KissMeData/047820/price/prices-20230901.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	20230927	160509	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	12970	-58.37	20230213	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
3	20230927	150513	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	12970	-58.37	20230213	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
4	20230927	140512	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	12970	-58.37	20230213	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
5	20230927	130506	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	12970	-58.37	20230213	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
6	20230927	120507	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	12970	-58.37	20230213	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
7	20230927	110510	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	12970	-58.37	20230213	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
8	20230927	100506	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	12970	-58.37	20230213	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
9	20230927	090515	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	12970	-58.37	20230213	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
10	20230926	160507	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
11	20230926	150509	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
12	20230926	140503	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
13	20230926	130505	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
14	20230926	120507	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
15	20230926	110506	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
16	20230926	100504	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
17	20230926	090505	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	12970	20230213	-58.37	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.78	N	047820	5000	1085 억		0	N	N	0	N	00	N
18	20230925	160505	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13000	20220926	-58.46	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.86	N	047820	5000	1085 억		0	N	N	0	N	00	N
19	20230925	150508	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13000	20220926	-58.46	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.86	N	047820	5000	1085 억		0	N	N	0	N	00	N
20	20230925	140500	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13000	20220926	-58.46	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.86	N	047820	5000	1085 억		0	N	N	0	N	00	N
21	20230925	130502	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13000	20220926	-58.46	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.86	N	047820	5000	1085 억		0	N	N	0	N	00	N
22	20230925	120507	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13000	20220926	-58.46	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.86	N	047820	5000	1085 억		0	N	N	0	N	00	N
23	20230925	110502	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13000	20220926	-58.46	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.86	N	047820	5000	1085 억		0	N	N	0	N	00	N
24	20230925	100503	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13000	20220926	-58.46	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.86	N	047820	5000	1085 억		0	N	N	0	N	00	N
25	20230925	090504	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13000	20220926	-58.46	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	13000	-58.46	20220926	5400	0.00	20230628	0.86	N	047820	5000	1085 억		0	N	N	0	N	00	N
26	20230922	160519	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13850	20220923	-61.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14050	-61.57	20220922	5400	0.00	20230628	0.89	N	047820	5000	1085 억		0	N	N	0	N	00	N
27	20230922	150515	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13850	20220923	-61.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14050	-61.57	20220922	5400	0.00	20230628	0.89	N	047820	5000	1085 억		0	N	N	0	N	00	N
28	20230922	140517	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13850	20220923	-61.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14050	-61.57	20220922	5400	0.00	20230628	0.89	N	047820	5000	1085 억		0	N	N	0	N	00	N
29	20230922	130448	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13850	20220923	-61.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14050	-61.57	20220922	5400	0.00	20230628	0.89	N	047820	5000	1085 억		0	N	N	0	N	00	N
30	20230922	120444	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13850	20220923	-61.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14050	-61.57	20220922	5400	0.00	20230628	0.89	N	047820	5000	1085 억		0	N	N	0	N	00	N
31	20230922	110445	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13850	20220923	-61.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14050	-61.57	20220922	5400	0.00	20230628	0.89	N	047820	5000	1085 억		0	N	N	0	N	00	N
32	20230922	100444	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13850	20220923	-61.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14050	-61.57	20220922	5400	0.00	20230628	0.89	N	047820	5000	1085 억		0	N	N	0	N	00	N
33	20230922	090439	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	13850	20220923	-61.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14050	-61.57	20220922	5400	0.00	20230628	0.89	N	047820	5000	1085 억		0	N	N	0	N	00	N
34	20230921	160446	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14050	20220922	-61.57	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220921	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
35	20230921	150440	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14050	20220922	-61.57	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220921	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
36	20230921	140444	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14050	20220922	-61.57	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220921	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
37	20230921	130438	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14050	20220922	-61.57	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220921	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
38	20230921	120435	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14050	20220922	-61.57	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220921	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
39	20230921	110446	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14050	20220922	-61.57	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220921	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
40	20230921	100439	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14050	20220922	-61.57	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220921	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
41	20230921	090444	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14050	20220922	-61.57	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220921	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
42	20230920	160443	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220921	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220920	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
43	20230920	150432	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220921	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220920	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
44	20230920	140437	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220921	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220920	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
45	20230920	130435	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220921	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220920	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
46	20230920	120434	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220921	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220920	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
47	20230920	110437	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220921	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220920	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
48	20230920	100430	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220921	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220920	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
49	20230920	090435	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220921	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14150	-61.84	20220920	5400	0.00	20230628	0.90	N	047820	5000	1085 억		0	N	N	0	N	00	N
50	20230919	160433	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220920	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.98	N	047820	5000	1085 억		0	N	N	0	N	00	N
51	20230919	150433	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220920	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.98	N	047820	5000	1085 억		0	N	N	0	N	00	N
52	20230919	140432	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220920	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.98	N	047820	5000	1085 억		0	N	N	0	N	00	N
53	20230919	130426	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220920	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.98	N	047820	5000	1085 억		0	N	N	0	N	00	N
54	20230919	120438	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220920	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.98	N	047820	5000	1085 억		0	N	N	0	N	00	N
55	20230919	110437	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220920	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.98	N	047820	5000	1085 억		0	N	N	0	N	00	N
56	20230919	100433	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220920	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.98	N	047820	5000	1085 억		0	N	N	0	N	00	N
57	20230919	090432	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14150	20220920	-61.84	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.98	N	047820	5000	1085 억		0	N	N	0	N	00	N
58	20230918	160434	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14600	20220919	-63.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.99	N	047820	5000	1085 억		0	N	N	0	N	00	N
59	20230918	150431	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14600	20220919	-63.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.99	N	047820	5000	1085 억		0	N	N	0	N	00	N
60	20230918	140443	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14600	20220919	-63.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.99	N	047820	5000	1085 억		0	N	N	0	N	00	N
61	20230918	130433	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14600	20220919	-63.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.99	N	047820	5000	1085 억		0	N	N	0	N	00	N
62	20230918	120433	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14600	20220919	-63.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.99	N	047820	5000	1085 억		0	N	N	0	N	00	N
63	20230918	110434	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14600	20220919	-63.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.99	N	047820	5000	1085 억		0	N	N	0	N	00	N
64	20230918	100429	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14600	20220919	-63.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.99	N	047820	5000	1085 억		0	N	N	0	N	00	N
65	20230918	090426	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	14600	20220919	-63.01	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	14600	-63.01	20220919	5400	0.00	20230628	0.99	N	047820	5000	1085 억		0	N	N	0	N	00	N
66	20230915	160430	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15000	20220916	-64.00	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
67	20230915	150432	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15000	20220916	-64.00	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
68	20230915	140430	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15000	20220916	-64.00	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
69	20230915	130428	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15000	20220916	-64.00	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
70	20230915	120433	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15000	20220916	-64.00	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
71	20230915	110434	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15000	20220916	-64.00	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
72	20230915	100434	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15000	20220916	-64.00	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
73	20230915	090427	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15000	20220916	-64.00	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
74	20230914	160431	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
75	20230914	150423	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
76	20230914	140423	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
77	20230914	130419	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
78	20230914	120429	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
79	20230914	110423	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
80	20230914	100418	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
81	20230914	090426	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220915	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
82	20230913	160429	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
83	20230913	150424	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
84	20230913	140426	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
85	20230913	130416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
86	20230913	120428	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
87	20230913	110424	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
88	20230913	100420	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
89	20230913	090416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220915	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.00	N	047820	5000	1085 억		0	N	N	0	N	00	N
90	20230912	160414	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
91	20230912	150422	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
92	20230912	140421	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
93	20230912	130418	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
94	20230912	120413	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
95	20230912	110418	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
96	20230912	100416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
97	20230912	090422	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
98	20230911	160413	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
99	20230911	150419	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
100	20230911	140425	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
101	20230911	130410	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
102	20230911	120416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
103	20230911	110407	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
104	20230911	100409	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
105	20230911	090409	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.02	N	047820	5000	1085 억		0	N	N	0	N	00	N
106	20230908	160414	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.03	N	047820	5000	1085 억		0	N	N	0	N	00	N
107	20230908	150416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.03	N	047820	5000	1085 억		0	N	N	0	N	00	N
108	20230908	140417	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.03	N	047820	5000	1085 억		0	N	N	0	N	00	N
109	20230908	130416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.03	N	047820	5000	1085 억		0	N	N	0	N	00	N
110	20230908	120423	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.03	N	047820	5000	1085 억		0	N	N	0	N	00	N
111	20230908	110418	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.03	N	047820	5000	1085 억		0	N	N	0	N	00	N
112	20230908	100415	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.03	N	047820	5000	1085 억		0	N	N	0	N	00	N
113	20230908	090422	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.03	N	047820	5000	1085 억		0	N	N	0	N	00	N
114	20230907	160413	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
115	20230907	150414	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
116	20230907	140412	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
117	20230907	130413	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
118	20230907	120419	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
119	20230907	110418	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
120	20230907	100414	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
121	20230907	090418	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220913	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
122	20230906	160413	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220905	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
123	20230906	150412	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220905	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
124	20230906	140415	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220905	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
125	20230906	130412	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220905	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
126	20230906	120416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220905	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
127	20230906	110416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220905	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
128	20230906	100405	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220905	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
129	20230906	090409	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15150	20220905	-64.36	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220913	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
130	20230905	160407	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15450	20220902	-65.05	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
131	20230905	150419	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15450	20220902	-65.05	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
132	20230905	140416	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15450	20220902	-65.05	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
133	20230905	130359	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15450	20220902	-65.05	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
134	20230905	120407	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15450	20220902	-65.05	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
135	20230905	110410	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15450	20220902	-65.05	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
136	20230905	100405	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15450	20220902	-65.05	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
137	20230905	090401	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15450	20220902	-65.05	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.04	N	047820	5000	1085 억		0	N	N	0	N	00	N
138	20230904	160404	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15600	20220901	-65.38	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.07	N	047820	5000	1085 억		0	N	N	0	N	00	N
139	20230904	150358	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15600	20220901	-65.38	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.07	N	047820	5000	1085 억		0	N	N	0	N	00	N
140	20230904	140354	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15600	20220901	-65.38	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.07	N	047820	5000	1085 억		0	N	N	0	N	00	N
141	20230904	130402	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15600	20220901	-65.38	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.07	N	047820	5000	1085 억		0	N	N	0	N	00	N
142	20230904	120356	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15600	20220901	-65.38	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.07	N	047820	5000	1085 억		0	N	N	0	N	00	N
143	20230904	110351	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15600	20220901	-65.38	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.07	N	047820	5000	1085 억		0	N	N	0	N	00	N
144	20230904	100352	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15600	20220901	-65.38	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.07	N	047820	5000	1085 억		0	N	N	0	N	00	N
145	20230904	090400	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15600	20220901	-65.38	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15150	-64.36	20220905	5400	0.00	20230628	1.07	N	047820	5000	1085 억		0	N	N	0	N	00	N
146	20230901	160352	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15900	20220831	-66.04	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15600	-65.38	20220901	5400	0.00	20230628	1.08	N	047820	5000	1085 억		0	N	N	0	N	00	N
147	20230901	150401	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15900	20220831	-66.04	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15600	-65.38	20220901	5400	0.00	20230628	1.08	N	047820	5000	1085 억		0	N	N	0	N	00	N
148	20230901	140357	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15900	20220831	-66.04	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15600	-65.38	20220901	5400	0.00	20230628	1.08	N	047820	5000	1085 억		0	N	N	0	N	00	N
149	20230901	130351	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15900	20220831	-66.04	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15600	-65.38	20220901	5400	0.00	20230628	1.08	N	047820	5000	1085 억		0	N	N	0	N	00	N
150	20230901	120353	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15900	20220831	-66.04	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15600	-65.38	20220901	5400	0.00	20230628	1.08	N	047820	5000	1085 억		0	N	N	0	N	00	N
151	20230901	110353	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15900	20220831	-66.04	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15600	-65.38	20220901	5400	0.00	20230628	1.08	N	047820	5000	1085 억		0	N	N	0	N	00	N
152	20230901	100351	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15900	20220831	-66.04	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15600	-65.38	20220901	5400	0.00	20230628	1.08	N	047820	5000	1085 억		0	N	N	0	N	00	N
153	20230901	090347	58	100.00	KOSDAQ		오락문화	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	1086	1620	5000	0	10	1	21712702	1172	-3.42	0.54	12	0.00	-1580.00	10092.00	15900	20220831	-66.04	5400	20230628	0.00	12970	-58.37	20230213	5400	0.00	20230628	15600	-65.38	20220901	5400	0.00	20230628	1.08	N	047820	5000	1085 억		0	N	N	0	N	00	N