KissMeData/047820/price/prices-20250101.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	20250124	160525	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240117	0.00	5400	20240117	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240124	5400	0.00	20240124	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
3	20250124	150524	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240117	0.00	5400	20240117	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240124	5400	0.00	20240124	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
4	20250124	140524	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240117	0.00	5400	20240117	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240124	5400	0.00	20240124	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
5	20250124	130525	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240117	0.00	5400	20240117	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240124	5400	0.00	20240124	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
6	20250124	120523	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240117	0.00	5400	20240117	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240124	5400	0.00	20240124	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
7	20250124	110524	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240117	0.00	5400	20240117	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240124	5400	0.00	20240124	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
8	20250124	100522	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240117	0.00	5400	20240117	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240124	5400	0.00	20240124	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
9	20250124	090525	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240117	0.00	5400	20240117	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240124	5400	0.00	20240124	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
10	20250123	160523	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240116	0.00	5400	20240116	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240123	5400	0.00	20240123	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
11	20250123	150521	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240116	0.00	5400	20240116	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240123	5400	0.00	20240123	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
12	20250123	140523	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240116	0.00	5400	20240116	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240123	5400	0.00	20240123	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
13	20250123	130521	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240116	0.00	5400	20240116	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240123	5400	0.00	20240123	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
14	20250123	120522	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240116	0.00	5400	20240116	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240123	5400	0.00	20240123	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
15	20250123	110520	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240116	0.00	5400	20240116	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240123	5400	0.00	20240123	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
16	20250123	100521	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240116	0.00	5400	20240116	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240123	5400	0.00	20240123	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
17	20250123	090520	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240116	0.00	5400	20240116	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240123	5400	0.00	20240123	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
18	20250122	160518	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240115	0.00	5400	20240115	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
19	20250122	150519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240115	0.00	5400	20240115	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
20	20250122	140517	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240115	0.00	5400	20240115	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
21	20250122	130519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240115	0.00	5400	20240115	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
22	20250122	120517	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240115	0.00	5400	20240115	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
23	20250122	110518	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240115	0.00	5400	20240115	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
24	20250122	100518	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240115	0.00	5400	20240115	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
25	20250122	090519	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240115	0.00	5400	20240115	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
26	20250121	160515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240112	0.00	5400	20240112	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
27	20250121	150517	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240112	0.00	5400	20240112	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
28	20250121	140517	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240112	0.00	5400	20240112	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
29	20250121	130516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240112	0.00	5400	20240112	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
30	20250121	120507	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240112	0.00	5400	20240112	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
31	20250121	110453	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240112	0.00	5400	20240112	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
32	20250121	100448	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240112	0.00	5400	20240112	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
33	20250121	090516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240112	0.00	5400	20240112	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
34	20250120	160514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240111	0.00	5400	20240111	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
35	20250120	150516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240111	0.00	5400	20240111	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
36	20250120	140514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240111	0.00	5400	20240111	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
37	20250120	130514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240111	0.00	5400	20240111	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
38	20250120	120515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240111	0.00	5400	20240111	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
39	20250120	110516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240111	0.00	5400	20240111	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
40	20250120	100515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240111	0.00	5400	20240111	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
41	20250120	090515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240111	0.00	5400	20240111	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240122	5400	0.00	20240122	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
42	20250117	160513	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240110	0.00	5400	20240110	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240117	5400	0.00	20240117	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
43	20250117	150515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240110	0.00	5400	20240110	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240117	5400	0.00	20240117	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
44	20250117	140515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240110	0.00	5400	20240110	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240117	5400	0.00	20240117	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
45	20250117	130514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240110	0.00	5400	20240110	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240117	5400	0.00	20240117	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
46	20250117	120515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240110	0.00	5400	20240110	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240117	5400	0.00	20240117	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
47	20250117	110515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240110	0.00	5400	20240110	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240117	5400	0.00	20240117	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
48	20250117	100516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240110	0.00	5400	20240110	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240117	5400	0.00	20240117	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
49	20250117	090516	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240110	0.00	5400	20240110	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240117	5400	0.00	20240117	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
50	20250116	160511	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240109	0.00	5400	20240109	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240116	5400	0.00	20240116	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
51	20250116	150450	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240109	0.00	5400	20240109	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240116	5400	0.00	20240116	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
52	20250116	140514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240109	0.00	5400	20240109	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240116	5400	0.00	20240116	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
53	20250116	130514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240109	0.00	5400	20240109	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240116	5400	0.00	20240116	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
54	20250116	120514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240109	0.00	5400	20240109	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240116	5400	0.00	20240116	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
55	20250116	110514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240109	0.00	5400	20240109	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240116	5400	0.00	20240116	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
56	20250116	100514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240109	0.00	5400	20240109	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240116	5400	0.00	20240116	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
57	20250116	090514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240109	0.00	5400	20240109	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240116	5400	0.00	20240116	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
58	20250115	160512	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240108	0.00	5400	20240108	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
59	20250115	150514	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240108	0.00	5400	20240108	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
60	20250115	140515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240108	0.00	5400	20240108	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
61	20250115	130512	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240108	0.00	5400	20240108	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
62	20250115	120506	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240108	0.00	5400	20240108	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
63	20250115	110512	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240108	0.00	5400	20240108	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
64	20250115	100512	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240108	0.00	5400	20240108	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
65	20250115	090515	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240108	0.00	5400	20240108	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
66	20250114	160504	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240105	0.00	5400	20240105	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
67	20250114	150510	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240105	0.00	5400	20240105	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
68	20250114	140510	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240105	0.00	5400	20240105	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
69	20250114	130510	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240105	0.00	5400	20240105	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
70	20250114	120507	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240105	0.00	5400	20240105	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
71	20250114	110509	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240105	0.00	5400	20240105	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
72	20250114	100508	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240105	0.00	5400	20240105	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
73	20250114	090508	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240105	0.00	5400	20240105	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
74	20250113	160504	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240104	0.00	5400	20240104	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
75	20250113	150505	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240104	0.00	5400	20240104	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
76	20250113	140500	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240104	0.00	5400	20240104	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
77	20250113	130458	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240104	0.00	5400	20240104	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
78	20250113	120459	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240104	0.00	5400	20240104	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
79	20250113	110500	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240104	0.00	5400	20240104	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
80	20250113	100458	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240104	0.00	5400	20240104	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
81	20250113	090502	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240104	0.00	5400	20240104	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240115	5400	0.00	20240115	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
82	20250110	160457	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240103	0.00	5400	20240103	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240110	5400	0.00	20240110	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
83	20250110	150456	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240103	0.00	5400	20240103	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240110	5400	0.00	20240110	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
84	20250110	140457	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240103	0.00	5400	20240103	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240110	5400	0.00	20240110	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
85	20250110	130456	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240103	0.00	5400	20240103	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240110	5400	0.00	20240110	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
86	20250110	120457	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240103	0.00	5400	20240103	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240110	5400	0.00	20240110	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
87	20250110	110456	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240103	0.00	5400	20240103	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240110	5400	0.00	20240110	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
88	20250110	100454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240103	0.00	5400	20240103	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240110	5400	0.00	20240110	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
89	20250110	090458	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240103	0.00	5400	20240103	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240110	5400	0.00	20240110	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
90	20250109	160453	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240102	0.00	5400	20240102	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240109	5400	0.00	20240109	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
91	20250109	150455	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240102	0.00	5400	20240102	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240109	5400	0.00	20240109	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
92	20250109	140456	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240102	0.00	5400	20240102	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240109	5400	0.00	20240109	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
93	20250109	130455	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240102	0.00	5400	20240102	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240109	5400	0.00	20240109	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
94	20250109	120454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240102	0.00	5400	20240102	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240109	5400	0.00	20240109	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
95	20250109	110455	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240102	0.00	5400	20240102	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240109	5400	0.00	20240109	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
96	20250109	100454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240102	0.00	5400	20240102	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240109	5400	0.00	20240109	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
97	20250109	090457	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20240102	0.00	5400	20240102	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240109	5400	0.00	20240109	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
98	20250108	160450	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231228	0.00	5400	20231228	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
99	20250108	150453	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231228	0.00	5400	20231228	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
100	20250108	140454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231228	0.00	5400	20231228	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
101	20250108	130454	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231228	0.00	5400	20231228	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
102	20250108	120451	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231228	0.00	5400	20231228	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
103	20250108	110450	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231228	0.00	5400	20231228	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
104	20250108	100452	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231228	0.00	5400	20231228	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
105	20250108	090453	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231228	0.00	5400	20231228	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
106	20250107	160448	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231227	0.00	5400	20231227	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
107	20250107	150450	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231227	0.00	5400	20231227	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
108	20250107	140450	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231227	0.00	5400	20231227	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
109	20250107	130449	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231227	0.00	5400	20231227	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
110	20250107	120449	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231227	0.00	5400	20231227	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
111	20250107	110447	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231227	0.00	5400	20231227	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
112	20250107	100452	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231227	0.00	5400	20231227	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
113	20250107	090449	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231227	0.00	5400	20231227	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
114	20250106	160444	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231226	0.00	5400	20231226	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
115	20250106	150444	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231226	0.00	5400	20231226	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
116	20250106	140444	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231226	0.00	5400	20231226	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
117	20250106	130443	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231226	0.00	5400	20231226	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
118	20250106	120442	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231226	0.00	5400	20231226	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
119	20250106	110442	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231226	0.00	5400	20231226	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
120	20250106	100442	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231226	0.00	5400	20231226	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
121	20250106	090438	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231226	0.00	5400	20231226	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240108	5400	0.00	20240108	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
122	20250103	160439	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231222	0.00	5400	20231222	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240103	5400	0.00	20240103	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
123	20250103	150440	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231222	0.00	5400	20231222	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240103	5400	0.00	20240103	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
124	20250103	140441	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231222	0.00	5400	20231222	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240103	5400	0.00	20240103	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
125	20250103	130439	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231222	0.00	5400	20231222	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240103	5400	0.00	20240103	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
126	20250103	120439	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231222	0.00	5400	20231222	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240103	5400	0.00	20240103	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
127	20250103	110440	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231222	0.00	5400	20231222	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240103	5400	0.00	20240103	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
128	20250103	100438	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231222	0.00	5400	20231222	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240103	5400	0.00	20240103	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
129	20250103	090440	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231222	0.00	5400	20231222	0.00	5400	0.00	20250102	5400	0.00	20250102	5400	0.00	20240103	5400	0.00	20240103	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
130	20250102	160436	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231221	0.00	5400	20231221	0.00	0	0.00	0	0	0.00	0	5400	0.00	20240102	5400	0.00	20240102	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
131	20250102	150437	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231221	0.00	5400	20231221	0.00	0	0.00	0	0	0.00	0	5400	0.00	20240102	5400	0.00	20240102	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
132	20250102	140435	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231221	0.00	5400	20231221	0.00	0	0.00	0	0	0.00	0	5400	0.00	20240102	5400	0.00	20240102	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
133	20250102	130435	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231221	0.00	5400	20231221	0.00	0	0.00	0	0	0.00	0	5400	0.00	20240102	5400	0.00	20240102	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
134	20250102	120436	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231221	0.00	5400	20231221	0.00	0	0.00	0	0	0.00	0	5400	0.00	20240102	5400	0.00	20240102	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
135	20250102	110427	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231221	0.00	5400	20231221	0.00	0	0.00	0	0	0.00	0	5400	0.00	20240102	5400	0.00	20240102	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
136	20250102	100434	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231221	0.00	5400	20231221	0.00	0	0.00	0	0	0.00	0	5400	0.00	20240102	5400	0.00	20240102	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N
137	20250102	090430	58	100.00	KOSDAQ		오락·문화	N	N	N	N		N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.00	0	0	5400	5400	5400	5400	5400	5400	5400	1223	1620	5000	0	10	1	24453930	1321	-2.92	0.49	12	0.00	-1849.00	10941.00	5400	20231221	0.00	5400	20231221	0.00	0	0.00	0	0	0.00	0	5400	0.00	20240102	5400	0.00	20240102	0.43	N	047820	5000	1222 억		0	N	N	0	N	00	N