KissMeData/047820/price/prices-20240601.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	20240628	160523	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5900	20230622	-8.47	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
3	20240628	150534	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5900	20230622	-8.47	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
4	20240628	140532	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5900	20230622	-8.47	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
5	20240628	130533	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5900	20230622	-8.47	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
6	20240628	120532	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5900	20230622	-8.47	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
7	20240628	110524	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5900	20230622	-8.47	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
8	20240628	100522	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5900	20230622	-8.47	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
9	20240628	090522	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5900	20230622	-8.47	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
10	20240627	160517	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5970	20230621	-9.55	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
11	20240627	150524	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5970	20230621	-9.55	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
12	20240627	140521	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5970	20230621	-9.55	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
13	20240627	130521	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5970	20230621	-9.55	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
14	20240627	120523	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5970	20230621	-9.55	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
15	20240627	110522	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5970	20230621	-9.55	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
16	20240627	100522	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5970	20230621	-9.55	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
17	20240627	090521	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5970	20230621	-9.55	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5680	-4.93	20230628	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
18	20240626	160520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6090	20230620	-11.33	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
19	20240626	150521	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6090	20230620	-11.33	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
20	20240626	140520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6090	20230620	-11.33	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
21	20240626	130522	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6090	20230620	-11.33	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
22	20240626	120520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6090	20230620	-11.33	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
23	20240626	110521	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6090	20230620	-11.33	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
24	20240626	100520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6090	20230620	-11.33	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
25	20240626	090520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6090	20230620	-11.33	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
26	20240625	160520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6760	20230619	-20.12	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
27	20240625	150521	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6760	20230619	-20.12	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
28	20240625	140519	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6760	20230619	-20.12	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
29	20240625	130520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6760	20230619	-20.12	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
30	20240625	120523	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6760	20230619	-20.12	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
31	20240625	110523	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6760	20230619	-20.12	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
32	20240625	100520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6760	20230619	-20.12	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
33	20240625	090520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6760	20230619	-20.12	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
34	20240624	160517	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6900	20230616	-21.74	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
35	20240624	150518	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6900	20230616	-21.74	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
36	20240624	140519	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6900	20230616	-21.74	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
37	20240624	130518	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6900	20230616	-21.74	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
38	20240624	120519	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6900	20230616	-21.74	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
39	20240624	110520	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6900	20230616	-21.74	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
40	20240624	100519	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6900	20230616	-21.74	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
41	20240624	090519	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6900	20230616	-21.74	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5690	-5.10	20230626	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
42	20240621	160502	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6940	20230615	-22.19	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5970	-9.55	20230621	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
43	20240621	150501	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6940	20230615	-22.19	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5970	-9.55	20230621	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
44	20240621	140502	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6940	20230615	-22.19	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5970	-9.55	20230621	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
45	20240621	130504	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6940	20230615	-22.19	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5970	-9.55	20230621	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
46	20240621	120505	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6940	20230615	-22.19	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5970	-9.55	20230621	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
47	20240621	110504	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6940	20230615	-22.19	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5970	-9.55	20230621	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
48	20240621	100501	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6940	20230615	-22.19	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5970	-9.55	20230621	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
49	20240621	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	6940	20230615	-22.19	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	5970	-9.55	20230621	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
50	20240620	160500	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7050	20230614	-23.40	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6090	-11.33	20230620	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
51	20240620	150501	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7050	20230614	-23.40	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6090	-11.33	20230620	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
52	20240620	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7050	20230614	-23.40	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6090	-11.33	20230620	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
53	20240620	130501	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7050	20230614	-23.40	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6090	-11.33	20230620	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
54	20240620	120501	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7050	20230614	-23.40	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6090	-11.33	20230620	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
55	20240620	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7050	20230614	-23.40	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6090	-11.33	20230620	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
56	20240620	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7050	20230614	-23.40	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6090	-11.33	20230620	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
57	20240620	090508	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7050	20230614	-23.40	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6090	-11.33	20230620	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
58	20240619	160500	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7100	20230613	-23.94	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
59	20240619	150458	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7100	20230613	-23.94	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
60	20240619	140502	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7100	20230613	-23.94	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
61	20240619	130459	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7100	20230613	-23.94	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
62	20240619	120458	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7100	20230613	-23.94	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
63	20240619	110500	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7100	20230613	-23.94	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
64	20240619	100502	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7100	20230613	-23.94	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
65	20240619	090506	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7100	20230613	-23.94	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
66	20240618	160456	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7140	20230612	-24.37	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
67	20240618	150455	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7140	20230612	-24.37	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
68	20240618	140456	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7140	20230612	-24.37	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
69	20240618	130500	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7140	20230612	-24.37	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
70	20240618	120459	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7140	20230612	-24.37	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
71	20240618	110457	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7140	20230612	-24.37	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
72	20240618	100458	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7140	20230612	-24.37	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
73	20240618	090502	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7140	20230612	-24.37	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
74	20240617	160454	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
75	20240617	150458	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
76	20240617	140452	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
77	20240617	130453	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
78	20240617	120454	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
79	20240617	110450	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
80	20240617	100453	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
81	20240617	090453	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	6760	-20.12	20230619	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
82	20240614	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7050	-23.40	20230614	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
83	20240614	150415	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7050	-23.40	20230614	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
84	20240614	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7050	-23.40	20230614	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
85	20240614	130415	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7050	-23.40	20230614	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
86	20240614	120418	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7050	-23.40	20230614	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
87	20240614	110444	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7050	-23.40	20230614	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
88	20240614	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7050	-23.40	20230614	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
89	20240614	090447	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7050	-23.40	20230614	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
90	20240613	160441	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7100	-23.94	20230613	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
91	20240613	150449	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7100	-23.94	20230613	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
92	20240613	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7100	-23.94	20230613	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
93	20240613	130443	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7100	-23.94	20230613	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
94	20240613	120446	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7100	-23.94	20230613	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
95	20240613	110440	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7100	-23.94	20230613	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
96	20240613	100442	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7100	-23.94	20230613	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
97	20240613	090446	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7100	-23.94	20230613	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
98	20240612	160438	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
99	20240612	150445	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
100	20240612	140441	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
101	20240612	130440	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
102	20240612	120439	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
103	20240612	110438	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
104	20240612	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
105	20240612	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
106	20240610	160435	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
107	20240610	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
108	20240610	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
109	20240610	130436	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
110	20240610	120437	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
111	20240610	110439	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
112	20240610	100436	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
113	20240610	090441	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7140	-24.37	20230612	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
114	20240607	160450	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
115	20240607	150454	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
116	20240607	140452	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
117	20240607	130449	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
118	20240607	120451	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
119	20240607	110449	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
120	20240607	100450	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
121	20240607	090448	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
122	20240605	160447	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
123	20240605	150445	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
124	20240605	140446	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
125	20240605	130449	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
126	20240605	120446	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
127	20240605	110448	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
128	20240605	100448	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
129	20240605	090447	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
130	20240604	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
131	20240604	150444	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
132	20240604	140445	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
133	20240604	130443	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
134	20240604	120443	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
135	20240604	110440	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
136	20240604	100441	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
137	20240604	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
138	20240603	160438	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
139	20240603	150439	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
140	20240603	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
141	20240603	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
142	20240603	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
143	20240603	110436	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
144	20240603	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N
145	20240603	090433	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	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	7200	20230609	-25.00	5400	20230628	0.00	5400	0.00	20240102	5400	0.00	20240102	7200	-25.00	20230609	5400	0.00	20230628	0.42	N	047820	5000	1222 억		0	N	N	0	N	00	N