54	1.70	0	-12678	176	171	165	160	154	173	162	230	49	100	90	1	1	229785294	375	-3.88	0.61	06	0.26	-42.00	269.00	490	20240319	-66.73	150	20240906	8.67	490	-66.73	20240319	150	8.67	20240906	490	-66.73	20240319	150	8.67	20240906	0.00	N	032800	100	229 억		3898668	N	N	0	N	00	N
39	20240924	110415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-3	5	-1.81	86148798	526551	29.03	166	167	162	215	117	166	163.61	1.70	0	-12678	176	171	165	160	154	173	162	230	49	100	90	1	1	229785294	375	-3.88	0.61	06	0.23	-42.00	269.00	490	20240319	-66.73	150	20240906	8.67	490	-66.73	20240319	150	8.67	20240906	490	-66.73	20240319	150	8.67	20240906	0.00	N	032800	100	229 억		3898668	N	N	0	N	00	N
40	20240924	100412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-1	5	-0.60	50447198	307257	16.94	166	167	162	215	117	166	164.19	1.70	0	88715	176	171	165	160	154	173	162	230	49	100	90	1	1	229785294	379	-3.93	0.61	06	0.13	-42.00	269.00	490	20240319	-66.33	150	20240906	10.00	490	-66.33	20240319	150	10.00	20240906	490	-66.33	20240319	150	10.00	20240906	0.00	N	032800	100	229 억		3898668	N	N	0	N	00	N
41	20240924	090413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	0	3	0.00	4765178	28668	1.58	166	167	166	215	117	166	166.22	1.70	0	6067	176	171	165	160	154	173	162	230	49	100	90	1	1	229785294	381	-3.95	0.62	06	0.01	-42.00	269.00	490	20240319	-66.12	150	20240906	10.67	490	-66.12	20240319	150	10.67	20240906	490	-66.12	20240319	150	10.67	20240906	0.00	N	032800	100	229 억		3898668	N	N	0	N	00	N
42	20240923	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	5	2	3.11	296793713	1805974	37.72	160	170	159	209	113	161	164.34	1.49	0	491367	187	174	167	154	147	170	150	230	48	100	90	1	1	229785294	381	-1.23	0.48	06	0.79	-135.00	343.00	490	20240319	-66.12	150	20240906	10.67	490	-66.12	20240319	150	10.67	20240906	490	-66.12	20240319	150	10.67	20240906	0.00	N	032800	100	229 억		3430296	N	N	0	N	00	N
43	20240923	150414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	5	2	3.11	279225569	1700141	35.51	160	170	159	209	113	161	164.24	1.49	0	534835	187	174	167	154	147	170	150	230	48	100	90	1	1	229785294	381	-1.23	0.48	06	0.74	-135.00	343.00	490	20240319	-66.12	150	20240906	10.67	490	-66.12	20240319	150	10.67	20240906	490	-66.12	20240319	150	10.67	20240906	0.00	N	032800	100	229 억		3430296	N	N	0	N	00	N
44	20240923	140416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	4	2	2.48	259606171	1581247	33.03	160	170	159	209	113	161	164.18	1.49	0	529229	187	174	167	154	147	170	150	230	48	100	90	1	1	229785294	379	-1.22	0.48	06	0.69	-135.00	343.00	490	20240319	-66.33	150	20240906	10.00	490	-66.33	20240319	150	10.00	20240906	490	-66.33	20240319	150	10.00	20240906	0.00	N	032800	100	229 억		3430296	N	N	0	N	00	N
45	20240923	130414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	7	2	4.35	224954731	1372830	28.68	160	170	159	209	113	161	163.86	1.49	0	536367	187	174	167	154	147	170	150	230	48	100	90	1	1	229785294	386	-1.24	0.49	06	0.60	-135.00	343.00	490	20240319	-65.71	150	20240906	12.00	490	-65.71	20240319	150	12.00	20240906	490	-65.71	20240319	150	12.00	20240906	0.00	N	032800	100	229 억		3430296	N	N	0	N	00	N
46	20240923	120412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	5	2	3.11	185155523	1135277	23.71	160	169	159	209	113	161	163.09	1.49	0	446095	187	174	167	154	147	170	150	230	48	100	90	1	1	229785294	381	-1.23	0.48	06	0.49	-135.00	343.00	490	20240319	-66.12	150	20240906	10.67	490	-66.12	20240319	150	10.67	20240906	490	-66.12	20240319	150	10.67	20240906	0.00	N	032800	100	229 억		3430296	N	N	0	N	00	N
47	20240923	110414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	2	2	1.24	116047087	718896	15.02	160	165	159	209	113	161	161.42	1.49	0	329410	187	174	167	154	147	170	150	230	48	100	90	1	1	229785294	375	-1.21	0.48	06	0.31	-135.00	343.00	490	20240319	-66.73	150	20240906	8.67	490	-66.73	20240319	150	8.67	20240906	490	-66.73	20240319	150	8.67	20240906	0.00	N	032800	100	229 억		3430296	N	N	0	N	00	N
48	20240923	100411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	2	2	1.24	97822766	607472	12.69	160	164	159	209	113	161	161.03	1.49	0	293532	187	174	167	154	147	170	150	230	48	100	90	1	1	229785294	375	-1.21	0.48	06	0.26	-135.00	343.00	490	20240319	-66.73	150	20240906	8.67	490	-66.73	20240319	150	8.67	20240906	490	-66.73	20240319	150	8.67	20240906	0.00	N	032800	100	229 억		3430296	N	N	0	N	00	N
49	20240923	090411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-1	5	-0.62	13923062	87273	1.82	160	161	159	209	113	161	159.53	1.49	0	5847	187	174	167	154	147	170	150	230	48	100	90	1	1	229785294	368	-1.19	0.47	06	0.04	-135.00	343.00	490	20240319	-67.35	150	20240906	6.67	490	-67.35	20240319	150	6.67	20240906	490	-67.35	20240319	150	6.67	20240906	0.00	N	032800	100	229 억		3430296	N	N	0	N	00	N
50	20240913	160354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	157	-1	5	-0.63	164716426	1047664	83.51	158	159	156	205	111	158	157.23	1.61	0	221159	162	160	157	155	152	161	156	230	47	100	90	1	1	229785294	361	-1.16	0.46	06	0.46	-135.00	343.00	490	20240319	-67.96	150	20240906	4.67	490	-67.96	20240319	150	4.67	20240906	490	-67.96	20240319	150	4.67	20240906	0.00	N	032800	100	229 억		3709284	N	N	0	N	00	N
51	20240913	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	157	-1	5	-0.63	142281612	904342	72.09	158	159	156	205	111	158	157.33	1.61	0	204033	162	160	157	155	152	161	156	230	47	100	90	1	1	229785294	361	-1.16	0.46	06	0.39	-135.00	343.00	490	20240319	-67.96	150	20240906	4.67	490	-67.96	20240319	150	4.67	20240906	490	-67.96	20240319	150	4.67	20240906	0.00	N	032800	100	229 억		3709284	N	N	0	N	00	N
52	20240913	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	0	3	0.00	129157685	820836	65.43	158	159	156	205	111	158	157.35	1.61	0	167053	162	160	157	155	152	161	156	230	47	100	90	1	1	229785294	363	-1.17	0.46	06	0.36	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3709284	N	N	0	N	00	N
53	20240913	130355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	0	3	0.00	104574090	664491	52.97	158	159	156	205	111	158	157.37	1.61	0	159358	162	160	157	155	152	161	156	230	47	100	90	1	1	229785294	363	-1.17	0.46	06	0.29	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3709284	N	N	0	N	00	N
54	20240913	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	0	3	0.00	98280157	624580	49.79	158	159	156	205	111	158	157.35	1.61	0	155598	162	160	157	155	152	161	156	230	47	100	90	1	1	229785294	363	-1.17	0.46	06	0.27	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3709284	N	N	0	N	00	N
55	20240913	110358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	157	-1	5	-0.63	81764512	520203	41.47	158	159	156	205	111	158	157.18	1.61	0	128537	162	160	157	155	152	161	156	230	47	100	90	1	1	229785294	361	-1.16	0.46	06	0.23	-135.00	343.00	490	20240319	-67.96	150	20240906	4.67	490	-67.96	20240319	150	4.67	20240906	490	-67.96	20240319	150	4.67	20240906	0.00	N	032800	100	229 억		3709284	N	N	0	N	00	N
56	20240913	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	159	1	2	0.63	69956260	445441	35.51	158	159	156	205	111	158	157.05	1.61	0	127690	162	160	157	155	152	161	156	230	47	100	90	1	1	229785294	365	-1.18	0.46	06	0.19	-135.00	343.00	490	20240319	-67.55	150	20240906	6.00	490	-67.55	20240319	150	6.00	20240906	490	-67.55	20240319	150	6.00	20240906	0.00	N	032800	100	229 억		3709284	N	N	0	N	00	N
57	20240913	090359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	0	3	0.00	1874575	11940	0.95	158	158	156	205	111	158	157.00	1.61	0	1492	162	160	157	155	152	161	156	230	47	100	90	1	1	229785294	363	-1.17	0.46	06	0.01	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3709284	N	N	0	N	00	N
58	20240912	160355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	4	2	2.60	186985662	1193737	65.28	155	159	154	200	108	154	156.64	1.41	0	493869	157	155	154	152	151	155	152	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.52	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3230802	N	N	0	N	00	N
59	20240912	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	4	2	2.60	177560926	1134070	62.02	155	159	154	200	108	154	156.57	1.41	0	448005	157	155	154	152	151	155	152	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.49	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3230802	N	N	0	N	00	N
60	20240912	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	4	2	2.60	156890679	1003126	54.85	155	159	154	200	108	154	156.40	1.41	0	355718	157	155	154	152	151	155	152	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.44	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3230802	N	N	0	N	00	N
61	20240912	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	4	2	2.60	113302210	725355	39.67	155	159	154	200	108	154	156.20	1.41	0	235603	157	155	154	152	151	155	152	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.32	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3230802	N	N	0	N	00	N
62	20240912	120355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	4	2	2.60	105316385	674449	36.88	155	159	154	200	108	154	156.15	1.41	0	216588	157	155	154	152	151	155	152	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.29	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		3230802	N	N	0	N	00	N
63	20240912	110355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	156	2	2	1.30	64429981	414608	22.67	155	157	154	200	108	154	155.40	1.41	0	74261	157	155	154	152	151	155	152	230	46	100	90	1	1	229785294	358	-1.16	0.45	06	0.18	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		3230802	N	N	0	N	00	N
64	20240912	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	156	2	2	1.30	42224568	271290	14.84	155	157	154	200	108	154	155.64	1.41	0	58532	157	155	154	152	151	155	152	230	46	100	90	1	1	229785294	358	-1.16	0.45	06	0.12	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		3230802	N	N	0	N	00	N
65	20240912	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	155	1	2	0.65	8021365	51909	2.84	155	155	154	200	108	154	154.53	1.41	0	-45701	157	155	154	152	151	155	152	230	46	100	90	1	1	229785294	356	-1.15	0.45	06	0.02	-135.00	343.00	490	20240319	-68.37	150	20240906	3.33	490	-68.37	20240319	150	3.33	20240906	490	-68.37	20240319	150	3.33	20240906	0.00	N	032800	100	229 억		3230802	N	N	0	N	00	N
66	20240911	160349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	154	1	2	0.65	281256135	1826027	112.22	154	156	153	198	108	153	154.03	1.14	0	627724	160	156	154	150	148	155	149	230	45	100	90	1	1	229785294	354	-1.14	0.45	06	0.79	-135.00	343.00	490	20240319	-68.57	150	20240906	2.67	490	-68.57	20240319	150	2.67	20240906	490	-68.57	20240319	150	2.67	20240906	0.00	N	032800	100	229 억		2623147	N	N	0	N	00	N
67	20240911	150351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	154	1	2	0.65	268227416	1741080	107.00	154	156	153	198	108	153	154.06	1.14	0	627724	160	156	154	150	148	155	149	230	45	100	90	1	1	229785294	354	-1.14	0.45	06	0.76	-135.00	343.00	490	20240319	-68.57	150	20240906	2.67	490	-68.57	20240319	150	2.67	20240906	490	-68.57	20240319	150	2.67	20240906	0.00	N	032800	100	229 억		2623147	N	N	0	N	00	N
68	20240911	140351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	154	1	2	0.65	247259729	1605160	98.64	154	156	153	198	108	153	154.04	1.14	0	634697	160	156	154	150	148	155	149	230	45	100	90	1	1	229785294	354	-1.14	0.45	06	0.70	-135.00	343.00	490	20240319	-68.57	150	20240906	2.67	490	-68.57	20240319	150	2.67	20240906	490	-68.57	20240319	150	2.67	20240906	0.00	N	032800	100	229 억		2623147	N	N	0	N	00	N
69	20240911	130350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	155	2	2	1.31	208694114	1354901	83.26	154	156	153	198	108	153	154.03	1.14	0	584558	160	156	154	150	148	155	149	230	45	100	90	1	1	229785294	356	-1.15	0.45	06	0.59	-135.00	343.00	490	20240319	-68.37	150	20240906	3.33	490	-68.37	20240319	150	3.33	20240906	490	-68.37	20240319	150	3.33	20240906	0.00	N	032800	100	229 억		2623147	N	N	0	N	00	N
70	20240911	120353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	156	3	2	1.96	192297506	1249105	76.76	154	156	153	198	108	153	153.95	1.14	0	520283	160	156	154	150	148	155	149	230	45	100	90	1	1	229785294	358	-1.16	0.45	06	0.54	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		2623147	N	N	0	N	00	N
71	20240911	110348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	154	1	2	0.65	138646784	900991	55.37	154	156	153	198	108	153	153.88	1.14	0	298917	160	156	154	150	148	155	149	230	45	100	90	1	1	229785294	354	-1.14	0.45	06	0.39	-135.00	343.00	490	20240319	-68.57	150	20240906	2.67	490	-68.57	20240319	150	2.67	20240906	490	-68.57	20240319	150	2.67	20240906	0.00	N	032800	100	229 억		2623147	N	N	0	N	00	N
72	20240911	100349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	155	2	2	1.31	87475771	568362	34.93	154	155	153	198	108	153	153.91	1.14	0	245919	160	156	154	150	148	155	149	230	45	100	90	1	1	229785294	356	-1.15	0.45	06	0.25	-135.00	343.00	490	20240319	-68.37	150	20240906	3.33	490	-68.37	20240319	150	3.33	20240906	490	-68.37	20240319	150	3.33	20240906	0.00	N	032800	100	229 억		2623147	N	N	0	N	00	N
73	20240911	090353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	155	2	2	1.31	8745114	56778	3.49	154	155	154	198	108	153	154.02	1.14	0	-600	160	156	154	150	148	155	149	230	45	100	90	1	1	229785294	356	-1.15	0.45	06	0.02	-135.00	343.00	490	20240319	-68.37	150	20240906	3.33	490	-68.37	20240319	150	3.33	20240906	490	-68.37	20240319	150	3.33	20240906	0.00	N	032800	100	229 억		2623147	N	N	0	N	00	N
74	20240910	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	153	-4	5	-2.55	250016751	1615715	86.12	156	158	152	204	110	157	154.74	1.41	0	-631857	168	162	158	152	148	165	155	230	47	100	90	1	1	229785294	352	-1.13	0.45	06	0.70	-135.00	343.00	490	20240319	-68.78	150	20240906	2.00	490	-68.78	20240319	150	2.00	20240906	490	-68.78	20240319	150	2.00	20240906	0.00	N	032800	100	229 억		3247942	N	N	0	N	00	N
75	20240910	150352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	153	-4	5	-2.55	234008373	1510804	80.53	156	158	152	204	110	157	154.89	1.41	0	-602496	168	162	158	152	148	165	155	230	47	100	90	1	1	229785294	352	-1.13	0.45	06	0.66	-135.00	343.00	490	20240319	-68.78	150	20240906	2.00	490	-68.78	20240319	150	2.00	20240906	490	-68.78	20240319	150	2.00	20240906	0.00	N	032800	100	229 억		3247942	N	N	0	N	00	N
76	20240910	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	152	-5	5	-3.18	215542450	1390464	74.12	156	158	152	204	110	157	155.01	1.41	0	-591361	168	162	158	152	148	165	155	230	47	100	90	1	1	229785294	349	-1.13	0.44	06	0.61	-135.00	343.00	490	20240319	-68.98	150	20240906	1.33	490	-68.98	20240319	150	1.33	20240906	490	-68.98	20240319	150	1.33	20240906	0.00	N	032800	100	229 억		3247942	N	N	0	N	00	N
77	20240910	130350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	154	-3	5	-1.91	170171921	1093140	58.27	156	158	153	204	110	157	155.67	1.41	0	-461921	168	162	158	152	148	165	155	230	47	100	90	1	1	229785294	354	-1.14	0.45	06	0.48	-135.00	343.00	490	20240319	-68.57	150	20240906	2.67	490	-68.57	20240319	150	2.67	20240906	490	-68.57	20240319	150	2.67	20240906	0.00	N	032800	100	229 억		3247942	N	N	0	N	00	N
78	20240910	120349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	155	-2	5	-1.27	106929310	683449	36.43	156	158	155	204	110	157	156.46	1.41	0	-134299	168	162	158	152	148	165	155	230	47	100	90	1	1	229785294	356	-1.15	0.45	06	0.30	-135.00	343.00	490	20240319	-68.37	150	20240906	3.33	490	-68.37	20240319	150	3.33	20240906	490	-68.37	20240319	150	3.33	20240906	0.00	N	032800	100	229 억		3247942	N	N	0	N	00	N
79	20240910	110348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	156	-1	5	-0.64	94505505	603659	32.18	156	158	156	204	110	157	156.55	1.41	0	-82603	168	162	158	152	148	165	155	230	47	100	90	1	1	229785294	358	-1.16	0.45	06	0.26	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		3247942	N	N	0	N	00	N
80	20240910	100350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	157	0	3	0.00	45639839	291143	15.52	156	158	156	204	110	157	156.76	1.41	0	-57014	168	162	158	152	148	165	155	230	47	100	90	1	1	229785294	361	-1.16	0.46	06	0.13	-135.00	343.00	490	20240319	-67.96	150	20240906	4.67	490	-67.96	20240319	150	4.67	20240906	490	-67.96	20240319	150	4.67	20240906	0.00	N	032800	100	229 억		3247942	N	N	0	N	00	N
81	20240910	090349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	157	0	3	0.00	3597678	22935	1.22	156	158	156	204	110	157	156.86	1.41	0	11176	168	162	158	152	148	165	155	230	47	100	90	1	1	229785294	361	-1.16	0.46	06	0.01	-135.00	343.00	490	20240319	-67.96	150	20240906	4.67	490	-67.96	20240319	150	4.67	20240906	490	-67.96	20240319	150	4.67	20240906	0.00	N	032800	100	229 억		3247942	N	N	0	N	00	N
82	20240909	160343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	157	1	2	0.64	294150651	1866423	74.22	155	164	154	202	110	156	157.60	1.15	0	607096	174	164	157	147	140	161	144	230	46	100	90	1	1	229785294	361	-1.16	0.46	06	0.81	-135.00	343.00	490	20240319	-67.96	150	20240906	4.67	490	-67.96	20240319	150	4.67	20240906	490	-67.96	20240319	150	4.67	20240906	0.00	N	032800	100	229 억		2639172	N	N	0	N	00	N
83	20240909	150346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	156	0	3	0.00	291937659	1852320	73.66	155	164	154	202	110	156	157.61	1.15	0	607994	174	164	157	147	140	161	144	230	46	100	90	1	1	229785294	358	-1.16	0.45	06	0.81	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		2639172	N	N	0	N	00	N
84	20240909	140347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	157	1	2	0.64	264947973	1680771	66.84	155	164	154	202	110	156	157.64	1.15	0	529536	174	164	157	147	140	161	144	230	46	100	90	1	1	229785294	361	-1.16	0.46	06	0.73	-135.00	343.00	490	20240319	-67.96	150	20240906	4.67	490	-67.96	20240319	150	4.67	20240906	490	-67.96	20240319	150	4.67	20240906	0.00	N	032800	100	229 억		2639172	N	N	0	N	00	N
85	20240909	130344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	2	2	1.28	228207322	1446260	57.51	155	164	154	202	110	156	157.79	1.15	0	455993	174	164	157	147	140	161	144	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.63	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		2639172	N	N	0	N	00	N
86	20240909	120344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	2	2	1.28	197754313	1252145	49.79	155	164	154	202	110	156	157.93	1.15	0	392106	174	164	157	147	140	161	144	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.54	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		2639172	N	N	0	N	00	N
87	20240909	110344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	2	2	1.28	163983564	1037252	41.25	155	164	154	202	110	156	158.10	1.15	0	368044	174	164	157	147	140	161	144	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.45	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		2639172	N	N	0	N	00	N
88	20240909	100348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	158	2	2	1.28	132674794	838508	33.34	155	164	154	202	110	156	158.23	1.15	0	326360	174	164	157	147	140	161	144	230	46	100	90	1	1	229785294	363	-1.17	0.46	06	0.36	-135.00	343.00	490	20240319	-67.76	150	20240906	5.33	490	-67.76	20240319	150	5.33	20240906	490	-67.76	20240319	150	5.33	20240906	0.00	N	032800	100	229 억		2639172	N	N	0	N	00	N
89	20240909	090342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	155	-1	5	-0.64	9644656	62235	2.47	155	157	154	202	110	156	154.96	1.15	0	21697	174	164	157	147	140	161	144	230	46	100	90	1	1	229785294	356	-1.15	0.45	06	0.03	-135.00	343.00	490	20240319	-68.37	150	20240906	3.33	490	-68.37	20240319	150	3.33	20240906	490	-68.37	20240319	150	3.33	20240906	0.00	N	032800	100	229 억		2639172	N	N	0	N	00	N
90	20240906	160341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	156	-7	5	-4.29	385583645	2447724	277.57	163	167	150	211	115	163	157.53	1.20	0	-109214	167	164	163	160	159	164	160	230	48	100	90	1	1	229785294	358	-1.16	0.45	06	1.07	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		2748050	N	N	0	N	00	N
91	20240906	150346	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	156	-7	5	-4.29	366571859	2325899	263.76	163	167	150	211	115	163	157.60	1.20	0	-105705	167	164	163	160	159	164	160	230	48	100	90	1	1	229785294	358	-1.16	0.45	06	1.01	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		2748050	N	N	0	N	00	N
92	20240906	140347	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	156	-7	5	-4.29	357972219	2270914	257.52	163	167	150	211	115	163	157.63	1.20	0	-96905	167	164	163	160	159	164	160	230	48	100	90	1	1	229785294	358	-1.16	0.45	06	0.99	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		2748050	N	N	0	N	00	N
93	20240906	130343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	156	-7	5	-4.29	340909043	2161785	245.15	163	167	150	211	115	163	157.70	1.20	0	-111500	167	164	163	160	159	164	160	230	48	100	90	1	1	229785294	358	-1.16	0.45	06	0.94	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		2748050	N	N	0	N	00	N
94	20240906	120346	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	156	-7	5	-4.29	317349690	2011703	228.13	163	167	150	211	115	163	157.75	1.20	0	-56745	167	164	163	160	159	164	160	230	48	100	90	1	1	229785294	358	-1.16	0.45	06	0.88	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		2748050	N	N	0	N	00	N
95	20240906	110347	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	156	-7	5	-4.29	296415595	1877514	212.91	163	167	150	211	115	163	157.88	1.20	0	-52220	167	164	163	160	159	164	160	230	48	100	90	1	1	229785294	358	-1.16	0.45	06	0.82	-135.00	343.00	490	20240319	-68.16	150	20240906	4.00	490	-68.16	20240319	150	4.00	20240906	490	-68.16	20240319	150	4.00	20240906	0.00	N	032800	100	229 억		2748050	N	N	0	N	00	N
96	20240906	100343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	161	-2	5	-1.23	148739295	921812	104.53	163	167	158	211	115	163	161.36	1.20	0	-231099	167	164	163	160	159	164	160	230	48	100	90	1	1	229785294	370	-1.19	0.47	06	0.40	-135.00	343.00	490	20240319	-67.14	154	20240805	4.55	490	-67.14	20240319	154	4.55	20240805	490	-67.14	20240319	154	4.55	20240805	0.00	N	032800	100	229 억		2748050	N	N	0	N	00	N
97	20240906	090346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	-1	5	-0.61	8920658	55213	6.26	163	163	161	211	115	163	161.57	1.20	0	4620	167	164	163	160	159	164	160	230	48	100	90	1	1	229785294	372	-1.20	0.47	06	0.02	-135.00	343.00	490	20240319	-66.94	154	20240805	5.19	490	-66.94	20240319	154	5.19	20240805	490	-66.94	20240319	154	5.19	20240805	0.00	N	032800	100	229 억		2748050	N	N	0	N	00	N
98	20240905	160339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-1	5	-0.61	140154972	852830	54.97	165	166	162	213	115	164	164.34	1.43	0	-537217	168	166	164	162	160	165	161	230	49	100	90	1	1	229785294	375	-1.21	0.48	06	0.37	-135.00	343.00	490	20240319	-66.73	154	20240805	5.84	490	-66.73	20240319	154	5.84	20240805	490	-66.73	20240319	154	5.84	20240805	0.00	N	032800	100	229 억		3279904	N	N	0	N	00	N
99	20240905	150344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	0	3	0.00	137696899	837760	54.00	165	166	162	213	115	164	164.36	1.43	0	-537530	168	166	164	162	160	165	161	230	49	100	90	1	1	229785294	377	-1.21	0.48	06	0.36	-135.00	343.00	490	20240319	-66.53	154	20240805	6.49	490	-66.53	20240319	154	6.49	20240805	490	-66.53	20240319	154	6.49	20240805	0.00	N	032800	100	229 억		3279904	N	N	0	N	00	N
100	20240905	140343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-1	5	-0.61	130863348	795840	51.30	165	166	162	213	115	164	164.43	1.43	0	-510248	168	166	164	162	160	165	161	230	49	100	90	1	1	229785294	375	-1.21	0.48	06	0.35	-135.00	343.00	490	20240319	-66.73	154	20240805	5.84	490	-66.73	20240319	154	5.84	20240805	490	-66.73	20240319	154	5.84	20240805	0.00	N	032800	100	229 억		3279904	N	N	0	N	00	N
101	20240905	130345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-1	5	-0.61	115723697	703378	45.34	165	166	162	213	115	164	164.53	1.43	0	-489122	168	166	164	162	160	165	161	230	49	100	90	1	1	229785294	375	-1.21	0.48	06	0.31	-135.00	343.00	490	20240319	-66.73	154	20240805	5.84	490	-66.73	20240319	154	5.84	20240805	490	-66.73	20240319	154	5.84	20240805	0.00	N	032800	100	229 억		3279904	N	N	0	N	00	N
102	20240905	120341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-1	5	-0.61	102977115	625364	40.31	165	166	163	213	115	164	164.67	1.43	0	-458255	168	166	164	162	160	165	161	230	49	100	90	1	1	229785294	375	-1.21	0.48	06	0.27	-135.00	343.00	490	20240319	-66.73	154	20240805	5.84	490	-66.73	20240319	154	5.84	20240805	490	-66.73	20240319	154	5.84	20240805	0.00	N	032800	100	229 억		3279904	N	N	0	N	00	N
103	20240905	110341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	2	2	1.22	20819984	126363	8.15	165	166	163	213	115	164	164.76	1.43	0	-23391	168	166	164	162	160	165	161	230	49	100	90	1	1	229785294	381	-1.23	0.48	06	0.05	-135.00	343.00	490	20240319	-66.12	154	20240805	7.79	490	-66.12	20240319	154	7.79	20240805	490	-66.12	20240319	154	7.79	20240805	0.00	N	032800	100	229 억		3279904	N	N	0	N	00	N
104	20240905	100341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	1	2	0.61	11588404	70429	4.54	165	166	163	213	115	164	164.54	1.43	0	7758	168	166	164	162	160	165	161	230	49	100	90	1	1	229785294	379	-1.22	0.48	06	0.03	-135.00	343.00	490	20240319	-66.33	154	20240805	7.14	490	-66.33	20240319	154	7.14	20240805	490	-66.33	20240319	154	7.14	20240805	0.00	N	032800	100	229 억		3279904	N	N	0	N	00	N
105	20240905	090344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	1	2	0.61	294028	1782	0.11	165	165	165	213	115	164	165.00	1.43	0	0	168	166	164	162	160	165	161	230	49	100	90	1	1	229785294	379	-1.22	0.48	06	0.00	-135.00	343.00	490	20240319	-66.33	154	20240805	7.14	490	-66.33	20240319	154	7.14	20240805	490	-66.33	20240319	154	7.14	20240805	0.00	N	032800	100	229 억		3279904	N	N	0	N	00	N
106	20240904	160336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-2	5	-1.20	251598360	1540784	163.18	165	166	162	215	117	166	163.29	1.52	0	-211451	170	168	167	165	164	167	164	230	49	100	90	1	1	229785294	377	-1.21	0.48	06	0.67	-135.00	343.00	490	20240319	-66.53	154	20240805	6.49	490	-66.53	20240319	154	6.49	20240805	490	-66.53	20240319	154	6.49	20240805	0.00	N	032800	100	229 억		3490263	N	N	0	N	00	N
107	20240904	150340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-3	5	-1.81	243926435	1493727	158.20	165	166	162	215	117	166	163.30	1.52	0	-197903	170	168	167	165	164	167	164	230	49	100	90	1	1	229785294	375	-1.21	0.48	06	0.65	-135.00	343.00	490	20240319	-66.73	154	20240805	5.84	490	-66.73	20240319	154	5.84	20240805	490	-66.73	20240319	154	5.84	20240805	0.00	N	032800	100	229 억		3490263	N	N	0	N	00	N
108	20240904	140340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-3	5	-1.81	211797174	1295739	137.23	165	166	162	215	117	166	163.46	1.52	0	-205783	170	168	167	165	164	167	164	230	49	100	90	1	1	229785294	375	-1.21	0.48	06	0.56	-135.00	343.00	490	20240319	-66.73	154	20240805	5.84	490	-66.73	20240319	154	5.84	20240805	490	-66.73	20240319	154	5.84	20240805	0.00	N	032800	100	229 억		3490263	N	N	0	N	00	N
109	20240904	130340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-2	5	-1.20	182292580	1114958	118.08	165	166	162	215	117	166	163.50	1.52	0	-142453	170	168	167	165	164	167	164	230	49	100	90	1	1	229785294	377	-1.21	0.48	06	0.49	-135.00	343.00	490	20240319	-66.53	154	20240805	6.49	490	-66.53	20240319	154	6.49	20240805	490	-66.53	20240319	154	6.49	20240805	0.00	N	032800	100	229 억		3490263	N	N	0	N	00	N
110	20240904	120338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-2	5	-1.20	141871274	866593	91.78	165	166	162	215	117	166	163.71	1.52	0	-27447	170	168	167	165	164	167	164	230	49	100	90	1	1	229785294	377	-1.21	0.48	06	0.38	-135.00	343.00	490	20240319	-66.53	154	20240805	6.49	490	-66.53	20240319	154	6.49	20240805	490	-66.53	20240319	154	6.49	20240805	0.00	N	032800	100	229 억		3490263	N	N	0	N	00	N
111	20240904	110338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-2	5	-1.20	129945638	793684	84.06	165	166	162	215	117	166	163.72	1.52	0	-10126	170	168	167	165	164	167	164	230	49	100	90	1	1	229785294	377	-1.21	0.48	06	0.35	-135.00	343.00	490	20240319	-66.53	154	20240805	6.49	490	-66.53	20240319	154	6.49	20240805	490	-66.53	20240319	154	6.49	20240805	0.00	N	032800	100	229 억		3490263	N	N	0	N	00	N
112	20240904	100340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-2	5	-1.20	122086839	745711	78.98	165	166	162	215	117	166	163.72	1.52	0	-18231	170	168	167	165	164	167	164	230	49	100	90	1	1	229785294	377	-1.21	0.48	06	0.32	-135.00	343.00	490	20240319	-66.53	154	20240805	6.49	490	-66.53	20240319	154	6.49	20240805	490	-66.53	20240319	154	6.49	20240805	0.00	N	032800	100	229 억		3490263	N	N	0	N	00	N
113	20240904	090338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-2	5	-1.20	24735329	150103	15.90	165	165	164	215	117	166	164.79	1.52	0	-41498	170	168	167	165	164	167	164	230	49	100	90	1	1	229785294	377	-1.21	0.48	06	0.07	-135.00	343.00	490	20240319	-66.53	154	20240805	6.49	490	-66.53	20240319	154	6.49	20240805	490	-66.53	20240319	154	6.49	20240805	0.00	N	032800	100	229 억		3490263	N	N	0	N	00	N
114	20240903	160334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-3	5	-1.78	156553893	935600	65.74	169	169	166	219	119	169	167.33	1.56	0	-97678	174	171	169	166	164	170	165	230	50	100	100	1	1	229785294	381	-1.23	0.48	06	0.41	-135.00	343.00	490	20240319	-66.12	154	20240805	7.79	490	-66.12	20240319	154	7.79	20240805	490	-66.12	20240319	154	7.79	20240805	0.00	N	032800	100	229 억		3585543	N	N	0	N	00	N
115	20240903	150336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-2	5	-1.18	152066958	908645	63.85	169	169	166	219	119	169	167.36	1.56	0	-97513	174	171	169	166	164	170	165	230	50	100	100	1	1	229785294	384	-1.24	0.49	06	0.40	-135.00	343.00	490	20240319	-65.92	154	20240805	8.44	490	-65.92	20240319	154	8.44	20240805	490	-65.92	20240319	154	8.44	20240805	0.00	N	032800	100	229 억		3585543	N	N	0	N	00	N
116	20240903	140336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-3	5	-1.78	97325230	580658	40.80	169	169	166	219	119	169	167.61	1.56	0	-46127	174	171	169	166	164	170	165	230	50	100	100	1	1	229785294	381	-1.23	0.48	06	0.25	-135.00	343.00	490	20240319	-66.12	154	20240805	7.79	490	-66.12	20240319	154	7.79	20240805	490	-66.12	20240319	154	7.79	20240805	0.00	N	032800	100	229 억		3585543	N	N	0	N	00	N
117	20240903	130337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	-1	5	-0.59	71167889	424071	29.80	169	169	167	219	119	169	167.82	1.56	0	24808	174	171	169	166	164	170	165	230	50	100	100	1	1	229785294	386	-1.24	0.49	06	0.18	-135.00	343.00	490	20240319	-65.71	154	20240805	9.09	490	-65.71	20240319	154	9.09	20240805	490	-65.71	20240319	154	9.09	20240805	0.00	N	032800	100	229 억		3585543	N	N	0	N	00	N
118	20240903	120334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	0	3	0.00	55990631	333729	23.45	169	169	167	219	119	169	167.77	1.56	0	25984	174	171	169	166	164	170	165	230	50	100	100	1	1	229785294	388	-1.25	0.49	06	0.15	-135.00	343.00	490	20240319	-65.51	154	20240805	9.74	490	-65.51	20240319	154	9.74	20240805	490	-65.51	20240319	154	9.74	20240805	0.00	N	032800	100	229 억		3585543	N	N	0	N	00	N
119	20240903	110332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	0	3	0.00	49950659	297852	20.93	169	169	167	219	119	169	167.70	1.56	0	25984	174	171	169	166	164	170	165	230	50	100	100	1	1	229785294	388	-1.25	0.49	06	0.13	-135.00	343.00	490	20240319	-65.51	154	20240805	9.74	490	-65.51	20240319	154	9.74	20240805	490	-65.51	20240319	154	9.74	20240805	0.00	N	032800	100	229 억		3585543	N	N	0	N	00	N
120	20240903	100333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	0	3	0.00	37482943	223502	15.71	169	169	167	219	119	169	167.71	1.56	0	27823	174	171	169	166	164	170	165	230	50	100	100	1	1	229785294	388	-1.25	0.49	06	0.10	-135.00	343.00	490	20240319	-65.51	154	20240805	9.74	490	-65.51	20240319	154	9.74	20240805	490	-65.51	20240319	154	9.74	20240805	0.00	N	032800	100	229 억		3585543	N	N	0	N	00	N
121	20240903	090333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	-1	5	-0.59	755113	4477	0.31	169	169	168	219	119	169	168.66	1.56	0	0	174	171	169	166	164	170	165	230	50	100	100	1	1	229785294	386	-1.24	0.49	06	0.00	-135.00	343.00	490	20240319	-65.71	154	20240805	9.09	490	-65.71	20240319	154	9.09	20240805	490	-65.71	20240319	154	9.09	20240805	0.00	N	032800	100	229 억		3585543	N	N	0	N	00	N
122	20240902	160330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	-3	5	-1.74	234571755	1390855	202.55	172	172	167	223	121	172	168.65	1.70	0	-321199	174	172	170	168	166	174	170	230	51	100	100	1	1	229785294	388	-1.25	0.49	06	0.61	-135.00	343.00	490	20240319	-65.51	154	20240805	9.74	490	-65.51	20240319	154	9.74	20240805	490	-65.51	20240319	154	9.74	20240805	0.00	N	032800	100	229 억		3907132	N	N	0	N	00	N
123	20240902	150334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	-4	5	-2.33	229816620	1362718	198.46	172	172	167	223	121	172	168.65	1.70	0	-321139	174	172	170	168	166	174	170	230	51	100	100	1	1	229785294	386	-1.24	0.49	06	0.59	-135.00	343.00	490	20240319	-65.71	154	20240805	9.09	490	-65.71	20240319	154	9.09	20240805	490	-65.71	20240319	154	9.09	20240805	0.00	N	032800	100	229 억		3907132	N	N	0	N	00	N
124	20240902	140335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	-3	5	-1.74	191472540	1134500	165.22	172	172	167	223	121	172	168.77	1.70	0	-321139	174	172	170	168	166	174	170	230	51	100	100	1	1	229785294	388	-1.25	0.49	06	0.49	-135.00	343.00	490	20240319	-65.51	154	20240805	9.74	490	-65.51	20240319	154	9.74	20240805	490	-65.51	20240319	154	9.74	20240805	0.00	N	032800	100	229 억		3907132	N	N	0	N	00	N
125	20240902	130333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	-3	5	-1.74	177463010	1051168	153.08	172	172	167	223	121	172	168.82	1.70	0	-321139	174	172	170	168	166	174	170	230	51	100	100	1	1	229785294	388	-1.25	0.49	06	0.46	-135.00	343.00	490	20240319	-65.51	154	20240805	9.74	490	-65.51	20240319	154	9.74	20240805	490	-65.51	20240319	154	9.74	20240805	0.00	N	032800	100	229 억		3907132	N	N	0	N	00	N
126	20240902	120335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	-3	5	-1.74	174036286	1030820	150.12	172	172	167	223	121	172	168.83	1.70	0	-321139	174	172	170	168	166	174	170	230	51	100	100	1	1	229785294	388	-1.25	0.49	06	0.45	-135.00	343.00	490	20240319	-65.51	154	20240805	9.74	490	-65.51	20240319	154	9.74	20240805	490	-65.51	20240319	154	9.74	20240805	0.00	N	032800	100	229 억		3907132	N	N	0	N	00	N
127	20240902	110332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	-3	5	-1.74	159794732	946292	137.81	172	172	167	223	121	172	168.86	1.70	0	-313351	174	172	170	168	166	174	170	230	51	100	100	1	1	229785294	388	-1.25	0.49	06	0.41	-135.00	343.00	490	20240319	-65.51	154	20240805	9.74	490	-65.51	20240319	154	9.74	20240805	490	-65.51	20240319	154	9.74	20240805	0.00	N	032800	100	229 억		3907132	N	N	0	N	00	N
128	20240902	100331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	0	3	0.00	26006146	152036	22.14	172	172	170	223	121	172	171.05	1.70	0	-28728	174	172	170	168	166	174	170	230	51	100	100	1	1	229785294	395	-1.27	0.50	06	0.07	-135.00	343.00	490	20240319	-64.90	154	20240805	11.69	490	-64.90	20240319	154	11.69	20240805	490	-64.90	20240319	154	11.69	20240805	0.00	N	032800	100	229 억		3907132	N	N	0	N	00	N
129	20240902	090329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	172	0	3	0.00	2558375	14875	2.17	172	172	171	223	121	172	171.99	1.70	0	0	174	172	170	168	166	174	170	230	51	100	100	1	1	229785294	395	-1.27	0.50	06	0.01	-135.00	343.00	490	20240319	-64.90	154	20240805	11.69	490	-64.90	20240319	154	11.69	20240805	490	-64.90	20240319	154	11.69	20240805	0.00	N	032800	100	229 억		3907132	N	N	0	N	00	N