KissMeData/035620/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	160433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	-10	5	-1.96	45611784	91100	50.86	510	510	495	663	357	510	500.68	0.68	0	-16300	527	518	503	494	479	523	499	372	153	500	340	1	1	74439675	372	-2.79	0.50	12	0.12	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억		504198	N	N	0	N	00	N
3	20240930	150440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	501	-9	5	-1.76	43095447	86065	48.05	510	510	495	663	357	510	500.73	0.68	0	-15871	527	518	503	494	479	523	499	372	153	500	340	1	1	74439675	373	-2.80	0.51	12	0.12	-179.00	992.00	848	20240103	-40.92	422	20240805	18.72	848	-40.92	20240103	422	18.72	20240805	848	-40.92	20240103	422	18.72	20240805	0.01	N	035620	500	372 억		504198	N	N	0	N	00	N
4	20240930	140438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	-12	5	-2.35	32356398	64533	36.03	510	510	495	663	357	510	501.39	0.68	0	-11194	527	518	503	494	479	523	499	372	153	500	340	1	1	74439675	371	-2.78	0.50	12	0.09	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억		504198	N	N	0	N	00	N
5	20240930	130438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	-11	5	-2.16	31546422	62910	35.12	510	510	495	663	357	510	501.45	0.68	0	-10392	527	518	503	494	479	523	499	372	153	500	340	1	1	74439675	371	-2.79	0.50	12	0.08	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		504198	N	N	0	N	00	N
6	20240930	120436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	-8	5	-1.57	23651854	47024	26.25	510	510	499	663	357	510	502.97	0.68	0	-9501	527	518	503	494	479	523	499	372	153	500	340	1	1	74439675	374	-2.80	0.51	12	0.06	-179.00	992.00	848	20240103	-40.80	422	20240805	18.96	848	-40.80	20240103	422	18.96	20240805	848	-40.80	20240103	422	18.96	20240805	0.01	N	035620	500	372 억		504198	N	N	0	N	00	N
7	20240930	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	505	-5	5	-0.98	14555898	28852	16.11	510	510	501	663	357	510	504.50	0.68	0	-5666	527	518	503	494	479	523	499	372	153	500	340	1	1	74439675	376	-2.82	0.51	12	0.04	-179.00	992.00	848	20240103	-40.45	422	20240805	19.67	848	-40.45	20240103	422	19.67	20240805	848	-40.45	20240103	422	19.67	20240805	0.01	N	035620	500	372 억		504198	N	N	0	N	00	N
8	20240930	100432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	505	-5	5	-0.98	12403889	24577	13.72	510	510	501	663	357	510	504.69	0.68	0	-2712	527	518	503	494	479	523	499	372	153	500	340	1	1	74439675	376	-2.82	0.51	12	0.03	-179.00	992.00	848	20240103	-40.45	422	20240805	19.67	848	-40.45	20240103	422	19.67	20240805	848	-40.45	20240103	422	19.67	20240805	0.01	N	035620	500	372 억		504198	N	N	0	N	00	N
9	20240930	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	-3	5	-0.59	636940	1249	0.70	510	510	507	663	357	510	509.96	0.68	0	-169	527	518	503	494	479	523	499	372	153	500	340	1	1	74439675	377	-2.83	0.51	12	0.00	-179.00	992.00	848	20240103	-40.21	422	20240805	20.14	848	-40.21	20240103	422	20.14	20240805	848	-40.21	20240103	422	20.14	20240805	0.01	N	035620	500	372 억		504198	N	N	0	N	00	N
10	20240927	160433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	16	2	3.24	90358808	179071	143.33	494	512	488	642	346	494	504.37	0.69	0	-6721	506	499	490	483	474	503	487	372	148	500	330	1	1	74439675	380	-2.85	0.51	12	0.24	-179.00	992.00	848	20240103	-39.86	422	20240805	20.85	848	-39.86	20240103	422	20.85	20240805	848	-39.86	20240103	422	20.85	20240805	0.01	N	035620	500	372 억		510860	N	N	0	N	00	N
11	20240927	150437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	512	18	2	3.64	80893838	160495	128.46	494	512	488	642	346	494	504.03	0.69	0	-6768	506	499	490	483	474	503	487	372	148	500	330	1	1	74439675	381	-2.86	0.52	12	0.22	-179.00	992.00	848	20240103	-39.62	422	20240805	21.33	848	-39.62	20240103	422	21.33	20240805	848	-39.62	20240103	422	21.33	20240805	0.01	N	035620	500	372 억		510860	N	N	0	N	00	N
12	20240927	140440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	10	2	2.02	73341531	145620	116.55	494	512	488	642	346	494	503.65	0.69	0	-11310	506	499	490	483	474	503	487	372	148	500	330	1	1	74439675	375	-2.82	0.51	12	0.20	-179.00	992.00	848	20240103	-40.57	422	20240805	19.43	848	-40.57	20240103	422	19.43	20240805	848	-40.57	20240103	422	19.43	20240805	0.01	N	035620	500	372 억		510860	N	N	0	N	00	N
13	20240927	130436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	501	7	2	1.42	71843561	142635	114.16	494	512	488	642	346	494	503.69	0.69	0	-11402	506	499	490	483	474	503	487	372	148	500	330	1	1	74439675	373	-2.80	0.51	12	0.19	-179.00	992.00	848	20240103	-40.92	422	20240805	18.72	848	-40.92	20240103	422	18.72	20240805	848	-40.92	20240103	422	18.72	20240805	0.01	N	035620	500	372 억		510860	N	N	0	N	00	N
14	20240927	120435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	506	12	2	2.43	68500682	135976	108.83	494	512	488	642	346	494	503.77	0.69	0	-13244	506	499	490	483	474	503	487	372	148	500	330	1	1	74439675	377	-2.83	0.51	12	0.18	-179.00	992.00	848	20240103	-40.33	422	20240805	19.91	848	-40.33	20240103	422	19.91	20240805	848	-40.33	20240103	422	19.91	20240805	0.01	N	035620	500	372 억		510860	N	N	0	N	00	N
15	20240927	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	15	2	3.04	63352352	125792	100.68	494	512	488	642	346	494	503.63	0.69	0	-13374	506	499	490	483	474	503	487	372	148	500	330	1	1	74439675	379	-2.84	0.51	12	0.17	-179.00	992.00	848	20240103	-39.98	422	20240805	20.62	848	-39.98	20240103	422	20.62	20240805	848	-39.98	20240103	422	20.62	20240805	0.01	N	035620	500	372 억		510860	N	N	0	N	00	N
16	20240927	100435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	8	2	1.62	46487081	92436	73.98	494	512	488	642	346	494	502.91	0.69	0	-11582	506	499	490	483	474	503	487	372	148	500	330	1	1	74439675	374	-2.80	0.51	12	0.12	-179.00	992.00	848	20240103	-40.80	422	20240805	18.96	848	-40.80	20240103	422	18.96	20240805	848	-40.80	20240103	422	18.96	20240805	0.01	N	035620	500	372 억		510860	N	N	0	N	00	N
17	20240927	090435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	0	3	0.00	1734928	3512	2.81	494	494	494	642	346	494	494.00	0.69	0	-450	506	499	490	483	474	503	487	372	148	500	330	1	1	74439675	368	-2.76	0.50	12	0.00	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억		510860	N	N	0	N	00	N
18	20240926	160429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	-1	5	-0.20	60857350	124939	35.63	481	497	481	643	347	495	487.07	0.67	0	10420	528	511	493	476	458	520	485	372	148	500	330	1	1	74439675	368	-2.76	0.50	12	0.17	-179.00	992.00	848	20240103	-41.75	422	20240805	17.06	848	-41.75	20240103	422	17.06	20240805	848	-41.75	20240103	422	17.06	20240805	0.01	N	035620	500	372 억		500199	N	N	0	N	00	N
19	20240926	150427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	0	3	0.00	58088712	119339	34.04	481	497	481	643	347	495	486.75	0.67	0	10666	528	511	493	476	458	520	485	372	148	500	330	1	1	74439675	368	-2.77	0.50	12	0.16	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		500199	N	N	0	N	00	N
20	20240926	140432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	1	2	0.20	56101414	115316	32.89	481	496	481	643	347	495	486.50	0.67	0	10371	528	511	493	476	458	520	485	372	148	500	330	1	1	74439675	369	-2.77	0.50	12	0.15	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억		500199	N	N	0	N	00	N
21	20240926	130435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	493	-2	5	-0.40	51176931	105322	30.04	481	493	481	643	347	495	485.91	0.67	0	9291	528	511	493	476	458	520	485	372	148	500	330	1	1	74439675	367	-2.75	0.50	12	0.14	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억		500199	N	N	0	N	00	N
22	20240926	120435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	-4	5	-0.81	37178803	76733	21.88	481	493	481	643	347	495	484.52	0.67	0	10108	528	511	493	476	458	520	485	372	148	500	330	1	1	74439675	365	-2.74	0.49	12	0.10	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억		500199	N	N	0	N	00	N
23	20240926	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	-5	5	-1.01	36741856	75843	21.63	481	493	481	643	347	495	484.45	0.67	0	10150	528	511	493	476	458	520	485	372	148	500	330	1	1	74439675	365	-2.74	0.49	12	0.10	-179.00	992.00	848	20240103	-42.22	422	20240805	16.11	848	-42.22	20240103	422	16.11	20240805	848	-42.22	20240103	422	16.11	20240805	0.01	N	035620	500	372 억		500199	N	N	0	N	00	N
24	20240926	100435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	-6	5	-1.21	32269211	66717	19.03	481	489	481	643	347	495	483.67	0.67	0	12005	528	511	493	476	458	520	485	372	148	500	330	1	1	74439675	364	-2.73	0.49	12	0.09	-179.00	992.00	848	20240103	-42.33	422	20240805	15.88	848	-42.33	20240103	422	15.88	20240805	848	-42.33	20240103	422	15.88	20240805	0.01	N	035620	500	372 억		500199	N	N	0	N	00	N
25	20240926	090431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	487	-8	5	-1.62	16315245	33892	9.67	481	487	481	643	347	495	481.39	0.67	0	5637	528	511	493	476	458	520	485	372	148	500	330	1	1	74439675	363	-2.72	0.49	12	0.05	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억		500199	N	N	0	N	00	N
26	20240925	160429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	15	2	3.12	171898945	350544	338.24	480	510	475	624	336	480	490.38	0.66	0	11507	488	484	479	475	470	481	472	372	144	500	320	1	1	74439675	368	-2.77	0.50	12	0.47	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		488631	N	N	0	N	00	N
27	20240925	150432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	8	2	1.67	169352106	345349	333.23	480	510	475	624	336	480	490.38	0.66	0	11746	488	484	479	475	470	481	472	372	144	500	320	1	1	74439675	363	-2.73	0.49	12	0.46	-179.00	992.00	848	20240103	-42.45	422	20240805	15.64	848	-42.45	20240103	422	15.64	20240805	848	-42.45	20240103	422	15.64	20240805	0.01	N	035620	500	372 억		488631	N	N	0	N	00	N
28	20240925	140434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	11	2	2.29	164178599	334780	323.03	480	510	475	624	336	480	490.41	0.66	0	12151	488	484	479	475	470	481	472	372	144	500	320	1	1	74439675	365	-2.74	0.49	12	0.45	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억		488631	N	N	0	N	00	N
29	20240925	130433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	15	2	3.12	155154729	316341	305.24	480	510	475	624	336	480	490.47	0.66	0	9776	488	484	479	475	470	481	472	372	144	500	320	1	1	74439675	368	-2.77	0.50	12	0.42	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		488631	N	N	0	N	00	N
30	20240925	120432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	484	4	2	0.83	137408785	280338	270.50	480	510	475	624	336	480	490.15	0.66	0	27253	488	484	479	475	470	481	472	372	144	500	320	1	1	74439675	360	-2.70	0.49	12	0.38	-179.00	992.00	848	20240103	-42.92	422	20240805	14.69	848	-42.92	20240103	422	14.69	20240805	848	-42.92	20240103	422	14.69	20240805	0.01	N	035620	500	372 억		488631	N	N	0	N	00	N
31	20240925	110431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	6	2	1.25	136272516	278000	268.24	480	510	475	624	336	480	490.19	0.66	0	27574	488	484	479	475	470	481	472	372	144	500	320	1	1	74439675	362	-2.72	0.49	12	0.37	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억		488631	N	N	0	N	00	N
32	20240925	100432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	15	2	3.12	35228064	72294	69.76	480	496	478	624	336	480	487.29	0.66	0	433	488	484	479	475	470	481	472	372	144	500	320	1	1	74439675	368	-2.77	0.50	12	0.10	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		488631	N	N	0	N	00	N
33	20240925	090432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	0	3	0.00	62880	131	0.13	480	480	480	624	336	480	480.00	0.66	0	-16	488	484	479	475	470	481	472	372	144	500	320	1	1	74439675	357	-2.68	0.48	12	0.00	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		488631	N	N	0	N	00	N
34	20240924	160429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-3	5	-0.62	49574523	103429	67.83	483	483	474	627	339	483	479.31	0.67	0	-8367	504	493	484	473	464	499	479	372	144	500	320	1	1	74439675	357	-2.68	0.48	12	0.14	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		496937	N	N	0	N	00	N
35	20240924	150429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	0	3	0.00	42422942	88565	58.08	483	483	474	627	339	483	479.00	0.67	0	-8405	504	493	484	473	464	499	479	372	144	500	320	1	1	74439675	360	-2.70	0.49	12	0.12	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억		496937	N	N	0	N	00	N
36	20240924	140429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	-2	5	-0.41	18032495	37719	24.74	483	483	474	627	339	483	478.07	0.67	0	-5366	504	493	484	473	464	499	479	372	144	500	320	1	1	74439675	358	-2.69	0.48	12	0.05	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억		496937	N	N	0	N	00	N
37	20240924	130429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	-5	5	-1.04	17849816	37339	24.49	483	483	474	627	339	483	478.05	0.67	0	-5366	504	493	484	473	464	499	479	372	144	500	320	1	1	74439675	356	-2.67	0.48	12	0.05	-179.00	992.00	848	20240103	-43.63	422	20240805	13.27	848	-43.63	20240103	422	13.27	20240805	848	-43.63	20240103	422	13.27	20240805	0.01	N	035620	500	372 억		496937	N	N	0	N	00	N
38	20240924	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	-2	5	-0.41	17287661	36166	23.72	483	483	474	627	339	483	478.01	0.67	0	-5366	504	493	484	473	464	499	479	372	144	500	320	1	1	74439675	358	-2.69	0.48	12	0.05	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억		496937	N	N	0	N	00	N
39	20240924	110431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	-7	5	-1.45	14956857	31296	20.53	483	483	474	627	339	483	477.92	0.67	0	-4931	504	493	484	473	464	499	479	372	144	500	320	1	1	74439675	354	-2.66	0.48	12	0.04	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억		496937	N	N	0	N	00	N
40	20240924	100427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	479	-4	5	-0.83	3460991	7188	4.71	483	483	478	627	339	483	481.50	0.67	0	-580	504	493	484	473	464	499	479	372	144	500	320	1	1	74439675	357	-2.68	0.48	12	0.01	-179.00	992.00	848	20240103	-43.51	422	20240805	13.51	848	-43.51	20240103	422	13.51	20240805	848	-43.51	20240103	422	13.51	20240805	0.01	N	035620	500	372 억		496937	N	N	0	N	00	N
41	20240924	090428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	482	-1	5	-0.21	535550	1117	0.73	483	483	478	627	339	483	479.45	0.67	0	853	504	493	484	473	464	499	479	372	144	500	320	1	1	74439675	359	-2.69	0.49	12	0.00	-179.00	992.00	848	20240103	-43.16	422	20240805	14.22	848	-43.16	20240103	422	14.22	20240805	848	-43.16	20240103	422	14.22	20240805	0.01	N	035620	500	372 억		496937	N	N	0	N	00	N
42	20240923	160428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	3	2	0.62	73268812	152476	61.79	475	495	475	624	336	480	480.45	0.67	0	-2923	492	485	480	473	468	483	471	372	144	500	320	1	1	74439675	360	-2.70	0.49	12	0.20	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억		499799	N	N	0	N	00	N
43	20240923	150429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	3	2	0.62	62063451	129256	52.38	475	495	475	624	336	480	480.16	0.67	0	-206	492	485	480	473	468	483	471	372	144	500	320	1	1	74439675	360	-2.70	0.49	12	0.17	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억		499799	N	N	0	N	00	N
44	20240923	140432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	3	2	0.62	53770646	112067	45.41	475	495	475	624	336	480	479.81	0.67	0	4818	492	485	480	473	468	483	471	372	144	500	320	1	1	74439675	360	-2.70	0.49	12	0.15	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억		499799	N	N	0	N	00	N
45	20240923	130429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	3	2	0.62	53291648	111077	45.01	475	495	475	624	336	480	479.77	0.67	0	4858	492	485	480	473	468	483	471	372	144	500	320	1	1	74439675	360	-2.70	0.49	12	0.15	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억		499799	N	N	0	N	00	N
46	20240923	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	0	3	0.00	53099700	110680	44.85	475	495	475	624	336	480	479.76	0.67	0	5038	492	485	480	473	468	483	471	372	144	500	320	1	1	74439675	357	-2.68	0.48	12	0.15	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		499799	N	N	0	N	00	N
47	20240923	110430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	6	2	1.25	46794601	97571	39.54	475	495	475	624	336	480	479.60	0.67	0	4101	492	485	480	473	468	483	471	372	144	500	320	1	1	74439675	362	-2.72	0.49	12	0.13	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억		499799	N	N	0	N	00	N
48	20240923	100427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	487	7	2	1.46	39957193	83385	33.79	475	495	475	624	336	480	479.19	0.67	0	1499	492	485	480	473	468	483	471	372	144	500	320	1	1	74439675	363	-2.72	0.49	12	0.11	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억		499799	N	N	0	N	00	N
49	20240923	090427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	-4	5	-0.83	8414342	17709	7.18	475	476	475	624	336	480	475.14	0.67	0	339	492	485	480	473	468	483	471	372	144	500	320	1	1	74439675	354	-2.66	0.48	12	0.02	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억		499799	N	N	0	N	00	N
50	20240913	160408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	-8	5	-1.64	28774785	59432	125.99	488	489	480	635	343	489	484.16	0.61	0	146	496	492	485	481	474	494	483	372	146	500	330	1	1	74439675	358	-2.69	0.48	12	0.08	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억		457012	N	N	0	N	00	N
51	20240913	150413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	-1	5	-0.20	19037732	39322	83.36	488	489	480	635	343	489	484.15	0.61	0	-1307	496	492	485	481	474	494	483	372	146	500	330	1	1	74439675	363	-2.73	0.49	12	0.05	-179.00	992.00	848	20240103	-42.45	422	20240805	15.64	848	-42.45	20240103	422	15.64	20240805	848	-42.45	20240103	422	15.64	20240805	0.01	N	035620	500	372 억		457012	N	N	0	N	00	N
52	20240913	140414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	-1	5	-0.20	16407604	33934	71.94	488	489	480	635	343	489	483.52	0.61	0	-1307	496	492	485	481	474	494	483	372	146	500	330	1	1	74439675	363	-2.73	0.49	12	0.05	-179.00	992.00	848	20240103	-42.45	422	20240805	15.64	848	-42.45	20240103	422	15.64	20240805	848	-42.45	20240103	422	15.64	20240805	0.01	N	035620	500	372 억		457012	N	N	0	N	00	N
53	20240913	130410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	487	-2	5	-0.41	14810281	30654	64.98	488	489	480	635	343	489	483.14	0.61	0	-1270	496	492	485	481	474	494	483	372	146	500	330	1	1	74439675	363	-2.72	0.49	12	0.04	-179.00	992.00	848	20240103	-42.57	422	20240805	15.40	848	-42.57	20240103	422	15.40	20240805	848	-42.57	20240103	422	15.40	20240805	0.01	N	035620	500	372 억		457012	N	N	0	N	00	N
54	20240913	120411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	484	-5	5	-1.02	13346769	27633	58.58	488	489	480	635	343	489	483.00	0.61	0	-514	496	492	485	481	474	494	483	372	146	500	330	1	1	74439675	360	-2.70	0.49	12	0.04	-179.00	992.00	848	20240103	-42.92	422	20240805	14.69	848	-42.92	20240103	422	14.69	20240805	848	-42.92	20240103	422	14.69	20240805	0.01	N	035620	500	372 억		457012	N	N	0	N	00	N
55	20240913	110413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	484	-5	5	-1.02	7544078	15559	32.98	488	489	481	635	343	489	484.87	0.61	0	-489	496	492	485	481	474	494	483	372	146	500	330	1	1	74439675	360	-2.70	0.49	12	0.02	-179.00	992.00	848	20240103	-42.92	422	20240805	14.69	848	-42.92	20240103	422	14.69	20240805	848	-42.92	20240103	422	14.69	20240805	0.01	N	035620	500	372 억		457012	N	N	0	N	00	N
56	20240913	100412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	0	3	0.00	1496506	3067	6.50	488	489	486	635	343	489	487.94	0.61	0	-1208	496	492	485	481	474	494	483	372	146	500	330	1	1	74439675	364	-2.73	0.49	12	0.00	-179.00	992.00	848	20240103	-42.33	422	20240805	15.88	848	-42.33	20240103	422	15.88	20240805	848	-42.33	20240103	422	15.88	20240805	0.01	N	035620	500	372 억		457012	N	N	0	N	00	N
57	20240913	090414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	488	-1	5	-0.20	644648	1321	2.80	488	488	488	635	343	489	488.00	0.61	0	-198	496	492	485	481	474	494	483	372	146	500	330	1	1	74439675	363	-2.73	0.49	12	0.00	-179.00	992.00	848	20240103	-42.45	422	20240805	15.64	848	-42.45	20240103	422	15.64	20240805	848	-42.45	20240103	422	15.64	20240805	0.01	N	035620	500	372 억		457012	N	N	0	N	00	N
58	20240912	160409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	8	2	1.66	22575545	46828	58.75	480	489	478	625	337	481	482.09	0.61	0	2956	488	484	477	473	466	486	475	372	144	500	320	1	1	74439675	364	-2.73	0.49	12	0.06	-179.00	992.00	848	20240103	-42.33	422	20240805	15.88	848	-42.33	20240103	422	15.88	20240805	848	-42.33	20240103	422	15.88	20240805	0.01	N	035620	500	372 억		453995	N	N	0	N	00	N
59	20240912	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	2	2	0.42	20477173	42492	53.31	480	488	478	625	337	481	481.91	0.61	0	2667	488	484	477	473	466	486	475	372	144	500	320	1	1	74439675	360	-2.70	0.49	12	0.06	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억		453995	N	N	0	N	00	N
60	20240912	140411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	485	4	2	0.83	18601749	38612	48.44	480	488	478	625	337	481	481.76	0.61	0	2789	488	484	477	473	466	486	475	372	144	500	320	1	1	74439675	361	-2.71	0.49	12	0.05	-179.00	992.00	848	20240103	-42.81	422	20240805	14.93	848	-42.81	20240103	422	14.93	20240805	848	-42.81	20240103	422	14.93	20240805	0.01	N	035620	500	372 억		453995	N	N	0	N	00	N
61	20240912	130410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	2	2	0.42	17106572	35521	44.56	480	488	478	625	337	481	481.59	0.61	0	2847	488	484	477	473	466	486	475	372	144	500	320	1	1	74439675	360	-2.70	0.49	12	0.05	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억		453995	N	N	0	N	00	N
62	20240912	120409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	5	2	1.04	13179331	27399	34.37	480	486	478	625	337	481	481.02	0.61	0	2433	488	484	477	473	466	486	475	372	144	500	320	1	1	74439675	362	-2.72	0.49	12	0.04	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억		453995	N	N	0	N	00	N
63	20240912	110409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	485	4	2	0.83	12641175	26289	32.98	480	485	478	625	337	481	480.85	0.61	0	2479	488	484	477	473	466	486	475	372	144	500	320	1	1	74439675	361	-2.71	0.49	12	0.04	-179.00	992.00	848	20240103	-42.81	422	20240805	14.93	848	-42.81	20240103	422	14.93	20240805	848	-42.81	20240103	422	14.93	20240805	0.01	N	035620	500	372 억		453995	N	N	0	N	00	N
64	20240912	100409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	0	3	0.00	4267166	8878	11.14	480	481	480	625	337	481	480.64	0.61	0	317	488	484	477	473	466	486	475	372	144	500	320	1	1	74439675	358	-2.69	0.48	12	0.01	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억		453995	N	N	0	N	00	N
65	20240912	090410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-1	5	-0.21	98880	206	0.26	480	480	480	625	337	481	480.00	0.61	0	145	488	484	477	473	466	486	475	372	144	500	320	1	1	74439675	357	-2.68	0.48	12	0.00	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		453995	N	N	0	N	00	N
66	20240911	160403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	1	2	0.21	37874109	79712	140.09	480	481	470	624	336	480	475.14	0.62	0	-6544	487	483	480	476	473	482	475	372	144	500	320	1	1	74439675	358	-2.69	0.48	12	0.11	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억		460478	N	N	0	N	00	N
67	20240911	150404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	471	-9	5	-1.88	34626120	72862	128.05	480	480	470	624	336	480	475.23	0.62	0	-5381	487	483	480	476	473	482	475	372	144	500	320	1	1	74439675	351	-2.63	0.47	12	0.10	-179.00	992.00	848	20240103	-44.46	422	20240805	11.61	848	-44.46	20240103	422	11.61	20240805	848	-44.46	20240103	422	11.61	20240805	0.01	N	035620	500	372 억		460478	N	N	0	N	00	N
68	20240911	140405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	475	-5	5	-1.04	21081692	44187	77.65	480	480	474	624	336	480	477.10	0.62	0	-5191	487	483	480	476	473	482	475	372	144	500	320	1	1	74439675	354	-2.65	0.48	12	0.06	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억		460478	N	N	0	N	00	N
69	20240911	130404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	-4	5	-0.83	16928577	35436	62.28	480	480	475	624	336	480	477.72	0.62	0	-1762	487	483	480	476	473	482	475	372	144	500	320	1	1	74439675	354	-2.66	0.48	12	0.05	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억		460478	N	N	0	N	00	N
70	20240911	120407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	-3	5	-0.62	13506730	28236	49.62	480	480	476	624	336	480	478.35	0.62	0	-1762	487	483	480	476	473	482	475	372	144	500	320	1	1	74439675	355	-2.66	0.48	12	0.04	-179.00	992.00	848	20240103	-43.75	422	20240805	13.03	848	-43.75	20240103	422	13.03	20240805	848	-43.75	20240103	422	13.03	20240805	0.01	N	035620	500	372 억		460478	N	N	0	N	00	N
71	20240911	110401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	-4	5	-0.83	13111302	27407	48.17	480	480	476	624	336	480	478.39	0.62	0	-1762	487	483	480	476	473	482	475	372	144	500	320	1	1	74439675	354	-2.66	0.48	12	0.04	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억		460478	N	N	0	N	00	N
72	20240911	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	0	3	0.00	9621247	20105	35.33	480	480	477	624	336	480	478.55	0.62	0	-202	487	483	480	476	473	482	475	372	144	500	320	1	1	74439675	357	-2.68	0.48	12	0.03	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		460478	N	N	0	N	00	N
73	20240911	090407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	0	3	0.00	653280	1361	2.39	480	480	480	624	336	480	480.00	0.62	0	-202	487	483	480	476	473	482	475	372	144	500	320	1	1	74439675	357	-2.68	0.48	12	0.00	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		460478	N	N	0	N	00	N
74	20240910	160403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-5	5	-1.03	27274865	56902	45.88	484	484	477	630	340	485	479.33	0.62	0	-3184	498	491	481	474	464	495	478	372	145	500	320	1	1	74439675	357	-2.68	0.48	12	0.08	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		463600	N	N	0	N	00	N
75	20240910	150406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-5	5	-1.03	18958387	39494	31.84	484	484	478	630	340	485	480.03	0.62	0	-3122	498	491	481	474	464	495	478	372	145	500	320	1	1	74439675	357	-2.68	0.48	12	0.05	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		463600	N	N	0	N	00	N
76	20240910	140404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-5	5	-1.03	18899328	39371	31.74	484	484	478	630	340	485	480.03	0.62	0	-3122	498	491	481	474	464	495	478	372	145	500	320	1	1	74439675	357	-2.68	0.48	12	0.05	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		463600	N	N	0	N	00	N
77	20240910	130404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	-4	5	-0.82	17935748	37356	30.12	484	484	478	630	340	485	480.13	0.62	0	-3122	498	491	481	474	464	495	478	372	145	500	320	1	1	74439675	358	-2.69	0.48	12	0.05	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억		463600	N	N	0	N	00	N
78	20240910	120402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	-4	5	-0.82	11438110	23776	19.17	484	484	478	630	340	485	481.08	0.62	0	-3122	498	491	481	474	464	495	478	372	145	500	320	1	1	74439675	358	-2.69	0.48	12	0.03	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억		463600	N	N	0	N	00	N
79	20240910	110402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	481	-4	5	-0.82	10233743	21269	17.15	484	484	478	630	340	485	481.16	0.62	0	-1520	498	491	481	474	464	495	478	372	145	500	320	1	1	74439675	358	-2.69	0.48	12	0.03	-179.00	992.00	848	20240103	-43.28	422	20240805	13.98	848	-43.28	20240103	422	13.98	20240805	848	-43.28	20240103	422	13.98	20240805	0.01	N	035620	500	372 억		463600	N	N	0	N	00	N
80	20240910	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	482	-3	5	-0.62	9589008	19926	16.06	484	484	478	630	340	485	481.23	0.62	0	-1504	498	491	481	474	464	495	478	372	145	500	320	1	1	74439675	359	-2.69	0.49	12	0.03	-179.00	992.00	848	20240103	-43.16	422	20240805	14.22	848	-43.16	20240103	422	14.22	20240805	848	-43.16	20240103	422	14.22	20240805	0.01	N	035620	500	372 억		463600	N	N	0	N	00	N
81	20240910	090402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	482	-3	5	-0.62	1807126	3738	3.01	484	484	482	630	340	485	483.45	0.62	0	-85	498	491	481	474	464	495	478	372	145	500	320	1	1	74439675	359	-2.69	0.49	12	0.01	-179.00	992.00	848	20240103	-43.16	422	20240805	14.22	848	-43.16	20240103	422	14.22	20240805	848	-43.16	20240103	422	14.22	20240805	0.01	N	035620	500	372 억		463600	N	N	0	N	00	N
82	20240909	160356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	485	-5	5	-1.02	59407414	123932	154.90	479	488	471	637	343	490	479.34	0.63	0	-10770	504	497	492	485	480	494	482	372	147	500	330	1	1	74439675	361	-2.71	0.49	12	0.17	-179.00	992.00	848	20240103	-42.81	422	20240805	14.93	848	-42.81	20240103	422	14.93	20240805	848	-42.81	20240103	422	14.93	20240805	0.01	N	035620	500	372 억		470746	N	N	0	N	00	N
83	20240909	150359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	-4	5	-0.82	55581710	116044	145.04	479	488	471	637	343	490	478.97	0.63	0	-5301	504	497	492	485	480	494	482	372	147	500	330	1	1	74439675	362	-2.72	0.49	12	0.16	-179.00	992.00	848	20240103	-42.69	422	20240805	15.17	848	-42.69	20240103	422	15.17	20240805	848	-42.69	20240103	422	15.17	20240805	0.01	N	035620	500	372 억		470746	N	N	0	N	00	N
84	20240909	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	482	-8	5	-1.63	47308368	98905	123.62	479	488	471	637	343	490	478.32	0.63	0	-10133	504	497	492	485	480	494	482	372	147	500	330	1	1	74439675	359	-2.69	0.49	12	0.13	-179.00	992.00	848	20240103	-43.16	422	20240805	14.22	848	-43.16	20240103	422	14.22	20240805	848	-43.16	20240103	422	14.22	20240805	0.01	N	035620	500	372 억		470746	N	N	0	N	00	N
85	20240909	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-10	5	-2.04	41212417	86211	107.75	479	488	471	637	343	490	478.04	0.63	0	-2573	504	497	492	485	480	494	482	372	147	500	330	1	1	74439675	357	-2.68	0.48	12	0.12	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		470746	N	N	0	N	00	N
86	20240909	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	-10	5	-2.04	37658483	78762	98.44	479	488	471	637	343	490	478.13	0.63	0	-2573	504	497	492	485	480	494	482	372	147	500	330	1	1	74439675	357	-2.68	0.48	12	0.11	-179.00	992.00	848	20240103	-43.40	422	20240805	13.74	848	-43.40	20240103	422	13.74	20240805	848	-43.40	20240103	422	13.74	20240805	0.01	N	035620	500	372 억		470746	N	N	0	N	00	N
87	20240909	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	477	-13	5	-2.65	36707943	76776	95.96	479	488	471	637	343	490	478.12	0.63	0	-1926	504	497	492	485	480	494	482	372	147	500	330	1	1	74439675	355	-2.66	0.48	12	0.10	-179.00	992.00	848	20240103	-43.75	422	20240805	13.03	848	-43.75	20240103	422	13.03	20240805	848	-43.75	20240103	422	13.03	20240805	0.01	N	035620	500	372 억		470746	N	N	0	N	00	N
88	20240909	100402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	476	-14	5	-2.86	30268547	63202	78.99	479	488	476	637	343	490	478.92	0.63	0	-5087	504	497	492	485	480	494	482	372	147	500	330	1	1	74439675	354	-2.66	0.48	12	0.08	-179.00	992.00	848	20240103	-43.87	422	20240805	12.80	848	-43.87	20240103	422	12.80	20240805	848	-43.87	20240103	422	12.80	20240805	0.01	N	035620	500	372 억		470746	N	N	0	N	00	N
89	20240909	090355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	-7	5	-1.43	9490022	19774	24.71	479	487	479	637	343	490	479.92	0.63	0	2820	504	497	492	485	480	494	482	372	147	500	330	1	1	74439675	360	-2.70	0.49	12	0.03	-179.00	992.00	848	20240103	-43.04	422	20240805	14.45	848	-43.04	20240103	422	14.45	20240805	848	-43.04	20240103	422	14.45	20240805	0.01	N	035620	500	372 억		470746	N	N	0	N	00	N
90	20240906	160354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	490	-9	5	-1.80	39364905	79992	53.44	499	499	487	648	350	499	492.11	0.64	0	-9021	513	506	498	491	483	509	494	372	149	500	330	1	1	74439675	365	-2.74	0.49	12	0.11	-179.00	992.00	848	20240103	-42.22	422	20240805	16.11	848	-42.22	20240103	422	16.11	20240805	848	-42.22	20240103	422	16.11	20240805	0.01	N	035620	500	372 억		479704	N	N	0	N	00	N
91	20240906	150359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	489	-10	5	-2.00	37294202	75753	50.61	499	499	487	648	350	499	492.31	0.64	0	-8474	513	506	498	491	483	509	494	372	149	500	330	1	1	74439675	364	-2.73	0.49	12	0.10	-179.00	992.00	848	20240103	-42.33	422	20240805	15.88	848	-42.33	20240103	422	15.88	20240805	848	-42.33	20240103	422	15.88	20240805	0.01	N	035620	500	372 억		479704	N	N	0	N	00	N
92	20240906	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	-8	5	-1.60	26670492	54002	36.08	499	499	490	648	350	499	493.88	0.64	0	-5536	513	506	498	491	483	509	494	372	149	500	330	1	1	74439675	365	-2.74	0.49	12	0.07	-179.00	992.00	848	20240103	-42.10	422	20240805	16.35	848	-42.10	20240103	422	16.35	20240805	848	-42.10	20240103	422	16.35	20240805	0.01	N	035620	500	372 억		479704	N	N	0	N	00	N
93	20240906	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	-3	5	-0.60	15759292	31808	21.25	499	499	492	648	350	499	495.45	0.64	0	-4449	513	506	498	491	483	509	494	372	149	500	330	1	1	74439675	369	-2.77	0.50	12	0.04	-179.00	992.00	848	20240103	-41.51	422	20240805	17.54	848	-41.51	20240103	422	17.54	20240805	848	-41.51	20240103	422	17.54	20240805	0.01	N	035620	500	372 억		479704	N	N	0	N	00	N
94	20240906	120359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	-4	5	-0.80	15625710	31538	21.07	499	499	492	648	350	499	495.46	0.64	0	-4444	513	506	498	491	483	509	494	372	149	500	330	1	1	74439675	368	-2.77	0.50	12	0.04	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		479704	N	N	0	N	00	N
95	20240906	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	-4	5	-0.80	13838439	27922	18.65	499	499	492	648	350	499	495.61	0.64	0	-4633	513	506	498	491	483	509	494	372	149	500	330	1	1	74439675	368	-2.77	0.50	12	0.04	-179.00	992.00	848	20240103	-41.63	422	20240805	17.30	848	-41.63	20240103	422	17.30	20240805	848	-41.63	20240103	422	17.30	20240805	0.01	N	035620	500	372 억		479704	N	N	0	N	00	N
96	20240906	100355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	-2	5	-0.40	8486503	17083	11.41	499	499	492	648	350	499	496.78	0.64	0	-4076	513	506	498	491	483	509	494	372	149	500	330	1	1	74439675	370	-2.78	0.50	12	0.02	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억		479704	N	N	0	N	00	N
97	20240906	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	0	3	0.00	4109265	8235	5.50	499	499	499	648	350	499	499.00	0.64	0	-1235	513	506	498	491	483	509	494	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.01	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		479704	N	N	0	N	00	N
98	20240905	160352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	1	2	0.20	74236550	149382	53.53	498	505	490	647	349	498	496.96	0.63	0	9753	525	511	502	488	479	507	484	372	149	500	330	1	1	74439675	371	-2.79	0.50	12	0.20	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		468070	N	N	0	N	00	N
99	20240905	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	2	2	0.40	73322843	147550	52.87	498	505	490	647	349	498	496.94	0.63	0	10168	525	511	502	488	479	507	484	372	149	500	330	1	1	74439675	372	-2.79	0.50	12	0.20	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억		468070	N	N	0	N	00	N
100	20240905	140356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	2	2	0.40	68071547	137036	49.10	498	505	490	647	349	498	496.74	0.63	0	10824	525	511	502	488	479	507	484	372	149	500	330	1	1	74439675	372	-2.79	0.50	12	0.18	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억		468070	N	N	0	N	00	N
101	20240905	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	2	2	0.40	61065522	123039	44.09	498	505	490	647	349	498	496.31	0.63	0	11414	525	511	502	488	479	507	484	372	149	500	330	1	1	74439675	372	-2.79	0.50	12	0.17	-179.00	992.00	848	20240103	-41.04	422	20240805	18.48	848	-41.04	20240103	422	18.48	20240805	848	-41.04	20240103	422	18.48	20240805	0.01	N	035620	500	372 억		468070	N	N	0	N	00	N
102	20240905	120354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	6	2	1.20	55846089	112607	40.35	498	505	490	647	349	498	495.94	0.63	0	12503	525	511	502	488	479	507	484	372	149	500	330	1	1	74439675	375	-2.82	0.51	12	0.15	-179.00	992.00	848	20240103	-40.57	422	20240805	19.43	848	-40.57	20240103	422	19.43	20240805	848	-40.57	20240103	422	19.43	20240805	0.01	N	035620	500	372 억		468070	N	N	0	N	00	N
103	20240905	110354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	493	-5	5	-1.00	39843760	80169	28.73	498	503	493	647	349	498	497.00	0.63	0	13360	525	511	502	488	479	507	484	372	149	500	330	1	1	74439675	367	-2.75	0.50	12	0.11	-179.00	992.00	848	20240103	-41.86	422	20240805	16.82	848	-41.86	20240103	422	16.82	20240805	848	-41.86	20240103	422	16.82	20240805	0.01	N	035620	500	372 억		468070	N	N	0	N	00	N
104	20240905	100354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	4	2	0.80	18733304	37600	13.47	498	503	493	647	349	498	498.23	0.63	0	13311	525	511	502	488	479	507	484	372	149	500	330	1	1	74439675	374	-2.80	0.51	12	0.05	-179.00	992.00	848	20240103	-40.80	422	20240805	18.96	848	-40.80	20240103	422	18.96	20240805	848	-40.80	20240103	422	18.96	20240805	0.01	N	035620	500	372 억		468070	N	N	0	N	00	N
105	20240905	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	-1	5	-0.20	391192	787	0.28	498	498	497	647	349	498	497.07	0.63	0	722	525	511	502	488	479	507	484	372	149	500	330	1	1	74439675	370	-2.78	0.50	12	0.00	-179.00	992.00	848	20240103	-41.39	422	20240805	17.77	848	-41.39	20240103	422	17.77	20240805	848	-41.39	20240103	422	17.77	20240805	0.01	N	035620	500	372 억		468070	N	N	0	N	00	N
106	20240904	160349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	498	-22	5	-4.23	140210041	279077	17.34	514	516	493	676	364	520	502.42	0.63	0	-1080	613	566	533	486	453	590	510	372	156	500	350	1	1	74439675	371	-2.78	0.50	12	0.37	-179.00	992.00	848	20240103	-41.27	422	20240805	18.01	848	-41.27	20240103	422	18.01	20240805	848	-41.27	20240103	422	18.01	20240805	0.01	N	035620	500	372 억		469472	N	N	0	N	00	N
107	20240904	150352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	-21	5	-4.04	113304273	224945	13.98	514	516	493	676	364	520	503.70	0.63	0	4000	613	566	533	486	453	590	510	372	156	500	350	1	1	74439675	371	-2.79	0.50	12	0.30	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		469472	N	N	0	N	00	N
108	20240904	140353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	-21	5	-4.04	108121493	214533	13.33	514	516	497	676	364	520	503.99	0.63	0	2815	613	566	533	486	453	590	510	372	156	500	350	1	1	74439675	371	-2.79	0.50	12	0.29	-179.00	992.00	848	20240103	-41.16	422	20240805	18.25	848	-41.16	20240103	422	18.25	20240805	848	-41.16	20240103	422	18.25	20240805	0.01	N	035620	500	372 억		469472	N	N	0	N	00	N
109	20240904	130353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	-18	5	-3.46	92862182	183975	11.43	514	516	497	676	364	520	504.75	0.63	0	2760	613	566	533	486	453	590	510	372	156	500	350	1	1	74439675	374	-2.80	0.51	12	0.25	-179.00	992.00	848	20240103	-40.80	422	20240805	18.96	848	-40.80	20240103	422	18.96	20240805	848	-40.80	20240103	422	18.96	20240805	0.01	N	035620	500	372 억		469472	N	N	0	N	00	N
110	20240904	120350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	503	-17	5	-3.27	82234979	162763	10.11	514	516	497	676	364	520	505.24	0.63	0	2317	613	566	533	486	453	590	510	372	156	500	350	1	1	74439675	374	-2.81	0.51	12	0.22	-179.00	992.00	848	20240103	-40.68	422	20240805	19.19	848	-40.68	20240103	422	19.19	20240805	848	-40.68	20240103	422	19.19	20240805	0.01	N	035620	500	372 억		469472	N	N	0	N	00	N
111	20240904	110351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	501	-19	5	-3.65	68068237	134689	8.37	514	516	497	676	364	520	505.37	0.63	0	5810	613	566	533	486	453	590	510	372	156	500	350	1	1	74439675	373	-2.80	0.51	12	0.18	-179.00	992.00	848	20240103	-40.92	422	20240805	18.72	848	-40.92	20240103	422	18.72	20240805	848	-40.92	20240103	422	18.72	20240805	0.01	N	035620	500	372 억		469472	N	N	0	N	00	N
112	20240904	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	505	-15	5	-2.88	31514815	61990	3.85	514	516	502	676	364	520	508.39	0.63	0	5621	613	566	533	486	453	590	510	372	156	500	350	1	1	74439675	376	-2.82	0.51	12	0.08	-179.00	992.00	848	20240103	-40.45	422	20240805	19.67	848	-40.45	20240103	422	19.67	20240805	848	-40.45	20240103	422	19.67	20240805	0.01	N	035620	500	372 억		469472	N	N	0	N	00	N
113	20240904	090351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	515	-5	5	-0.96	5931493	11562	0.72	514	516	510	676	364	520	513.02	0.63	0	2907	613	566	533	486	453	590	510	372	156	500	350	1	1	74439675	383	-2.88	0.52	12	0.02	-179.00	992.00	848	20240103	-39.27	422	20240805	22.04	848	-39.27	20240103	422	22.04	20240805	848	-39.27	20240103	422	22.04	20240805	0.01	N	035620	500	372 억		469472	N	N	0	N	00	N
114	20240903	160347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	520	13	2	2.56	866118425	1607764	1166.83	507	580	500	659	355	507	538.71	0.66	0	-19172	525	516	508	499	491	512	495	372	152	500	340	1	1	74439675	387	-2.91	0.52	12	2.16	-179.00	992.00	848	20240103	-38.68	422	20240805	23.22	848	-38.68	20240103	422	23.22	20240805	848	-38.68	20240103	422	23.22	20240805	0.01	N	035620	500	372 억		487805	N	N	0	N	00	N
115	20240903	150349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	515	8	2	1.58	850569154	1577766	1145.06	507	580	500	659	355	507	539.10	0.66	0	-18345	525	516	508	499	491	512	495	372	152	500	340	1	1	74439675	383	-2.88	0.52	12	2.12	-179.00	992.00	848	20240103	-39.27	422	20240805	22.04	848	-39.27	20240103	422	22.04	20240805	848	-39.27	20240103	422	22.04	20240805	0.01	N	035620	500	372 억		487805	N	N	0	N	00	N
116	20240903	140348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	518	11	2	2.17	825159726	1528427	1109.25	507	580	500	659	355	507	539.88	0.66	0	-14190	525	516	508	499	491	512	495	372	152	500	340	1	1	74439675	386	-2.89	0.52	12	2.05	-179.00	992.00	848	20240103	-38.92	422	20240805	22.75	848	-38.92	20240103	422	22.75	20240805	848	-38.92	20240103	422	22.75	20240805	0.01	N	035620	500	372 억		487805	N	N	0	N	00	N
117	20240903	130350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	521	14	2	2.76	806682999	1492708	1083.33	507	580	500	659	355	507	540.42	0.66	0	-8428	525	516	508	499	491	512	495	372	152	500	340	1	1	74439675	388	-2.91	0.53	12	2.01	-179.00	992.00	848	20240103	-38.56	422	20240805	23.46	848	-38.56	20240103	422	23.46	20240805	848	-38.56	20240103	422	23.46	20240805	0.01	N	035620	500	372 억		487805	N	N	0	N	00	N
118	20240903	120346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	522	15	2	2.96	775568798	1432768	1039.83	507	580	500	659	355	507	541.31	0.66	0	-2232	525	516	508	499	491	512	495	372	152	500	340	1	1	74439675	389	-2.92	0.53	12	1.92	-179.00	992.00	848	20240103	-38.44	422	20240805	23.70	848	-38.44	20240103	422	23.70	20240805	848	-38.44	20240103	422	23.70	20240805	0.01	N	035620	500	372 억		487805	N	N	0	N	00	N
119	20240903	110344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	525	18	2	3.55	696857671	1282118	930.49	507	580	500	659	355	507	543.52	0.66	0	-21207	525	516	508	499	491	512	495	372	152	500	340	1	1	74439675	391	-2.93	0.53	12	1.72	-179.00	992.00	848	20240103	-38.09	422	20240805	24.41	848	-38.09	20240103	422	24.41	20240805	848	-38.09	20240103	422	24.41	20240805	0.01	N	035620	500	372 억		487805	N	N	0	N	00	N
120	20240903	100345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	2	2	0.39	26369734	52208	37.89	507	514	500	659	355	507	505.09	0.66	0	7840	525	516	508	499	491	512	495	372	152	500	340	1	1	74439675	379	-2.84	0.51	12	0.07	-179.00	992.00	848	20240103	-39.98	422	20240805	20.62	848	-39.98	20240103	422	20.62	20240805	848	-39.98	20240103	422	20.62	20240805	0.01	N	035620	500	372 억		487805	N	N	0	N	00	N
121	20240903	090345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	505	-2	5	-0.39	314270	620	0.45	507	507	505	659	355	507	506.89	0.66	0	-235	525	516	508	499	491	512	495	372	152	500	340	1	1	74439675	376	-2.82	0.51	12	0.00	-179.00	992.00	848	20240103	-40.45	422	20240805	19.67	848	-40.45	20240103	422	19.67	20240805	848	-40.45	20240103	422	19.67	20240805	0.01	N	035620	500	372 억		487805	N	N	0	N	00	N
122	20240902	160342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	-10	5	-1.93	69076538	135666	111.08	515	517	500	672	362	517	509.17	0.66	0	-6872	537	527	511	501	485	532	506	372	155	500	350	1	1	74439675	377	-2.83	0.51	12	0.18	-179.00	992.00	848	20240103	-40.21	422	20240805	20.14	848	-40.21	20240103	422	20.14	20240805	848	-40.21	20240103	422	20.14	20240805	0.01	N	035620	500	372 억		494613	N	N	0	N	00	N
123	20240902	150347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	-7	5	-1.35	65776808	129171	105.77	515	517	500	672	362	517	509.22	0.66	0	-6468	537	527	511	501	485	532	506	372	155	500	350	1	1	74439675	380	-2.85	0.51	12	0.17	-179.00	992.00	848	20240103	-39.86	422	20240805	20.85	848	-39.86	20240103	422	20.85	20240805	848	-39.86	20240103	422	20.85	20240805	0.01	N	035620	500	372 억		494613	N	N	0	N	00	N
124	20240902	140348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	508	-9	5	-1.74	60093351	117988	96.61	515	517	500	672	362	517	509.32	0.66	0	-5814	537	527	511	501	485	532	506	372	155	500	350	1	1	74439675	378	-2.84	0.51	12	0.16	-179.00	992.00	848	20240103	-40.09	422	20240805	20.38	848	-40.09	20240103	422	20.38	20240805	848	-40.09	20240103	422	20.38	20240805	0.01	N	035620	500	372 억		494613	N	N	0	N	00	N
125	20240902	130345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	-7	5	-1.35	54887744	107653	88.15	515	517	500	672	362	517	509.86	0.66	0	-3948	537	527	511	501	485	532	506	372	155	500	350	1	1	74439675	380	-2.85	0.51	12	0.14	-179.00	992.00	848	20240103	-39.86	422	20240805	20.85	848	-39.86	20240103	422	20.85	20240805	848	-39.86	20240103	422	20.85	20240805	0.01	N	035620	500	372 억		494613	N	N	0	N	00	N
126	20240902	120347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	511	-6	5	-1.16	54447508	106789	87.44	515	517	500	672	362	517	509.86	0.66	0	-3181	537	527	511	501	485	532	506	372	155	500	350	1	1	74439675	380	-2.85	0.52	12	0.14	-179.00	992.00	848	20240103	-39.74	422	20240805	21.09	848	-39.74	20240103	422	21.09	20240805	848	-39.74	20240103	422	21.09	20240805	0.01	N	035620	500	372 억		494613	N	N	0	N	00	N
127	20240902	110344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	-13	5	-2.51	46963619	92047	75.37	515	517	500	672	362	517	510.21	0.66	0	-2825	537	527	511	501	485	532	506	372	155	500	350	1	1	74439675	375	-2.82	0.51	12	0.12	-179.00	992.00	848	20240103	-40.57	422	20240805	19.43	848	-40.57	20240103	422	19.43	20240805	848	-40.57	20240103	422	19.43	20240805	0.01	N	035620	500	372 억		494613	N	N	0	N	00	N
128	20240902	100344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	512	-5	5	-0.97	24262990	47191	38.64	515	517	502	672	362	517	514.14	0.66	0	1921	537	527	511	501	485	532	506	372	155	500	350	1	1	74439675	381	-2.86	0.52	12	0.06	-179.00	992.00	848	20240103	-39.62	422	20240805	21.33	848	-39.62	20240103	422	21.33	20240805	848	-39.62	20240103	422	21.33	20240805	0.01	N	035620	500	372 억		494613	N	N	0	N	00	N
129	20240902	090341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	514	-3	5	-0.58	430986	838	0.69	515	515	514	672	362	517	514.30	0.66	0	-622	537	527	511	501	485	532	506	372	155	500	350	1	1	74439675	383	-2.87	0.52	12	0.00	-179.00	992.00	848	20240103	-39.39	422	20240805	21.80	848	-39.39	20240103	422	21.80	20240805	848	-39.39	20240103	422	21.80	20240805	0.01	N	035620	500	372 억		494613	N	N	0	N	00	N