KissMeData/047820/price/prices-20250201.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	20250228	160536	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240219	0.00	5400	20240219	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240228	5400	0.00	20240228	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
3	20250228	150539	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240219	0.00	5400	20240219	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240228	5400	0.00	20240228	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
4	20250228	140540	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240219	0.00	5400	20240219	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240228	5400	0.00	20240228	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
5	20250228	130538	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240219	0.00	5400	20240219	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240228	5400	0.00	20240228	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
6	20250228	120535	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240219	0.00	5400	20240219	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240228	5400	0.00	20240228	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
7	20250228	110536	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240219	0.00	5400	20240219	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240228	5400	0.00	20240228	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
8	20250228	100535	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240219	0.00	5400	20240219	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240228	5400	0.00	20240228	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
9	20250228	090538	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240219	0.00	5400	20240219	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240228	5400	0.00	20240228	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
10	20250227	160533	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240216	0.00	5400	20240216	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240227	5400	0.00	20240227	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
11	20250227	150531	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240216	0.00	5400	20240216	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240227	5400	0.00	20240227	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
12	20250227	140532	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240216	0.00	5400	20240216	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240227	5400	0.00	20240227	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
13	20250227	130531	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240216	0.00	5400	20240216	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240227	5400	0.00	20240227	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
14	20250227	120530	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240216	0.00	5400	20240216	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240227	5400	0.00	20240227	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
15	20250227	110536	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240216	0.00	5400	20240216	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240227	5400	0.00	20240227	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
16	20250227	100549	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240216	0.00	5400	20240216	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240227	5400	0.00	20240227	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
17	20250227	090548	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240216	0.00	5400	20240216	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240227	5400	0.00	20240227	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
18	20250226	160532	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240215	0.00	5400	20240215	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
19	20250226	150534	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240215	0.00	5400	20240215	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
20	20250226	140533	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240215	0.00	5400	20240215	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
21	20250226	130531	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240215	0.00	5400	20240215	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
22	20250226	120532	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240215	0.00	5400	20240215	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
23	20250226	110531	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240215	0.00	5400	20240215	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
24	20250226	100530	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240215	0.00	5400	20240215	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
25	20250226	090535	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240215	0.00	5400	20240215	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
26	20250225	160528	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240214	0.00	5400	20240214	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
27	20250225	150529	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240214	0.00	5400	20240214	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
28	20250225	140529	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240214	0.00	5400	20240214	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
29	20250225	130530	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240214	0.00	5400	20240214	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
30	20250225	120527	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240214	0.00	5400	20240214	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
31	20250225	110528	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240214	0.00	5400	20240214	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
32	20250225	100527	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240214	0.00	5400	20240214	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
33	20250225	090531	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240214	0.00	5400	20240214	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
34	20250224	160525	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240213	0.00	5400	20240213	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
35	20250224	150525	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240213	0.00	5400	20240213	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
36	20250224	140524	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240213	0.00	5400	20240213	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
37	20250224	130525	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240213	0.00	5400	20240213	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
38	20250224	120523	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240213	0.00	5400	20240213	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
39	20250224	110522	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240213	0.00	5400	20240213	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
40	20250224	100521	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240213	0.00	5400	20240213	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
41	20250224	090526	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240213	0.00	5400	20240213	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240226	5400	0.00	20240226	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
42	20250221	160521	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240208	0.00	5400	20240208	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240221	5400	0.00	20240221	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
43	20250221	150523	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240208	0.00	5400	20240208	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240221	5400	0.00	20240221	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
44	20250221	140523	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240208	0.00	5400	20240208	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240221	5400	0.00	20240221	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
45	20250221	130522	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240208	0.00	5400	20240208	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240221	5400	0.00	20240221	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
46	20250221	120522	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240208	0.00	5400	20240208	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240221	5400	0.00	20240221	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
47	20250221	110520	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240208	0.00	5400	20240208	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240221	5400	0.00	20240221	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
48	20250221	100521	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240208	0.00	5400	20240208	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240221	5400	0.00	20240221	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
49	20250221	090522	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240208	0.00	5400	20240208	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240221	5400	0.00	20240221	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
50	20250220	160519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240207	0.00	5400	20240207	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240220	5400	0.00	20240220	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
51	20250220	150520	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240207	0.00	5400	20240207	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240220	5400	0.00	20240220	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
52	20250220	140521	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240207	0.00	5400	20240207	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240220	5400	0.00	20240220	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
53	20250220	130518	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240207	0.00	5400	20240207	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240220	5400	0.00	20240220	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
54	20250220	120519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240207	0.00	5400	20240207	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240220	5400	0.00	20240220	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
55	20250220	110519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240207	0.00	5400	20240207	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240220	5400	0.00	20240220	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
56	20250220	100519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240207	0.00	5400	20240207	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240220	5400	0.00	20240220	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
57	20250220	090521	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240207	0.00	5400	20240207	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240220	5400	0.00	20240220	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
58	20250219	160517	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240206	0.00	5400	20240206	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
59	20250219	150519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240206	0.00	5400	20240206	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
60	20250219	140516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240206	0.00	5400	20240206	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
61	20250219	130517	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240206	0.00	5400	20240206	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
62	20250219	120516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240206	0.00	5400	20240206	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
63	20250219	110518	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240206	0.00	5400	20240206	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
64	20250219	100517	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240206	0.00	5400	20240206	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
65	20250219	090519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240206	0.00	5400	20240206	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
66	20250218	160516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240205	0.00	5400	20240205	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
67	20250218	150516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240205	0.00	5400	20240205	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
68	20250218	140517	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240205	0.00	5400	20240205	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
69	20250218	130515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240205	0.00	5400	20240205	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
70	20250218	120516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240205	0.00	5400	20240205	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
71	20250218	110516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240205	0.00	5400	20240205	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
72	20250218	100516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240205	0.00	5400	20240205	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
73	20250218	090516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240205	0.00	5400	20240205	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
74	20250217	160515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240202	0.00	5400	20240202	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
75	20250217	150514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240202	0.00	5400	20240202	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
76	20250217	140515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240202	0.00	5400	20240202	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
77	20250217	130516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240202	0.00	5400	20240202	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
78	20250217	120516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240202	0.00	5400	20240202	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
79	20250217	110515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240202	0.00	5400	20240202	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
80	20250217	100513	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240202	0.00	5400	20240202	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
81	20250217	090514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240202	0.00	5400	20240202	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240219	5400	0.00	20240219	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
82	20250214	160512	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240201	0.00	5400	20240201	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240214	5400	0.00	20240214	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
83	20250214	150511	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240201	0.00	5400	20240201	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240214	5400	0.00	20240214	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
84	20250214	140512	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240201	0.00	5400	20240201	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240214	5400	0.00	20240214	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
85	20250214	130514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240201	0.00	5400	20240201	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240214	5400	0.00	20240214	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
86	20250214	120512	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240201	0.00	5400	20240201	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240214	5400	0.00	20240214	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
87	20250214	110510	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240201	0.00	5400	20240201	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240214	5400	0.00	20240214	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
88	20250214	100512	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240201	0.00	5400	20240201	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240214	5400	0.00	20240214	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
89	20250214	090514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240201	0.00	5400	20240201	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240214	5400	0.00	20240214	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
90	20250213	160508	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240131	0.00	5400	20240131	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
91	20250213	150507	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240131	0.00	5400	20240131	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
92	20250213	140507	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240131	0.00	5400	20240131	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
93	20250213	130508	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240131	0.00	5400	20240131	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
94	20250213	120508	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240131	0.00	5400	20240131	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
95	20250213	110505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240131	0.00	5400	20240131	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
96	20250213	100508	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240131	0.00	5400	20240131	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
97	20250213	090506	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240131	0.00	5400	20240131	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
98	20250212	160504	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240130	0.00	5400	20240130	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
99	20250212	150504	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240130	0.00	5400	20240130	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
100	20250212	140505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240130	0.00	5400	20240130	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
101	20250212	130505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240130	0.00	5400	20240130	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
102	20250212	120505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240130	0.00	5400	20240130	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
103	20250212	110503	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240130	0.00	5400	20240130	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
104	20250212	100504	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240130	0.00	5400	20240130	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
105	20250212	090507	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240130	0.00	5400	20240130	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
106	20250211	160505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240129	0.00	5400	20240129	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
107	20250211	150505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240129	0.00	5400	20240129	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
108	20250211	140505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240129	0.00	5400	20240129	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
109	20250211	130503	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240129	0.00	5400	20240129	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
110	20250211	120503	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240129	0.00	5400	20240129	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
111	20250211	110504	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240129	0.00	5400	20240129	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
112	20250211	100505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240129	0.00	5400	20240129	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
113	20250211	090506	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240129	0.00	5400	20240129	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
114	20250210	160502	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240126	0.00	5400	20240126	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
115	20250210	150501	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240126	0.00	5400	20240126	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
116	20250210	140501	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240126	0.00	5400	20240126	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
117	20250210	130502	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240126	0.00	5400	20240126	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
118	20250210	120459	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240126	0.00	5400	20240126	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
119	20250210	110459	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240126	0.00	5400	20240126	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
120	20250210	100458	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240126	0.00	5400	20240126	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
121	20250210	090457	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240126	0.00	5400	20240126	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240213	5400	0.00	20240213	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
122	20250207	160454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240125	0.00	5400	20240125	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240207	5400	0.00	20240207	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
123	20250207	150456	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240125	0.00	5400	20240125	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240207	5400	0.00	20240207	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
124	20250207	140454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240125	0.00	5400	20240125	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240207	5400	0.00	20240207	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
125	20250207	130454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240125	0.00	5400	20240125	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240207	5400	0.00	20240207	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
126	20250207	120454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240125	0.00	5400	20240125	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240207	5400	0.00	20240207	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
127	20250207	110453	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240125	0.00	5400	20240125	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240207	5400	0.00	20240207	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
128	20250207	100453	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240125	0.00	5400	20240125	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240207	5400	0.00	20240207	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
129	20250207	090456	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240125	0.00	5400	20240125	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240207	5400	0.00	20240207	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
130	20250206	160443	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240124	0.00	5400	20240124	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240206	5400	0.00	20240206	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
131	20250206	150444	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240124	0.00	5400	20240124	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240206	5400	0.00	20240206	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
132	20250206	140447	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240124	0.00	5400	20240124	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240206	5400	0.00	20240206	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
133	20250206	130444	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240124	0.00	5400	20240124	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240206	5400	0.00	20240206	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
134	20250206	120443	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240124	0.00	5400	20240124	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240206	5400	0.00	20240206	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
135	20250206	110437	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240124	0.00	5400	20240124	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240206	5400	0.00	20240206	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
136	20250206	100442	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240124	0.00	5400	20240124	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240206	5400	0.00	20240206	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
137	20250206	090445	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240124	0.00	5400	20240124	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240206	5400	0.00	20240206	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
138	20250205	160439	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240123	0.00	5400	20240123	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
139	20250205	150441	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240123	0.00	5400	20240123	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
140	20250205	140441	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240123	0.00	5400	20240123	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
141	20250205	130440	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240123	0.00	5400	20240123	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
142	20250205	120441	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240123	0.00	5400	20240123	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
143	20250205	110440	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240123	0.00	5400	20240123	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
144	20250205	100443	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240123	0.00	5400	20240123	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
145	20250205	090447	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240123	0.00	5400	20240123	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
146	20250204	160436	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240122	0.00	5400	20240122	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
147	20250204	150436	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240122	0.00	5400	20240122	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
148	20250204	140436	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240122	0.00	5400	20240122	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
149	20250204	130436	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240122	0.00	5400	20240122	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
150	20250204	120441	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240122	0.00	5400	20240122	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
151	20250204	110432	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240122	0.00	5400	20240122	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
152	20250204	100434	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240122	0.00	5400	20240122	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
153	20250204	090434	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240122	0.00	5400	20240122	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240205	5400	0.00	20240205	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N