KissMeData/123420/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8740	-540	5	-5.82	2384801320	269297	43.94	9100	9100	8610	12060	6500	9280	8855.54	1.90	0	26205	10233	9756	9223	8746	8213	9995	8985	57	2780	500	6490	10	1	11469842	1002	-257.06	0.43	12	2.35	-34.00	20292.00	22900	20221115	-61.83	7490	20230920	16.69	21950	-60.18	20230222	7490	16.69	20230920	22900	-61.83	20221115	7490	16.69	20230920	2.28	N	123420	500	57 억		217983	N	N	0	N	00	N
3	20230927	150816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	-430	5	-4.63	2112933460	238321	38.88	9100	9100	8610	12060	6500	9280	8865.76	1.90	0	16390	10233	9756	9223	8746	8213	9995	8985	57	2780	500	6490	10	1	11469842	1015	-260.29	0.44	12	2.08	-34.00	20292.00	22900	20221115	-61.35	7490	20230920	18.16	21950	-59.68	20230222	7490	18.16	20230920	22900	-61.35	20221115	7490	18.16	20230920	2.28	N	123420	500	57 억		217983	N	N	0	N	00	N
4	20230927	140817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	-450	5	-4.85	1775234210	200108	32.65	9100	9100	8610	12060	6500	9280	8871.19	1.90	0	-5196	10233	9756	9223	8746	8213	9995	8985	57	2780	500	6490	10	1	11469842	1013	-259.71	0.44	12	1.74	-34.00	20292.00	22900	20221115	-61.44	7490	20230920	17.89	21950	-59.77	20230222	7490	17.89	20230920	22900	-61.44	20221115	7490	17.89	20230920	2.28	N	123420	500	57 억		217983	N	N	0	N	00	N
5	20230927	130807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8810	-470	5	-5.06	1671917990	188383	30.73	9100	9100	8610	12060	6500	9280	8874.90	1.90	0	-6121	10233	9756	9223	8746	8213	9995	8985	57	2780	500	6490	10	1	11469842	1010	-259.12	0.43	12	1.64	-34.00	20292.00	22900	20221115	-61.53	7490	20230920	17.62	21950	-59.86	20230222	7490	17.62	20230920	22900	-61.53	20221115	7490	17.62	20230920	2.28	N	123420	500	57 억		217983	N	N	0	N	00	N
6	20230927	120806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8780	-500	5	-5.39	1383565190	155338	25.34	9100	9100	8710	12060	6500	9280	8906.59	1.90	0	-7431	10233	9756	9223	8746	8213	9995	8985	57	2780	500	6490	10	1	11469842	1007	-258.24	0.43	12	1.35	-34.00	20292.00	22900	20221115	-61.66	7490	20230920	17.22	21950	-60.00	20230222	7490	17.22	20230920	22900	-61.66	20221115	7490	17.22	20230920	2.28	N	123420	500	57 억		217983	N	N	0	N	00	N
7	20230927	110814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8910	-370	5	-3.99	1254581830	140765	22.97	9100	9100	8710	12060	6500	9280	8912.36	1.90	0	-308	10233	9756	9223	8746	8213	9995	8985	57	2780	500	6490	10	1	11469842	1022	-262.06	0.44	12	1.23	-34.00	20292.00	22900	20221115	-61.09	7490	20230920	18.96	21950	-59.41	20230222	7490	18.96	20230920	22900	-61.09	20221115	7490	18.96	20230920	2.28	N	123420	500	57 억		217983	N	N	0	N	00	N
8	20230927	100808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8840	-440	5	-4.74	1017385620	114212	18.63	9100	9100	8710	12060	6500	9280	8907.57	1.90	0	974	10233	9756	9223	8746	8213	9995	8985	57	2780	500	6490	10	1	11469842	1014	-260.00	0.44	12	1.00	-34.00	20292.00	22900	20221115	-61.40	7490	20230920	18.02	21950	-59.73	20230222	7490	18.02	20230920	22900	-61.40	20221115	7490	18.02	20230920	2.28	N	123420	500	57 억		217983	N	N	0	N	00	N
9	20230927	090821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8980	-300	5	-3.23	305711590	33986	5.54	9100	9100	8880	12060	6500	9280	8994.46	1.90	0	-419	10233	9756	9223	8746	8213	9995	8985	57	2780	500	6490	10	1	11469842	1030	-264.12	0.44	12	0.30	-34.00	20292.00	22900	20221115	-60.79	7490	20230920	19.89	21950	-59.09	20230222	7490	19.89	20230920	22900	-60.79	20221115	7490	19.89	20230920	2.28	N	123420	500	57 억		217983	N	N	0	N	00	N
10	20230926	160805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9280	130	2	1.42	5544386100	604246	12.92	9020	9700	8690	11890	6410	9150	9175.47	1.84	0	6004	11230	10190	9200	8160	7170	10710	8680	57	2740	500	6400	10	1	11469842	1064	-272.94	0.46	12	5.27	-34.00	20292.00	22900	20221115	-59.48	7490	20230920	23.90	21950	-57.72	20230222	7490	23.90	20230920	22900	-59.48	20221115	7490	23.90	20230920	2.16	N	123420	500	57 억		211436	N	N	0	N	00	N
11	20230926	150807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9350	200	2	2.19	5298626710	577797	12.36	9020	9700	8690	11890	6410	9150	9170.40	1.84	0	4311	11230	10190	9200	8160	7170	10710	8680	57	2740	500	6400	10	1	11469842	1072	-275.00	0.46	12	5.04	-34.00	20292.00	22900	20221115	-59.17	7490	20230920	24.83	21950	-57.40	20230222	7490	24.83	20230920	22900	-59.17	20221115	7490	24.83	20230920	2.16	N	123420	500	57 억		211436	N	N	0	N	00	N
12	20230926	140801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9410	260	2	2.84	4833003720	527848	11.29	9020	9700	8690	11890	6410	9150	9156.05	1.84	0	-9344	11230	10190	9200	8160	7170	10710	8680	57	2740	500	6400	10	1	11469842	1079	-276.76	0.46	12	4.60	-34.00	20292.00	22900	20221115	-58.91	7490	20230920	25.63	21950	-57.13	20230222	7490	25.63	20230920	22900	-58.91	20221115	7490	25.63	20230920	2.16	N	123420	500	57 억		211436	N	N	0	N	00	N
13	20230926	130804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9190	40	2	0.44	3698143720	406461	8.69	9020	9700	8690	11890	6410	9150	9098.38	1.84	0	-2215	11230	10190	9200	8160	7170	10710	8680	57	2740	500	6400	10	1	11469842	1054	-270.29	0.45	12	3.54	-34.00	20292.00	22900	20221115	-59.87	7490	20230920	22.70	21950	-58.13	20230222	7490	22.70	20230920	22900	-59.87	20221115	7490	22.70	20230920	2.16	N	123420	500	57 억		211436	N	N	0	N	00	N
14	20230926	120809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	-260	5	-2.84	3222529360	353944	7.57	9020	9700	8690	11890	6410	9150	9104.61	1.84	0	3965	11230	10190	9200	8160	7170	10710	8680	57	2740	500	6400	10	1	11469842	1020	-261.47	0.44	12	3.09	-34.00	20292.00	22900	20221115	-61.18	7490	20230920	18.69	21950	-59.50	20230222	7490	18.69	20230920	22900	-61.18	20221115	7490	18.69	20230920	2.16	N	123420	500	57 억		211436	N	N	0	N	00	N
15	20230926	110806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8930	-220	5	-2.40	2997398940	328593	7.03	9020	9700	8690	11890	6410	9150	9121.91	1.84	0	-2055	11230	10190	9200	8160	7170	10710	8680	57	2740	500	6400	10	1	11469842	1024	-262.65	0.44	12	2.86	-34.00	20292.00	22900	20221115	-61.00	7490	20230920	19.23	21950	-59.32	20230222	7490	19.23	20230920	22900	-61.00	20221115	7490	19.23	20230920	2.16	N	123420	500	57 억		211436	N	N	0	N	00	N
16	20230926	100805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9360	210	2	2.30	2231100880	243899	5.22	9020	9700	8690	11890	6410	9150	9147.64	1.84	0	12444	11230	10190	9200	8160	7170	10710	8680	57	2740	500	6400	10	1	11469842	1074	-275.29	0.46	12	2.13	-34.00	20292.00	22900	20221115	-59.13	7490	20230920	24.97	21950	-57.36	20230222	7490	24.97	20230920	22900	-59.13	20221115	7490	24.97	20230920	2.16	N	123420	500	57 억		211436	N	N	0	N	00	N
17	20230926	090807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	-80	5	-0.87	648542560	72400	1.55	9020	9140	8690	11890	6410	9150	8957.42	1.84	0	3867	11230	10190	9200	8160	7170	10710	8680	57	2740	500	6400	10	1	11469842	1040	-266.76	0.45	12	0.63	-34.00	20292.00	22900	20221115	-60.39	7490	20230920	21.09	21950	-58.68	20230222	7490	21.09	20230920	22900	-60.39	20221115	7490	21.09	20230920	2.16	N	123420	500	57 억		211436	N	N	0	N	00	N
18	20230925	160805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	890	2	10.77	44622156290	4653363	535.09	8470	10240	8210	10730	5790	8260	9589.78	1.69	0	13875	9513	8886	8553	7926	7593	8720	7760	57	2470	500	5780	10	1	11469842	1049	-269.12	0.45	12	40.57	-34.00	20292.00	22900	20221115	-60.04	7490	20230920	22.16	21950	-58.31	20230222	7490	22.16	20230920	22900	-60.04	20221115	7490	22.16	20230920	2.39	N	123420	500	57 억		193425	N	N	0	N	00	N
19	20230925	150809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	840	2	10.17	43752318680	4558361	524.17	8470	10240	8210	10730	5790	8260	9598.45	1.69	0	-4985	9513	8886	8553	7926	7593	8720	7760	57	2470	500	5780	10	1	11469842	1044	-267.65	0.45	12	39.74	-34.00	20292.00	22900	20221115	-60.26	7490	20230920	21.50	21950	-58.54	20230222	7490	21.50	20230920	22900	-60.26	20221115	7490	21.50	20230920	2.39	N	123420	500	57 억		193425	N	N	0	N	00	N
20	20230925	140755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9720	1460	2	17.68	41317532770	4300796	494.55	8470	10240	8210	10730	5790	8260	9607.15	1.69	0	-35594	9513	8886	8553	7926	7593	8720	7760	57	2470	500	5780	10	1	11469842	1115	-285.88	0.48	12	37.50	-34.00	20292.00	22900	20221115	-57.55	7490	20230920	29.77	21950	-55.72	20230222	7490	29.77	20230920	22900	-57.55	20221115	7490	29.77	20230920	2.39	N	123420	500	57 억		193425	N	N	0	N	00	N
21	20230925	130800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9810	1550	2	18.77	37146565910	3877570	445.89	8470	10240	8210	10730	5790	8260	9580.08	1.69	0	-23032	9513	8886	8553	7926	7593	8720	7760	57	2470	500	5780	10	1	11469842	1125	-288.53	0.48	12	33.81	-34.00	20292.00	22900	20221115	-57.16	7490	20230920	30.97	21950	-55.31	20230222	7490	30.97	20230920	22900	-57.16	20221115	7490	30.97	20230920	2.39	N	123420	500	57 억		193425	N	N	0	N	00	N
22	20230925	120806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9890	1630	2	19.73	34005309650	3559081	409.26	8470	10240	8210	10730	5790	8260	9554.75	1.69	0	-15611	9513	8886	8553	7926	7593	8720	7760	57	2470	500	5780	10	1	11469842	1134	-290.88	0.49	12	31.03	-34.00	20292.00	22900	20221115	-56.81	7490	20230920	32.04	21950	-54.94	20230222	7490	32.04	20230920	22900	-56.81	20221115	7490	32.04	20230920	2.39	N	123420	500	57 억		193425	N	N	0	N	00	N
23	20230925	110759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10010	1750	2	21.19	28849326750	3041344	349.73	8470	10210	8210	10730	5790	8260	9485.98	1.69	0	-25898	9513	8886	8553	7926	7593	8720	7760	57	2470	500	5780	10	1	11469842	1148	-294.41	0.49	12	26.52	-34.00	20292.00	22900	20221115	-56.29	7490	20230920	33.64	21950	-54.40	20230222	7490	33.64	20230920	22900	-56.29	20221115	7490	33.64	20230920	2.39	N	123420	500	57 억		193425	N	N	0	N	00	N
24	20230925	100803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	860	2	10.41	16325720250	1755112	201.82	8470	9900	8210	10730	5790	8260	9302.19	1.69	0	-21708	9513	8886	8553	7926	7593	8720	7760	57	2470	500	5780	10	1	11469842	1046	-268.24	0.45	12	15.30	-34.00	20292.00	22900	20221115	-60.17	7490	20230920	21.76	21950	-58.45	20230222	7490	21.76	20230920	22900	-60.17	20221115	7490	21.76	20230920	2.39	N	123420	500	57 억		193425	N	N	0	N	00	N
25	20230925	090800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8330	70	2	0.85	635939870	75419	8.67	8470	8510	8300	10730	5790	8260	8433.57	1.69	0	-3261	9513	8886	8553	7926	7593	8720	7760	57	2470	500	5780	10	1	11469842	955	-245.00	0.41	12	0.66	-34.00	20292.00	22900	20221115	-63.62	7490	20230920	11.21	21950	-62.05	20230222	7490	11.21	20230920	22900	-63.62	20221115	7490	11.21	20230920	2.39	N	123420	500	57 억		193425	N	N	0	N	00	N
26	20230922	160828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8260	-1580	5	-16.06	7234829870	844623	38.07	8950	9180	8220	12790	6890	9840	8564.34	2.19	0	-58021	10680	10260	9420	9000	8160	10470	9210	57	2950	500	6880	10	1	11469842	947	-242.94	0.41	12	7.36	-34.00	20292.00	22900	20221115	-63.93	7490	20230920	10.28	21950	-62.37	20230222	7490	10.28	20230920	22900	-63.93	20221115	7490	10.28	20230920	2.32	N	123420	500	57 억		250844	N	N	0	N	00	N
27	20230922	150824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8320	-1520	5	-15.45	6897372820	803861	36.23	8950	9180	8220	12790	6890	9840	8576.68	2.19	0	-58729	10680	10260	9420	9000	8160	10470	9210	57	2950	500	6880	10	1	11469842	954	-244.71	0.41	12	7.01	-34.00	20292.00	22900	20221115	-63.67	7490	20230920	11.08	21950	-62.10	20230222	7490	11.08	20230920	22900	-63.67	20221115	7490	11.08	20230920	2.32	N	123420	500	57 억		250844	N	N	0	N	00	N
28	20230922	140823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8410	-1430	5	-14.53	6576308750	765276	34.50	8950	9180	8220	12790	6890	9840	8589.62	2.19	0	-60900	10680	10260	9420	9000	8160	10470	9210	57	2950	500	6880	10	1	11469842	965	-247.35	0.41	12	6.67	-34.00	20292.00	22900	20221115	-63.28	7490	20230920	12.28	21950	-61.69	20230222	7490	12.28	20230920	22900	-63.28	20221115	7490	12.28	20230920	2.32	N	123420	500	57 억		250844	N	N	0	N	00	N
29	20230922	130734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8290	-1550	5	-15.75	6298501440	732005	33.00	8950	9180	8220	12790	6890	9840	8600.55	2.19	0	-61410	10680	10260	9420	9000	8160	10470	9210	57	2950	500	6880	10	1	11469842	951	-243.82	0.41	12	6.38	-34.00	20292.00	22900	20221115	-63.80	7490	20230920	10.68	21950	-62.23	20230222	7490	10.68	20230920	22900	-63.80	20221115	7490	10.68	20230920	2.32	N	123420	500	57 억		250844	N	N	0	N	00	N
30	20230922	120732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-1530	5	-15.55	6003985070	696377	31.39	8950	9180	8250	12790	6890	9840	8617.70	2.19	0	-55504	10680	10260	9420	9000	8160	10470	9210	57	2950	500	6880	10	1	11469842	953	-244.41	0.41	12	6.07	-34.00	20292.00	22900	20221115	-63.71	7490	20230920	10.95	21950	-62.14	20230222	7490	10.95	20230920	22900	-63.71	20221115	7490	10.95	20230920	2.32	N	123420	500	57 억		250844	N	N	0	N	00	N
31	20230922	110729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	-1440	5	-14.63	5556811580	642754	28.97	8950	9180	8250	12790	6890	9840	8641.02	2.19	0	-52811	10680	10260	9420	9000	8160	10470	9210	57	2950	500	6880	10	1	11469842	963	-247.06	0.41	12	5.60	-34.00	20292.00	22900	20221115	-63.32	7490	20230920	12.15	21950	-61.73	20230222	7490	12.15	20230920	22900	-63.32	20221115	7490	12.15	20230920	2.32	N	123420	500	57 억		250844	N	N	0	N	00	N
32	20230922	100729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8350	-1490	5	-15.14	4971772850	572967	25.83	8950	9180	8250	12790	6890	9840	8672.54	2.19	0	-58753	10680	10260	9420	9000	8160	10470	9210	57	2950	500	6880	10	1	11469842	958	-245.59	0.41	12	5.00	-34.00	20292.00	22900	20221115	-63.54	7490	20230920	11.48	21950	-61.96	20230222	7490	11.48	20230920	22900	-63.54	20221115	7490	11.48	20230920	2.32	N	123420	500	57 억		250844	N	N	0	N	00	N
33	20230922	090725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8690	-1150	5	-11.69	2340999980	263085	11.86	8950	9180	8670	12790	6890	9840	8889.94	2.19	0	-17248	10680	10260	9420	9000	8160	10470	9210	57	2950	500	6880	10	1	11469842	997	-255.59	0.43	12	2.29	-34.00	20292.00	22900	20221115	-62.05	7490	20230920	16.02	21950	-60.41	20230222	7490	16.02	20230920	22900	-62.05	20221115	7490	16.02	20230920	2.32	N	123420	500	57 억		250844	N	N	0	N	00	N
34	20230921	160731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	2270	1	29.99	20147819620	2075168	2492.84	8690	9840	8580	9840	5300	7570	9708.10	2.48	0	-33145	7836	7702	7596	7462	7356	7650	7410	57	2270	500	5290	10	1	11469842	1129	-289.41	0.48	12	18.09	-34.00	20292.00	22900	20221115	-57.03	7490	20230920	31.38	21950	-55.17	20230222	7490	31.38	20230920	22900	-57.03	20221115	7490	31.38	20230920	2.25	N	123420	500	57 억		284072	N	N	0	N	00	N
35	20230921	150720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	2270	1	29.99	18802832080	1938338	2328.47	8690	9840	8580	9840	5300	7570	9700.49	2.48	0	-22303	7836	7702	7596	7462	7356	7650	7410	57	2270	500	5290	10	1	11469842	1129	-289.41	0.48	12	16.90	-34.00	20292.00	22900	20221115	-57.03	7490	20230920	31.38	21950	-55.17	20230222	7490	31.38	20230920	22900	-57.03	20221115	7490	31.38	20230920	2.25	N	123420	500	57 억		284072	N	N	0	N	00	N
36	20230921	140728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	2270	1	29.99	12831818280	1329074	1596.58	8690	9840	8580	9840	5300	7570	9654.71	2.48	0	-34510	7836	7702	7596	7462	7356	7650	7410	57	2270	500	5290	10	1	11469842	1129	-289.41	0.48	12	11.59	-34.00	20292.00	22900	20221115	-57.03	7490	20230920	31.38	21950	-55.17	20230222	7490	31.38	20230920	22900	-57.03	20221115	7490	31.38	20230920	2.25	N	123420	500	57 억		284072	N	N	0	N	00	N
37	20230921	130721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	2270	1	29.99	12810121080	1326869	1593.93	8690	9840	8580	9840	5300	7570	9654.40	2.48	0	-34510	7836	7702	7596	7462	7356	7650	7410	57	2270	500	5290	10	1	11469842	1129	-289.41	0.48	12	11.57	-34.00	20292.00	22900	20221115	-57.03	7490	20230920	31.38	21950	-55.17	20230222	7490	31.38	20230920	22900	-57.03	20221115	7490	31.38	20230920	2.25	N	123420	500	57 억		284072	N	N	0	N	00	N
38	20230921	120714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	2270	1	29.99	12761541000	1321932	1588.00	8690	9840	8580	9840	5300	7570	9653.70	2.48	0	-34509	7836	7702	7596	7462	7356	7650	7410	57	2270	500	5290	10	1	11469842	1129	-289.41	0.48	12	11.53	-34.00	20292.00	22900	20221115	-57.03	7490	20230920	31.38	21950	-55.17	20230222	7490	31.38	20230920	22900	-57.03	20221115	7490	31.38	20230920	2.25	N	123420	500	57 억		284072	N	N	0	N	00	N
39	20230921	110733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	2270	1	29.99	12738495720	1319590	1585.19	8690	9840	8580	9840	5300	7570	9653.37	2.48	0	-34508	7836	7702	7596	7462	7356	7650	7410	57	2270	500	5290	10	1	11469842	1129	-289.41	0.48	12	11.50	-34.00	20292.00	22900	20221115	-57.03	7490	20230920	31.38	21950	-55.17	20230222	7490	31.38	20230920	22900	-57.03	20221115	7490	31.38	20230920	2.25	N	123420	500	57 억		284072	N	N	0	N	00	N
40	20230921	100719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	2270	1	29.99	12583673160	1303856	1566.29	8690	9840	8580	9840	5300	7570	9651.12	2.48	0	-34507	7836	7702	7596	7462	7356	7650	7410	57	2270	500	5290	10	1	11469842	1129	-289.41	0.48	12	11.37	-34.00	20292.00	22900	20221115	-57.03	7490	20230920	31.38	21950	-55.17	20230222	7490	31.38	20230920	22900	-57.03	20221115	7490	31.38	20230920	2.25	N	123420	500	57 억		284072	N	N	0	N	00	N
41	20230921	090724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9810	2240	2	29.59	6659544860	701496	842.69	8690	9840	8580	9840	5300	7570	9493.35	2.48	0	-17467	7836	7702	7596	7462	7356	7650	7410	57	2270	500	5290	10	1	11469842	1125	-288.53	0.48	12	6.12	-34.00	20292.00	22900	20221115	-57.16	7490	20230920	30.97	21950	-55.31	20230222	7490	30.97	20230920	22900	-57.16	20221115	7490	30.97	20230920	2.25	N	123420	500	57 억		284072	N	N	0	N	00	N
42	20230920	160726	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7570	-140	5	-1.82	379929090	50113	58.30	7730	7730	7490	10020	5400	7710	7581.48	2.68	0	-15415	8290	8000	7850	7560	7410	7925	7485	57	2310	500	5390	10	1	11469842	868	-222.65	0.37	12	0.44	-34.00	20292.00	22900	20221115	-66.94	7490	20230920	1.07	21950	-65.51	20230222	7490	1.07	20230920	22950	-67.02	20220920	7490	1.07	20230920	2.23	N	123420	500	57 억		307880	N	N	0	N	00	N
43	20230920	150708	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7570	-140	5	-1.82	363730270	47967	55.80	7730	7730	7490	10020	5400	7710	7582.93	2.68	0	-14908	8290	8000	7850	7560	7410	7925	7485	57	2310	500	5390	10	1	11469842	868	-222.65	0.37	12	0.42	-34.00	20292.00	22900	20221115	-66.94	7490	20230920	1.07	21950	-65.51	20230222	7490	1.07	20230920	22950	-67.02	20220920	7490	1.07	20230920	2.23	N	123420	500	57 억		307880	N	N	0	N	00	N
44	20230920	140719	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7530	-180	5	-2.33	296813600	39057	45.44	7730	7730	7520	10020	5400	7710	7599.50	2.68	0	-13552	8290	8000	7850	7560	7410	7925	7485	57	2310	500	5390	10	1	11469842	864	-221.47	0.37	12	0.34	-34.00	20292.00	22900	20221115	-67.12	7520	20230920	0.13	21950	-65.69	20230222	7520	0.13	20230920	22950	-67.19	20220920	7520	0.13	20230920	2.23	N	123420	500	57 억		307880	N	N	0	N	00	N
45	20230920	130715	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7590	-120	5	-1.56	230575270	30262	35.20	7730	7730	7550	10020	5400	7710	7619.30	2.68	0	-11273	8290	8000	7850	7560	7410	7925	7485	57	2310	500	5390	10	1	11469842	871	-223.24	0.37	12	0.26	-34.00	20292.00	22900	20221115	-66.86	7550	20230920	0.53	21950	-65.42	20230222	7550	0.53	20230920	22950	-66.93	20220920	7550	0.53	20230920	2.23	N	123420	500	57 억		307880	N	N	0	N	00	N
46	20230920	120712	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7660	-50	5	-0.65	139527280	18277	21.26	7730	7730	7590	10020	5400	7710	7634.04	2.68	0	-3243	8290	8000	7850	7560	7410	7925	7485	57	2310	500	5390	10	1	11469842	879	-225.29	0.38	12	0.16	-34.00	20292.00	22900	20221115	-66.55	7590	20230920	0.92	21950	-65.10	20230222	7590	0.92	20230920	22950	-66.62	20220920	7590	0.92	20230920	2.23	N	123420	500	57 억		307880	N	N	0	N	00	N
47	20230920	110718	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7660	-50	5	-0.65	119984980	15717	18.28	7730	7730	7590	10020	5400	7710	7634.09	2.68	0	-2774	8290	8000	7850	7560	7410	7925	7485	57	2310	500	5390	10	1	11469842	879	-225.29	0.38	12	0.14	-34.00	20292.00	22900	20221115	-66.55	7590	20230920	0.92	21950	-65.10	20230222	7590	0.92	20230920	22950	-66.62	20220920	7590	0.92	20230920	2.23	N	123420	500	57 억		307880	N	N	0	N	00	N
48	20230920	100705	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7620	-90	5	-1.17	92933630	12177	14.17	7730	7730	7590	10020	5400	7710	7631.90	2.68	0	-2875	8290	8000	7850	7560	7410	7925	7485	57	2310	500	5390	10	1	11469842	874	-224.12	0.38	12	0.11	-34.00	20292.00	22900	20221115	-66.72	7590	20230920	0.40	21950	-65.28	20230222	7590	0.40	20230920	22950	-66.80	20220920	7590	0.40	20230920	2.23	N	123420	500	57 억		307880	N	N	0	N	00	N
49	20230920	090714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7680	-30	5	-0.39	15996620	2083	2.42	7730	7730	7650	10020	5400	7710	7679.61	2.68	0	-204	8290	8000	7850	7560	7410	7925	7485	57	2310	500	5390	10	1	11469842	881	-225.88	0.38	12	0.02	-34.00	20292.00	22900	20221115	-66.46	7600	20230907	1.05	21950	-65.01	20230222	7600	1.05	20230907	22950	-66.54	20220920	7600	1.05	20230907	2.23	N	123420	500	57 억		307880	N	N	0	N	00	N
50	20230919	160709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	-510	5	-6.20	665970090	85321	68.62	8140	8140	7700	10680	5760	8220	7804.84	2.99	0	-58055	8946	8582	8236	7872	7526	8765	8055	57	2460	500	5750	10	1	11469842	884	-226.76	0.38	12	0.74	-34.00	20292.00	22950	20220920	-66.41	7600	20230907	1.45	21950	-64.87	20230222	7600	1.45	20230907	23750	-67.54	20220919	7600	1.45	20230907	2.25	N	123420	500	57 억		342473	N	N	7	N	00	N
51	20230919	150712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-500	5	-6.08	632055800	80924	65.09	8140	8140	7710	10680	5760	8220	7809.72	2.99	0	-54949	8946	8582	8236	7872	7526	8765	8055	57	2460	500	5750	10	1	11469842	885	-227.06	0.38	12	0.71	-34.00	20292.00	22950	20220920	-66.36	7600	20230907	1.58	21950	-64.83	20230222	7600	1.58	20230907	23750	-67.49	20220919	7600	1.58	20230907	2.25	N	123420	500	57 억		342473	N	N	7	N	00	N
52	20230919	140711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	-470	5	-5.72	499368000	63761	51.28	8140	8140	7750	10680	5760	8220	7830.95	2.99	0	-40083	8946	8582	8236	7872	7526	8765	8055	57	2460	500	5750	10	1	11469842	889	-227.94	0.38	12	0.56	-34.00	20292.00	22950	20220920	-66.23	7600	20230907	1.97	21950	-64.69	20230222	7600	1.97	20230907	23750	-67.37	20220919	7600	1.97	20230907	2.25	N	123420	500	57 억		342473	N	N	7	N	00	N
53	20230919	130658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7770	-450	5	-5.47	433088970	55225	44.42	8140	8140	7760	10680	5760	8220	7841.23	2.99	0	-33994	8946	8582	8236	7872	7526	8765	8055	57	2460	500	5750	10	1	11469842	891	-228.53	0.38	12	0.48	-34.00	20292.00	22950	20220920	-66.14	7600	20230907	2.24	21950	-64.60	20230222	7600	2.24	20230907	23750	-67.28	20220919	7600	2.24	20230907	2.25	N	123420	500	57 억		342473	N	N	7	N	00	N
54	20230919	120716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	-440	5	-5.35	335932630	42747	34.38	8140	8140	7760	10680	5760	8220	7857.34	2.99	0	-23679	8946	8582	8236	7872	7526	8765	8055	57	2460	500	5750	10	1	11469842	892	-228.82	0.38	12	0.37	-34.00	20292.00	22950	20220920	-66.10	7600	20230907	2.37	21950	-64.56	20230222	7600	2.37	20230907	23750	-67.24	20220919	7600	2.37	20230907	2.25	N	123420	500	57 억		342473	N	N	7	N	00	N
55	20230919	110717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7770	-450	5	-5.47	301238660	38284	30.79	8140	8140	7760	10680	5760	8220	7867.13	2.99	0	-21809	8946	8582	8236	7872	7526	8765	8055	57	2460	500	5750	10	1	11469842	891	-228.53	0.38	12	0.33	-34.00	20292.00	22950	20220920	-66.14	7600	20230907	2.24	21950	-64.60	20230222	7600	2.24	20230907	23750	-67.28	20220919	7600	2.24	20230907	2.25	N	123420	500	57 억		342473	N	N	7	N	00	N
56	20230919	100712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	-370	5	-4.50	173324340	21887	17.60	8140	8140	7820	10680	5760	8220	7916.96	2.99	0	-13235	8946	8582	8236	7872	7526	8765	8055	57	2460	500	5750	10	1	11469842	900	-230.88	0.39	12	0.19	-34.00	20292.00	22950	20220920	-65.80	7600	20230907	3.29	21950	-64.24	20230222	7600	3.29	20230907	23750	-66.95	20220919	7600	3.29	20230907	2.25	N	123420	500	57 억		342473	N	N	7	N	00	N
57	20230919	090707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	-260	5	-3.16	34453560	4283	3.44	8140	8140	7960	10680	5760	8220	8037.84	2.99	0	-580	8946	8582	8236	7872	7526	8765	8055	57	2460	500	5750	10	1	11469842	913	-234.12	0.39	12	0.04	-34.00	20292.00	22950	20220920	-65.32	7600	20230907	4.74	21950	-63.74	20230222	7600	4.74	20230907	23750	-66.48	20220919	7600	4.74	20230907	2.25	N	123420	500	57 억		342473	N	N	7	N	00	N
58	20230918	160711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	270	2	3.40	1024567470	123826	487.01	7950	8600	7890	10330	5570	7950	8274.32	3.13	0	-17093	8090	8020	7900	7830	7710	8055	7865	57	2380	500	5560	10	1	11469842	943	-241.76	0.41	12	1.08	-34.00	20292.00	23750	20220919	-65.39	7600	20230907	8.16	21950	-62.55	20230222	7600	8.16	20230907	23750	-65.39	20220919	7600	8.16	20230907	2.25	N	123420	500	57 억		359027	N	N	7	N	00	N
59	20230918	150709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	160	2	2.01	978734390	118218	464.95	7950	8600	7890	10330	5570	7950	8279.06	3.13	0	-16206	8090	8020	7900	7830	7710	8055	7865	57	2380	500	5560	10	1	11469842	930	-238.53	0.40	12	1.03	-34.00	20292.00	23750	20220919	-65.85	7600	20230907	6.71	21950	-63.05	20230222	7600	6.71	20230907	23750	-65.85	20220919	7600	6.71	20230907	2.25	N	123420	500	57 억		359027	N	N	0	N	00	N
60	20230918	140726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	200	2	2.52	925389540	111666	439.18	7950	8600	7890	10330	5570	7950	8287.12	3.13	0	-16690	8090	8020	7900	7830	7710	8055	7865	57	2380	500	5560	10	1	11469842	935	-239.71	0.40	12	0.97	-34.00	20292.00	23750	20220919	-65.68	7600	20230907	7.24	21950	-62.87	20230222	7600	7.24	20230907	23750	-65.68	20220919	7600	7.24	20230907	2.25	N	123420	500	57 억		359027	N	N	0	N	00	N
61	20230918	130710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	190	2	2.39	874757950	105430	414.65	7950	8600	7890	10330	5570	7950	8297.05	3.13	0	-15109	8090	8020	7900	7830	7710	8055	7865	57	2380	500	5560	10	1	11469842	934	-239.41	0.40	12	0.92	-34.00	20292.00	23750	20220919	-65.73	7600	20230907	7.11	21950	-62.92	20230222	7600	7.11	20230907	23750	-65.73	20220919	7600	7.11	20230907	2.25	N	123420	500	57 억		359027	N	N	0	N	00	N
62	20230918	120712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	220	2	2.77	836650600	100758	396.28	7950	8600	7890	10330	5570	7950	8303.56	3.13	0	-14301	8090	8020	7900	7830	7710	8055	7865	57	2380	500	5560	10	1	11469842	937	-240.29	0.40	12	0.88	-34.00	20292.00	23750	20220919	-65.60	7600	20230907	7.50	21950	-62.78	20230222	7600	7.50	20230907	23750	-65.60	20220919	7600	7.50	20230907	2.25	N	123420	500	57 억		359027	N	N	0	N	00	N
63	20230918	110703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8290	340	2	4.28	221840260	27413	107.81	7950	8300	7890	10330	5570	7950	8092.52	3.13	0	6902	8090	8020	7900	7830	7710	8055	7865	57	2380	500	5560	10	1	11469842	951	-243.82	0.41	12	0.24	-34.00	20292.00	23750	20220919	-65.09	7600	20230907	9.08	21950	-62.23	20230222	7600	9.08	20230907	23750	-65.09	20220919	7600	9.08	20230907	2.25	N	123420	500	57 억		359027	N	N	0	N	00	N
64	20230918	100658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	180	2	2.26	89296790	11214	44.10	7950	8130	7890	10330	5570	7950	7962.97	3.13	0	5475	8090	8020	7900	7830	7710	8055	7865	57	2380	500	5560	10	1	11469842	932	-239.12	0.40	12	0.10	-34.00	20292.00	23750	20220919	-65.77	7600	20230907	6.97	21950	-62.96	20230222	7600	6.97	20230907	23750	-65.77	20220919	7600	6.97	20230907	2.25	N	123420	500	57 억		359027	N	N	0	N	00	N
65	20230918	090701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	0	3	0.00	19448500	2442	9.60	7950	8020	7940	10330	5570	7950	7964.17	3.13	0	808	8090	8020	7900	7830	7710	8055	7865	57	2380	500	5560	10	1	11469842	912	-233.82	0.39	12	0.02	-34.00	20292.00	23750	20220919	-66.53	7600	20230907	4.61	21950	-63.78	20230222	7600	4.61	20230907	23750	-66.53	20220919	7600	4.61	20230907	2.25	N	123420	500	57 억		359027	N	N	0	N	00	N
66	20230915	160706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	60	2	0.76	198841360	25129	177.73	7900	7970	7780	10250	5530	7890	7912.82	3.07	0	6157	8003	7946	7833	7776	7663	7975	7805	57	2360	500	5520	10	1	11469842	912	-233.82	0.39	12	0.22	-34.00	20292.00	24600	20220916	-67.68	7600	20230907	4.61	21950	-63.78	20230222	7600	4.61	20230907	25750	-69.13	20220915	7600	4.61	20230907	2.27	N	123420	500	57 억		351982	N	N	0	N	00	N
67	20230915	150706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	0	3	0.00	177362960	22419	158.56	7900	7970	7780	10250	5530	7890	7911.28	3.07	0	6210	8003	7946	7833	7776	7663	7975	7805	57	2360	500	5520	10	1	11469842	905	-232.06	0.39	12	0.20	-34.00	20292.00	24600	20220916	-67.93	7600	20230907	3.82	21950	-64.05	20230222	7600	3.82	20230907	25750	-69.36	20220915	7600	3.82	20230907	2.27	N	123420	500	57 억		351982	N	N	0	N	00	N
68	20230915	140704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	0	3	0.00	157750560	19938	141.01	7900	7970	7780	10250	5530	7890	7912.06	3.07	0	6277	8003	7946	7833	7776	7663	7975	7805	57	2360	500	5520	10	1	11469842	905	-232.06	0.39	12	0.17	-34.00	20292.00	24600	20220916	-67.93	7600	20230907	3.82	21950	-64.05	20230222	7600	3.82	20230907	25750	-69.36	20220915	7600	3.82	20230907	2.27	N	123420	500	57 억		351982	N	N	0	N	00	N
69	20230915	130700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	10	2	0.13	150024980	18960	134.10	7900	7970	7780	10250	5530	7890	7912.71	3.07	0	5580	8003	7946	7833	7776	7663	7975	7805	57	2360	500	5520	10	1	11469842	906	-232.35	0.39	12	0.17	-34.00	20292.00	24600	20220916	-67.89	7600	20230907	3.95	21950	-64.01	20230222	7600	3.95	20230907	25750	-69.32	20220915	7600	3.95	20230907	2.27	N	123420	500	57 억		351982	N	N	0	N	00	N
70	20230915	120709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	30	2	0.38	117123510	14800	104.68	7900	7970	7780	10250	5530	7890	7913.75	3.07	0	4746	8003	7946	7833	7776	7663	7975	7805	57	2360	500	5520	10	1	11469842	908	-232.94	0.39	12	0.13	-34.00	20292.00	24600	20220916	-67.80	7600	20230907	4.21	21950	-63.92	20230222	7600	4.21	20230907	25750	-69.24	20220915	7600	4.21	20230907	2.27	N	123420	500	57 억		351982	N	N	0	N	00	N
71	20230915	110712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	20	2	0.25	81401750	10289	72.77	7900	7970	7780	10250	5530	7890	7911.53	3.07	0	2271	8003	7946	7833	7776	7663	7975	7805	57	2360	500	5520	10	1	11469842	907	-232.65	0.39	12	0.09	-34.00	20292.00	24600	20220916	-67.85	7600	20230907	4.08	21950	-63.96	20230222	7600	4.08	20230907	25750	-69.28	20220915	7600	4.08	20230907	2.27	N	123420	500	57 억		351982	N	N	0	N	00	N
72	20230915	100709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	50	2	0.63	51943870	6564	46.42	7900	7970	7780	10250	5530	7890	7913.45	3.07	0	2391	8003	7946	7833	7776	7663	7975	7805	57	2360	500	5520	10	1	11469842	911	-233.53	0.39	12	0.06	-34.00	20292.00	24600	20220916	-67.72	7600	20230907	4.47	21950	-63.83	20230222	7600	4.47	20230907	25750	-69.17	20220915	7600	4.47	20230907	2.27	N	123420	500	57 억		351982	N	N	0	N	00	N
73	20230915	090659	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-80	5	-1.01	2024410	258	1.82	7900	7900	7780	10250	5530	7890	7846.55	3.07	0	-113	8003	7946	7833	7776	7663	7975	7805	57	2360	500	5520	10	1	11469842	896	-229.71	0.38	12	0.00	-34.00	20292.00	24600	20220916	-68.25	7600	20230907	2.76	21950	-64.42	20230222	7600	2.76	20230907	25750	-69.67	20220915	7600	2.76	20230907	2.27	N	123420	500	57 억		351982	N	N	0	N	00	N
74	20230914	160708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	90	2	1.15	107190450	13789	45.89	7740	7890	7720	10140	5460	7800	7773.54	3.08	0	-1857	8253	8026	7863	7636	7473	7945	7555	57	2340	500	5460	10	1	11469842	905	-232.06	0.39	12	0.12	-34.00	20292.00	25750	20220915	-69.36	7600	20230907	3.82	21950	-64.05	20230222	7600	3.82	20230907	25750	-69.36	20220914	7600	3.82	20230907	2.27	N	123420	500	57 억		353838	N	N	0	N	00	N
75	20230914	150649	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	20	2	0.26	97649440	12574	41.85	7740	7860	7720	10140	5460	7800	7765.98	3.08	0	-2482	8253	8026	7863	7636	7473	7945	7555	57	2340	500	5460	10	1	11469842	897	-230.00	0.39	12	0.11	-34.00	20292.00	25750	20220915	-69.63	7600	20230907	2.89	21950	-64.37	20230222	7600	2.89	20230907	25750	-69.63	20220914	7600	2.89	20230907	2.27	N	123420	500	57 억		353838	N	N	0	N	00	N
76	20230914	140700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	30	2	0.38	87066040	11219	37.34	7740	7860	7720	10140	5460	7800	7760.59	3.08	0	-2885	8253	8026	7863	7636	7473	7945	7555	57	2340	500	5460	10	1	11469842	898	-230.29	0.39	12	0.10	-34.00	20292.00	25750	20220915	-69.59	7600	20230907	3.03	21950	-64.33	20230222	7600	3.03	20230907	25750	-69.59	20220914	7600	3.03	20230907	2.27	N	123420	500	57 억		353838	N	N	0	N	00	N
77	20230914	130647	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	10	2	0.13	80353530	10356	34.47	7740	7860	7720	10140	5460	7800	7759.13	3.08	0	-3033	8253	8026	7863	7636	7473	7945	7555	57	2340	500	5460	10	1	11469842	896	-229.71	0.38	12	0.09	-34.00	20292.00	25750	20220915	-69.67	7600	20230907	2.76	21950	-64.42	20230222	7600	2.76	20230907	25750	-69.67	20220914	7600	2.76	20230907	2.27	N	123420	500	57 억		353838	N	N	0	N	00	N
78	20230914	120656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	0	3	0.00	62917190	8128	27.05	7740	7800	7720	10140	5460	7800	7740.80	3.08	0	-2668	8253	8026	7863	7636	7473	7945	7555	57	2340	500	5460	10	1	11469842	895	-229.41	0.38	12	0.07	-34.00	20292.00	25750	20220915	-69.71	7600	20230907	2.63	21950	-64.46	20230222	7600	2.63	20230907	25750	-69.71	20220914	7600	2.63	20230907	2.27	N	123420	500	57 억		353838	N	N	0	N	00	N
79	20230914	110650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-80	5	-1.03	49424920	6390	21.27	7740	7800	7720	10140	5460	7800	7734.73	3.08	0	-2829	8253	8026	7863	7636	7473	7945	7555	57	2340	500	5460	10	1	11469842	885	-227.06	0.38	12	0.06	-34.00	20292.00	25750	20220915	-70.02	7600	20230907	1.58	21950	-64.83	20230222	7600	1.58	20230907	25750	-70.02	20220914	7600	1.58	20230907	2.27	N	123420	500	57 억		353838	N	N	0	N	00	N
80	20230914	100644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7730	-70	5	-0.90	22132760	2858	9.51	7740	7800	7720	10140	5460	7800	7744.14	3.08	0	-2001	8253	8026	7863	7636	7473	7945	7555	57	2340	500	5460	10	1	11469842	887	-227.35	0.38	12	0.02	-34.00	20292.00	25750	20220915	-69.98	7600	20230907	1.71	21950	-64.78	20230222	7600	1.71	20230907	25750	-69.98	20220914	7600	1.71	20230907	2.27	N	123420	500	57 억		353838	N	N	0	N	00	N
81	20230914	090656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7760	-40	5	-0.51	1527040	197	0.66	7740	7790	7740	10140	5460	7800	7751.47	3.08	0	-92	8253	8026	7863	7636	7473	7945	7555	57	2340	500	5460	10	1	11469842	890	-228.24	0.38	12	0.00	-34.00	20292.00	25750	20220915	-69.86	7600	20230907	2.11	21950	-64.65	20230222	7600	2.11	20230907	25750	-69.86	20220914	7600	2.11	20230907	2.27	N	123420	500	57 억		353838	N	N	0	N	00	N
82	20230913	160700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-240	5	-2.99	231585160	29695	92.31	8090	8090	7700	10450	5630	8040	7798.77	3.13	0	-5385	8433	8236	8013	7816	7593	8335	7915	57	2410	500	5620	10	1	11469842	895	-229.41	0.38	12	0.26	-34.00	20292.00	25750	20220914	-69.71	7600	20230907	2.63	21950	-64.46	20230222	7600	2.63	20230907	26300	-70.34	20220913	7600	2.63	20230907	2.27	N	123420	500	57 억		359201	N	N	28	N	00	N
83	20230913	150655	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7760	-280	5	-3.48	213244940	27336	84.97	8090	8090	7700	10450	5630	8040	7800.88	3.13	0	-5618	8433	8236	8013	7816	7593	8335	7915	57	2410	500	5620	10	1	11469842	890	-228.24	0.38	12	0.24	-34.00	20292.00	25750	20220914	-69.86	7600	20230907	2.11	21950	-64.65	20230222	7600	2.11	20230907	26300	-70.49	20220913	7600	2.11	20230907	2.27	N	123420	500	57 억		359201	N	N	28	N	00	N
84	20230913	140701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	-300	5	-3.73	171714090	21958	68.26	8090	8090	7700	10450	5630	8040	7820.12	3.13	0	-5442	8433	8236	8013	7816	7593	8335	7915	57	2410	500	5620	10	1	11469842	888	-227.65	0.38	12	0.19	-34.00	20292.00	25750	20220914	-69.94	7600	20230907	1.84	21950	-64.74	20230222	7600	1.84	20230907	26300	-70.57	20220913	7600	1.84	20230907	2.27	N	123420	500	57 억		359201	N	N	28	N	00	N
85	20230913	130640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-320	5	-3.98	148539100	18961	58.94	8090	8090	7700	10450	5630	8040	7833.93	3.13	0	-5907	8433	8236	8013	7816	7593	8335	7915	57	2410	500	5620	10	1	11469842	885	-227.06	0.38	12	0.17	-34.00	20292.00	25750	20220914	-70.02	7600	20230907	1.58	21950	-64.83	20230222	7600	1.58	20230907	26300	-70.65	20220913	7600	1.58	20230907	2.27	N	123420	500	57 억		359201	N	N	28	N	00	N
86	20230913	120658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	-290	5	-3.61	132314910	16863	52.42	8090	8090	7700	10450	5630	8040	7846.46	3.13	0	-4729	8433	8236	8013	7816	7593	8335	7915	57	2410	500	5620	10	1	11469842	889	-227.94	0.38	12	0.15	-34.00	20292.00	25750	20220914	-69.90	7600	20230907	1.97	21950	-64.69	20230222	7600	1.97	20230907	26300	-70.53	20220913	7600	1.97	20230907	2.27	N	123420	500	57 억		359201	N	N	28	N	00	N
87	20230913	110658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	-220	5	-2.74	93832100	11902	37.00	8090	8090	7800	10450	5630	8040	7883.73	3.13	0	-3007	8433	8236	8013	7816	7593	8335	7915	57	2410	500	5620	10	1	11469842	897	-230.00	0.39	12	0.10	-34.00	20292.00	25750	20220914	-69.63	7600	20230907	2.89	21950	-64.37	20230222	7600	2.89	20230907	26300	-70.27	20220913	7600	2.89	20230907	2.27	N	123420	500	57 억		359201	N	N	28	N	00	N
88	20230913	100650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-140	5	-1.74	28095250	3534	10.99	8090	8090	7890	10450	5630	8040	7949.99	3.13	0	-106	8433	8236	8013	7816	7593	8335	7915	57	2410	500	5620	10	1	11469842	906	-232.35	0.39	12	0.03	-34.00	20292.00	25750	20220914	-69.32	7600	20230907	3.95	21950	-64.01	20230222	7600	3.95	20230907	26300	-69.96	20220913	7600	3.95	20230907	2.27	N	123420	500	57 억		359201	N	N	28	N	00	N
89	20230913	090644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	20	2	0.25	5768090	718	2.23	8090	8090	7960	10450	5630	8040	8033.55	3.13	0	-186	8433	8236	8013	7816	7593	8335	7915	57	2410	500	5620	10	1	11469842	924	-237.06	0.40	12	0.01	-34.00	20292.00	25750	20220914	-68.70	7600	20230907	6.05	21950	-63.28	20230222	7600	6.05	20230907	26300	-69.35	20220913	7600	6.05	20230907	2.27	N	123420	500	57 억		359201	N	N	28	N	00	N
90	20230912	160640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	230	2	2.94	253898550	31633	287.89	7810	8210	7790	10150	5470	7810	8026.38	3.05	0	9523	7936	7872	7796	7732	7656	7905	7765	57	2340	500	5460	10	1	11469842	922	-236.47	0.40	12	0.28	-34.00	20292.00	26300	20220913	-69.43	7600	20230907	5.79	21950	-63.37	20230222	7600	5.79	20230907	26300	-69.43	20220913	7600	5.79	20230907	2.27	N	123420	500	57 억		349484	N	N	28	N	00	N
91	20230912	150649	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	220	2	2.82	240310900	29940	272.48	7810	8210	7790	10150	5470	7810	8026.42	3.05	0	9090	7936	7872	7796	7732	7656	7905	7765	57	2340	500	5460	10	1	11469842	921	-236.18	0.40	12	0.26	-34.00	20292.00	26300	20220913	-69.47	7600	20230907	5.66	21950	-63.42	20230222	7600	5.66	20230907	26300	-69.47	20220913	7600	5.66	20230907	2.27	N	123420	500	57 억		349484	N	N	0	N	00	N
92	20230912	140646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	150	2	1.92	224292500	27935	254.23	7810	8210	7790	10150	5470	7810	8029.09	3.05	0	8323	7936	7872	7796	7732	7656	7905	7765	57	2340	500	5460	10	1	11469842	913	-234.12	0.39	12	0.24	-34.00	20292.00	26300	20220913	-69.73	7600	20230907	4.74	21950	-63.74	20230222	7600	4.74	20230907	26300	-69.73	20220913	7600	4.74	20230907	2.27	N	123420	500	57 억		349484	N	N	0	N	00	N
93	20230912	130640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	230	2	2.94	190754490	23738	216.04	7810	8210	7790	10150	5470	7810	8035.83	3.05	0	7515	7936	7872	7796	7732	7656	7905	7765	57	2340	500	5460	10	1	11469842	922	-236.47	0.40	12	0.21	-34.00	20292.00	26300	20220913	-69.43	7600	20230907	5.79	21950	-63.37	20230222	7600	5.79	20230907	26300	-69.43	20220913	7600	5.79	20230907	2.27	N	123420	500	57 억		349484	N	N	0	N	00	N
94	20230912	120636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	150	2	1.92	160165680	19895	181.06	7810	8210	7790	10150	5470	7810	8050.55	3.05	0	6486	7936	7872	7796	7732	7656	7905	7765	57	2340	500	5460	10	1	11469842	913	-234.12	0.39	12	0.17	-34.00	20292.00	26300	20220913	-69.73	7600	20230907	4.74	21950	-63.74	20230222	7600	4.74	20230907	26300	-69.73	20220913	7600	4.74	20230907	2.27	N	123420	500	57 억		349484	N	N	0	N	00	N
95	20230912	110643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	150	2	1.92	135674340	16823	153.10	7810	8210	7790	10150	5470	7810	8064.81	3.05	0	5295	7936	7872	7796	7732	7656	7905	7765	57	2340	500	5460	10	1	11469842	913	-234.12	0.39	12	0.15	-34.00	20292.00	26300	20220913	-69.73	7600	20230907	4.74	21950	-63.74	20230222	7600	4.74	20230907	26300	-69.73	20220913	7600	4.74	20230907	2.27	N	123420	500	57 억		349484	N	N	0	N	00	N
96	20230912	100638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	240	2	3.07	123544800	15311	139.34	7810	8210	7790	10150	5470	7810	8069.02	3.05	0	4581	7936	7872	7796	7732	7656	7905	7765	57	2340	500	5460	10	1	11469842	923	-236.76	0.40	12	0.13	-34.00	20292.00	26300	20220913	-69.39	7600	20230907	5.92	21950	-63.33	20230222	7600	5.92	20230907	26300	-69.39	20220913	7600	5.92	20230907	2.27	N	123420	500	57 억		349484	N	N	0	N	00	N
97	20230912	090652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-10	5	-0.13	2045140	262	2.38	7810	7850	7790	10150	5470	7810	7805.88	3.05	0	157	7936	7872	7796	7732	7656	7905	7765	57	2340	500	5460	10	1	11469842	895	-229.41	0.38	12	0.00	-34.00	20292.00	26300	20220913	-70.34	7600	20230907	2.63	21950	-64.46	20230222	7600	2.63	20230907	26300	-70.34	20220913	7600	2.63	20230907	2.27	N	123420	500	57 억		349484	N	N	0	N	00	N
98	20230911	160637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-20	5	-0.26	84760760	10888	49.55	7730	7860	7720	10170	5490	7830	7784.78	3.05	0	221	8050	7940	7780	7670	7510	7995	7725	57	2340	500	5480	10	1	11469842	896	-229.71	0.38	12	0.09	-34.00	20292.00	26300	20220913	-70.30	7600	20230907	2.76	21950	-64.42	20230222	7600	2.76	20230907	26300	-70.30	20220913	7600	2.76	20230907	2.28	N	123420	500	57 억		349392	N	N	0	N	00	N
99	20230911	150643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-20	5	-0.26	72703160	9343	42.52	7730	7860	7720	10170	5490	7830	7781.56	3.05	0	368	8050	7940	7780	7670	7510	7995	7725	57	2340	500	5480	10	1	11469842	896	-229.71	0.38	12	0.08	-34.00	20292.00	26300	20220913	-70.30	7600	20230907	2.76	21950	-64.42	20230222	7600	2.76	20230907	26300	-70.30	20220913	7600	2.76	20230907	2.28	N	123420	500	57 억		349392	N	N	0	N	00	N
100	20230911	140652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7760	-70	5	-0.89	45883400	5893	26.82	7730	7860	7720	10170	5490	7830	7786.09	3.05	0	-62	8050	7940	7780	7670	7510	7995	7725	57	2340	500	5480	10	1	11469842	890	-228.24	0.38	12	0.05	-34.00	20292.00	26300	20220913	-70.49	7600	20230907	2.11	21950	-64.65	20230222	7600	2.11	20230907	26300	-70.49	20220913	7600	2.11	20230907	2.28	N	123420	500	57 억		349392	N	N	0	N	00	N
101	20230911	130626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7790	-40	5	-0.51	42998780	5522	25.13	7730	7860	7720	10170	5490	7830	7786.81	3.05	0	34	8050	7940	7780	7670	7510	7995	7725	57	2340	500	5480	10	1	11469842	894	-229.12	0.38	12	0.05	-34.00	20292.00	26300	20220913	-70.38	7600	20230907	2.50	21950	-64.51	20230222	7600	2.50	20230907	26300	-70.38	20220913	7600	2.50	20230907	2.28	N	123420	500	57 억		349392	N	N	0	N	00	N
102	20230911	120636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-20	5	-0.26	39002220	5009	22.80	7730	7860	7720	10170	5490	7830	7786.43	3.05	0	177	8050	7940	7780	7670	7510	7995	7725	57	2340	500	5480	10	1	11469842	896	-229.71	0.38	12	0.04	-34.00	20292.00	26300	20220913	-70.30	7600	20230907	2.76	21950	-64.42	20230222	7600	2.76	20230907	26300	-70.30	20220913	7600	2.76	20230907	2.28	N	123420	500	57 억		349392	N	N	0	N	00	N
103	20230911	110626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-20	5	-0.26	26918670	3457	15.73	7730	7860	7720	10170	5490	7830	7786.71	3.05	0	-221	8050	7940	7780	7670	7510	7995	7725	57	2340	500	5480	10	1	11469842	896	-229.71	0.38	12	0.03	-34.00	20292.00	26300	20220913	-70.30	7600	20230907	2.76	21950	-64.42	20230222	7600	2.76	20230907	26300	-70.30	20220913	7600	2.76	20230907	2.28	N	123420	500	57 억		349392	N	N	0	N	00	N
104	20230911	100628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	-10	5	-0.13	21637000	2781	12.66	7730	7860	7720	10170	5490	7830	7780.29	3.05	0	181	8050	7940	7780	7670	7510	7995	7725	57	2340	500	5480	10	1	11469842	897	-230.00	0.39	12	0.02	-34.00	20292.00	26300	20220913	-70.27	7600	20230907	2.89	21950	-64.37	20230222	7600	2.89	20230907	26300	-70.27	20220913	7600	2.89	20230907	2.28	N	123420	500	57 억		349392	N	N	0	N	00	N
105	20230911	090625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-20	5	-0.26	3330520	430	1.96	7730	7830	7730	10170	5490	7830	7745.40	3.05	0	140	8050	7940	7780	7670	7510	7995	7725	57	2340	500	5480	10	1	11469842	896	-229.71	0.38	12	0.00	-34.00	20292.00	26300	20220913	-70.30	7600	20230907	2.76	21950	-64.42	20230222	7600	2.76	20230907	26300	-70.30	20220913	7600	2.76	20230907	2.28	N	123420	500	57 억		349392	N	N	0	N	00	N
106	20230908	160640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	70	2	0.90	169070690	21870	105.48	7660	7890	7620	10080	5440	7760	7730.71	3.07	0	-2046	8053	7906	7753	7606	7453	7830	7530	57	2320	500	5430	10	1	11469842	898	-230.29	0.39	12	0.19	-34.00	20292.00	26300	20220913	-70.23	7600	20230907	3.03	21950	-64.33	20230222	7600	3.03	20230907	26300	-70.23	20220913	7600	3.03	20230907	2.26	N	123420	500	57 억		351849	N	N	1	N	00	N
107	20230908	150640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	40	2	0.52	152606480	19766	95.33	7660	7890	7620	10080	5440	7760	7720.66	3.07	0	-2555	8053	7906	7753	7606	7453	7830	7530	57	2320	500	5430	10	1	11469842	895	-229.41	0.38	12	0.17	-34.00	20292.00	26300	20220913	-70.34	7600	20230907	2.63	21950	-64.46	20230222	7600	2.63	20230907	26300	-70.34	20220913	7600	2.63	20230907	2.26	N	123420	500	57 억		351849	N	N	1	N	00	N
108	20230908	140635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	-60	5	-0.77	126637740	16412	79.16	7660	7890	7620	10080	5440	7760	7716.17	3.07	0	-4633	8053	7906	7753	7606	7453	7830	7530	57	2320	500	5430	10	1	11469842	883	-226.47	0.38	12	0.14	-34.00	20292.00	26300	20220913	-70.72	7600	20230907	1.32	21950	-64.92	20230222	7600	1.32	20230907	26300	-70.72	20220913	7600	1.32	20230907	2.26	N	123420	500	57 억		351849	N	N	1	N	00	N
109	20230908	130642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	50	2	0.64	113262770	14684	70.82	7660	7890	7620	10080	5440	7760	7713.35	3.07	0	-4663	8053	7906	7753	7606	7453	7830	7530	57	2320	500	5430	10	1	11469842	896	-229.71	0.38	12	0.13	-34.00	20292.00	26300	20220913	-70.30	7600	20230907	2.76	21950	-64.42	20230222	7600	2.76	20230907	26300	-70.30	20220913	7600	2.76	20230907	2.26	N	123420	500	57 억		351849	N	N	1	N	00	N
110	20230908	120649	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	-90	5	-1.16	68349770	8885	42.85	7660	7890	7620	10080	5440	7760	7692.71	3.07	0	-2278	8053	7906	7753	7606	7453	7830	7530	57	2320	500	5430	10	1	11469842	880	-225.59	0.38	12	0.08	-34.00	20292.00	26300	20220913	-70.84	7600	20230907	0.92	21950	-65.06	20230222	7600	0.92	20230907	26300	-70.84	20220913	7600	0.92	20230907	2.26	N	123420	500	57 억		351849	N	N	1	N	00	N
111	20230908	110646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7680	-80	5	-1.03	54890800	7127	34.37	7660	7890	7620	10080	5440	7760	7701.81	3.07	0	-1714	8053	7906	7753	7606	7453	7830	7530	57	2320	500	5430	10	1	11469842	881	-225.88	0.38	12	0.06	-34.00	20292.00	26300	20220913	-70.80	7600	20230907	1.05	21950	-65.01	20230222	7600	1.05	20230907	26300	-70.80	20220913	7600	1.05	20230907	2.26	N	123420	500	57 억		351849	N	N	1	N	00	N
112	20230908	100638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	-60	5	-0.77	37131950	4818	23.24	7660	7890	7620	10080	5440	7760	7706.92	3.07	0	-1877	8053	7906	7753	7606	7453	7830	7530	57	2320	500	5430	10	1	11469842	883	-226.47	0.38	12	0.04	-34.00	20292.00	26300	20220913	-70.72	7600	20230907	1.32	21950	-64.92	20230222	7600	1.32	20230907	26300	-70.72	20220913	7600	1.32	20230907	2.26	N	123420	500	57 억		351849	N	N	1	N	00	N
113	20230908	090642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7730	-30	5	-0.39	15858450	2061	9.94	7660	7760	7620	10080	5440	7760	7694.54	3.07	0	-1244	8053	7906	7753	7606	7453	7830	7530	57	2320	500	5430	10	1	11469842	887	-227.35	0.38	12	0.02	-34.00	20292.00	26300	20220913	-70.61	7600	20230907	1.71	21950	-64.78	20230222	7600	1.71	20230907	26300	-70.61	20220913	7600	1.71	20230907	2.26	N	123420	500	57 억		351849	N	N	1	N	00	N
114	20230907	160633	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7760	-80	5	-1.02	157308500	20293	116.99	7850	7900	7600	10190	5490	7840	7751.86	3.12	0	-5226	8146	7992	7896	7742	7646	7945	7695	57	2350	500	5480	10	1	11469842	890	-228.24	0.38	12	0.18	-34.00	20292.00	26300	20220913	-70.49	7600	20230907	2.11	21950	-64.65	20230222	7600	2.11	20230907	26300	-70.49	20220913	7600	2.11	20230907	2.24	N	123420	500	57 억		357637	N	N	1	N	00	N
115	20230907	150639	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7720	-120	5	-1.53	144068470	18572	107.07	7850	7900	7640	10190	5490	7840	7757.29	3.12	0	-5478	8146	7992	7896	7742	7646	7945	7695	57	2350	500	5480	10	1	11469842	885	-227.06	0.38	12	0.16	-34.00	20292.00	26300	20220913	-70.65	7640	20230907	1.05	21950	-64.83	20230222	7640	1.05	20230907	26300	-70.65	20220913	7640	1.05	20230907	2.24	N	123420	500	57 억		357637	N	N	0	N	00	N
116	20230907	140634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7730	-110	5	-1.40	105019220	13500	77.83	7850	7900	7700	10190	5490	7840	7779.20	3.12	0	-6237	8146	7992	7896	7742	7646	7945	7695	57	2350	500	5480	10	1	11469842	887	-227.35	0.38	12	0.12	-34.00	20292.00	26300	20220913	-70.61	7660	20230823	0.91	21950	-64.78	20230222	7660	0.91	20230823	26300	-70.61	20220913	7660	0.91	20230823	2.24	N	123420	500	57 억		357637	N	N	0	N	00	N
117	20230907	130632	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	-100	5	-1.28	93042750	11950	68.89	7850	7900	7700	10190	5490	7840	7786.00	3.12	0	-6160	8146	7992	7896	7742	7646	7945	7695	57	2350	500	5480	10	1	11469842	888	-227.65	0.38	12	0.10	-34.00	20292.00	26300	20220913	-70.57	7660	20230823	1.04	21950	-64.74	20230222	7660	1.04	20230823	26300	-70.57	20220913	7660	1.04	20230823	2.24	N	123420	500	57 억		357637	N	N	0	N	00	N
118	20230907	120641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-120	5	-1.53	71686610	9192	52.99	7850	7900	7720	10190	5490	7840	7798.80	3.12	0	-6129	8146	7992	7896	7742	7646	7945	7695	57	2350	500	5480	10	1	11469842	885	-227.06	0.38	12	0.08	-34.00	20292.00	26300	20220913	-70.65	7660	20230823	0.78	21950	-64.83	20230222	7660	0.78	20230823	26300	-70.65	20220913	7660	0.78	20230823	2.24	N	123420	500	57 억		357637	N	N	0	N	00	N
119	20230907	110638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	-60	5	-0.77	50364750	6444	37.15	7850	7900	7770	10190	5490	7840	7815.76	3.12	0	-4392	8146	7992	7896	7742	7646	7945	7695	57	2350	500	5480	10	1	11469842	892	-228.82	0.38	12	0.06	-34.00	20292.00	26300	20220913	-70.42	7660	20230823	1.57	21950	-64.56	20230222	7660	1.57	20230823	26300	-70.42	20220913	7660	1.57	20230823	2.24	N	123420	500	57 억		357637	N	N	0	N	00	N
120	20230907	100637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-30	5	-0.38	33505880	4282	24.69	7850	7900	7780	10190	5490	7840	7824.82	3.12	0	-2428	8146	7992	7896	7742	7646	7945	7695	57	2350	500	5480	10	1	11469842	896	-229.71	0.38	12	0.04	-34.00	20292.00	26300	20220913	-70.30	7660	20230823	1.96	21950	-64.42	20230222	7660	1.96	20230823	26300	-70.30	20220913	7660	1.96	20230823	2.24	N	123420	500	57 억		357637	N	N	0	N	00	N
121	20230907	090646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	-60	5	-0.77	3373190	430	2.48	7850	7850	7780	10190	5490	7840	7844.63	3.12	0	-419	8146	7992	7896	7742	7646	7945	7695	57	2350	500	5480	10	1	11469842	892	-228.82	0.38	12	0.00	-34.00	20292.00	26300	20220913	-70.42	7660	20230823	1.57	21950	-64.56	20230222	7660	1.57	20230823	26300	-70.42	20220913	7660	1.57	20230823	2.24	N	123420	500	57 억		357637	N	N	0	N	00	N
122	20230906	160634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	-100	5	-1.26	136507600	17329	94.77	7950	8050	7800	10320	5560	7940	7878.08	3.11	0	387	8106	8022	7956	7872	7806	8065	7915	57	2380	500	5550	10	1	11469842	899	-230.59	0.39	12	0.15	-34.00	20292.00	26300	20220913	-70.19	7660	20230823	2.35	21950	-64.28	20230222	7660	2.35	20230823	26300	-70.19	20220913	7660	2.35	20230823	2.25	N	123420	500	57 억		357251	N	N	0	N	00	N
123	20230906	150636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	-70	5	-0.88	124220860	15764	86.21	7950	8050	7800	10320	5560	7940	7880.03	3.11	0	18	8106	8022	7956	7872	7806	8065	7915	57	2380	500	5550	10	1	11469842	903	-231.47	0.39	12	0.14	-34.00	20292.00	26300	20220913	-70.08	7660	20230823	2.74	21950	-64.15	20230222	7660	2.74	20230823	26300	-70.08	20220913	7660	2.74	20230823	2.25	N	123420	500	57 억		357251	N	N	0	N	00	N
124	20230906	140635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-140	5	-1.76	110653760	14035	76.75	7950	8050	7800	10320	5560	7940	7884.13	3.11	0	4	8106	8022	7956	7872	7806	8065	7915	57	2380	500	5550	10	1	11469842	895	-229.41	0.38	12	0.12	-34.00	20292.00	26300	20220913	-70.34	7660	20230823	1.83	21950	-64.46	20230222	7660	1.83	20230823	26300	-70.34	20220913	7660	1.83	20230823	2.25	N	123420	500	57 억		357251	N	N	0	N	00	N
125	20230906	130629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-80	5	-1.01	71343980	9014	49.29	7950	8050	7850	10320	5560	7940	7914.80	3.11	0	-636	8106	8022	7956	7872	7806	8065	7915	57	2380	500	5550	10	1	11469842	902	-231.18	0.39	12	0.08	-34.00	20292.00	26300	20220913	-70.11	7660	20230823	2.61	21950	-64.19	20230222	7660	2.61	20230823	26300	-70.11	20220913	7660	2.61	20230823	2.25	N	123420	500	57 억		357251	N	N	0	N	00	N
126	20230906	120640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	-50	5	-0.63	55041300	6943	37.97	7950	8050	7870	10320	5560	7940	7927.60	3.11	0	-401	8106	8022	7956	7872	7806	8065	7915	57	2380	500	5550	10	1	11469842	905	-232.06	0.39	12	0.06	-34.00	20292.00	26300	20220913	-70.00	7660	20230823	3.00	21950	-64.05	20230222	7660	3.00	20230823	26300	-70.00	20220913	7660	3.00	20230823	2.25	N	123420	500	57 억		357251	N	N	0	N	00	N
127	20230906	110642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	-20	5	-0.25	39095080	4922	26.92	7950	8050	7910	10320	5560	7940	7942.93	3.11	0	-447	8106	8022	7956	7872	7806	8065	7915	57	2380	500	5550	10	1	11469842	908	-232.94	0.39	12	0.04	-34.00	20292.00	26300	20220913	-69.89	7660	20230823	3.39	21950	-63.92	20230222	7660	3.39	20230823	26300	-69.89	20220913	7660	3.39	20230823	2.25	N	123420	500	57 억		357251	N	N	0	N	00	N
128	20230906	100621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	-10	5	-0.13	26651920	3354	18.34	7950	8050	7910	10320	5560	7940	7946.31	3.11	0	-797	8106	8022	7956	7872	7806	8065	7915	57	2380	500	5550	10	1	11469842	910	-233.24	0.39	12	0.03	-34.00	20292.00	26300	20220913	-69.85	7660	20230823	3.52	21950	-63.87	20230222	7660	3.52	20230823	26300	-69.85	20220913	7660	3.52	20230823	2.25	N	123420	500	57 억		357251	N	N	0	N	00	N
129	20230906	090627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	10	2	0.13	9624100	1211	6.62	7950	8050	7910	10320	5560	7940	7947.23	3.11	0	-1146	8106	8022	7956	7872	7806	8065	7915	57	2380	500	5550	10	1	11469842	912	-233.82	0.39	12	0.01	-34.00	20292.00	26300	20220913	-69.77	7660	20230823	3.79	21950	-63.78	20230222	7660	3.79	20230823	26300	-69.77	20220913	7660	3.79	20230823	2.25	N	123420	500	57 억		357251	N	N	0	N	00	N
130	20230905	160627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	-70	5	-0.87	144680960	18245	107.01	7920	8040	7890	10410	5610	8010	7929.90	3.14	0	-2857	8143	8076	7983	7916	7823	8090	7930	57	2400	500	5600	10	1	11469842	911	-233.53	0.39	12	0.16	-34.00	20292.00	26350	20220902	-69.87	7660	20230823	3.66	21950	-63.83	20230222	7660	3.66	20230823	26300	-69.81	20220913	7660	3.66	20230823	2.28	N	123420	500	57 억		360238	N	N	0	N	00	N
131	20230905	150638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	-50	5	-0.62	135735350	17120	100.41	7920	8040	7890	10410	5610	8010	7928.47	3.14	0	-2764	8143	8076	7983	7916	7823	8090	7930	57	2400	500	5600	10	1	11469842	913	-234.12	0.39	12	0.15	-34.00	20292.00	26350	20220902	-69.79	7660	20230823	3.92	21950	-63.74	20230222	7660	3.92	20230823	26300	-69.73	20220913	7660	3.92	20230823	2.28	N	123420	500	57 억		360238	N	N	0	N	00	N
132	20230905	140637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-100	5	-1.25	94836100	11954	70.11	7920	8040	7900	10410	5610	8010	7933.42	3.14	0	-1437	8143	8076	7983	7916	7823	8090	7930	57	2400	500	5600	10	1	11469842	907	-232.65	0.39	12	0.10	-34.00	20292.00	26350	20220902	-69.98	7660	20230823	3.26	21950	-63.96	20230222	7660	3.26	20230823	26300	-69.92	20220913	7660	3.26	20230823	2.28	N	123420	500	57 억		360238	N	N	0	N	00	N
133	20230905	130618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-110	5	-1.37	80676230	10165	59.62	7920	8040	7900	10410	5610	8010	7936.67	3.14	0	-967	8143	8076	7983	7916	7823	8090	7930	57	2400	500	5600	10	1	11469842	906	-232.35	0.39	12	0.09	-34.00	20292.00	26350	20220902	-70.02	7660	20230823	3.13	21950	-64.01	20230222	7660	3.13	20230823	26300	-69.96	20220913	7660	3.13	20230823	2.28	N	123420	500	57 억		360238	N	N	0	N	00	N
134	20230905	120625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	-90	5	-1.12	64875740	8168	47.91	7920	8040	7910	10410	5610	8010	7942.67	3.14	0	280	8143	8076	7983	7916	7823	8090	7930	57	2400	500	5600	10	1	11469842	908	-232.94	0.39	12	0.07	-34.00	20292.00	26350	20220902	-69.94	7660	20230823	3.39	21950	-63.92	20230222	7660	3.39	20230823	26300	-69.89	20220913	7660	3.39	20230823	2.28	N	123420	500	57 억		360238	N	N	0	N	00	N
135	20230905	110629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	-80	5	-1.00	41314870	5195	30.47	7920	8040	7920	10410	5610	8010	7952.81	3.14	0	514	8143	8076	7983	7916	7823	8090	7930	57	2400	500	5600	10	1	11469842	910	-233.24	0.39	12	0.05	-34.00	20292.00	26350	20220902	-69.91	7660	20230823	3.52	21950	-63.87	20230222	7660	3.52	20230823	26300	-69.85	20220913	7660	3.52	20230823	2.28	N	123420	500	57 억		360238	N	N	0	N	00	N
136	20230905	100620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	-70	5	-0.87	31276160	3931	23.06	7920	8040	7920	10410	5610	8010	7956.29	3.14	0	462	8143	8076	7983	7916	7823	8090	7930	57	2400	500	5600	10	1	11469842	911	-233.53	0.39	12	0.03	-34.00	20292.00	26350	20220902	-69.87	7660	20230823	3.66	21950	-63.83	20230222	7660	3.66	20230823	26300	-69.81	20220913	7660	3.66	20230823	2.28	N	123420	500	57 억		360238	N	N	0	N	00	N
137	20230905	090621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	10	2	0.12	10694840	1347	7.90	7920	8040	7920	10410	5610	8010	7939.75	3.14	0	195	8143	8076	7983	7916	7823	8090	7930	57	2400	500	5600	10	1	11469842	920	-235.88	0.40	12	0.01	-34.00	20292.00	26350	20220902	-69.56	7660	20230823	4.70	21950	-63.46	20230222	7660	4.70	20230823	26300	-69.51	20220913	7660	4.70	20230823	2.28	N	123420	500	57 억		360238	N	N	0	N	00	N
138	20230904	160620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	40	2	0.50	134207610	16819	104.78	8010	8050	7890	10360	5580	7970	7979.52	3.12	0	2538	8250	8110	7990	7850	7730	8050	7790	57	2390	500	5570	10	1	11469842	919	-235.59	0.39	12	0.15	-34.00	20292.00	27000	20220901	-70.33	7660	20230823	4.57	21950	-63.51	20230222	7660	4.57	20230823	26300	-69.54	20220913	7660	4.57	20230823	2.27	N	123420	500	57 억		357700	N	N	0	N	00	N
139	20230904	150611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7990	20	2	0.25	125106260	15679	97.68	8010	8050	7890	10360	5580	7970	7979.22	3.12	0	1909	8250	8110	7990	7850	7730	8050	7790	57	2390	500	5570	10	1	11469842	916	-235.00	0.39	12	0.14	-34.00	20292.00	27000	20220901	-70.41	7660	20230823	4.31	21950	-63.60	20230222	7660	4.31	20230823	26300	-69.62	20220913	7660	4.31	20230823	2.27	N	123420	500	57 억		357700	N	N	0	N	00	N
140	20230904	140605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	-20	5	-0.25	111388420	13959	86.97	8010	8050	7890	10360	5580	7970	7979.68	3.12	0	1130	8250	8110	7990	7850	7730	8050	7790	57	2390	500	5570	10	1	11469842	912	-233.82	0.39	12	0.12	-34.00	20292.00	27000	20220901	-70.56	7660	20230823	3.79	21950	-63.78	20230222	7660	3.79	20230823	26300	-69.77	20220913	7660	3.79	20230823	2.27	N	123420	500	57 억		357700	N	N	0	N	00	N
141	20230904	130616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-60	5	-0.75	105079230	13164	82.01	8010	8050	7890	10360	5580	7970	7982.32	3.12	0	1071	8250	8110	7990	7850	7730	8050	7790	57	2390	500	5570	10	1	11469842	907	-232.65	0.39	12	0.11	-34.00	20292.00	27000	20220901	-70.70	7660	20230823	3.26	21950	-63.96	20230222	7660	3.26	20230823	26300	-69.92	20220913	7660	3.26	20230823	2.27	N	123420	500	57 억		357700	N	N	0	N	00	N
142	20230904	120602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	0	3	0.00	93650480	11726	73.05	8010	8050	7890	10360	5580	7970	7986.57	3.12	0	1401	8250	8110	7990	7850	7730	8050	7790	57	2390	500	5570	10	1	11469842	914	-234.41	0.39	12	0.10	-34.00	20292.00	27000	20220901	-70.48	7660	20230823	4.05	21950	-63.69	20230222	7660	4.05	20230823	26300	-69.70	20220913	7660	4.05	20230823	2.27	N	123420	500	57 억		357700	N	N	0	N	00	N
143	20230904	110555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	10	2	0.13	84530100	10580	65.91	8010	8050	7890	10360	5580	7970	7989.61	3.12	0	1745	8250	8110	7990	7850	7730	8050	7790	57	2390	500	5570	10	1	11469842	915	-234.71	0.39	12	0.09	-34.00	20292.00	27000	20220901	-70.44	7660	20230823	4.18	21950	-63.64	20230222	7660	4.18	20230823	26300	-69.66	20220913	7660	4.18	20230823	2.27	N	123420	500	57 억		357700	N	N	0	N	00	N
144	20230904	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	30	2	0.38	47836560	5990	37.32	8010	8050	7890	10360	5580	7970	7986.07	3.12	0	4410	8250	8110	7990	7850	7730	8050	7790	57	2390	500	5570	10	1	11469842	918	-235.29	0.39	12	0.05	-34.00	20292.00	27000	20220901	-70.37	7660	20230823	4.44	21950	-63.55	20230222	7660	4.44	20230823	26300	-69.58	20220913	7660	4.44	20230823	2.27	N	123420	500	57 억		357700	N	N	0	N	00	N
145	20230904	090610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	-10	5	-0.13	2082440	262	1.63	8010	8010	7890	10360	5580	7970	7948.24	3.12	0	-96	8250	8110	7990	7850	7730	8050	7790	57	2390	500	5570	10	1	11469842	913	-234.12	0.39	12	0.00	-34.00	20292.00	27000	20220901	-70.52	7660	20230823	3.92	21950	-63.74	20230222	7660	3.92	20230823	26300	-69.73	20220913	7660	3.92	20230823	2.27	N	123420	500	57 억		357700	N	N	0	N	00	N
146	20230901	160600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	-40	5	-0.50	127683160	15927	55.85	8010	8130	7870	10410	5610	8010	8016.77	3.10	0	1634	8356	8182	8066	7892	7776	8125	7835	57	2400	500	5600	10	1	11469842	914	-234.41	0.39	12	0.14	-34.00	20292.00	28050	20220831	-71.59	7660	20230823	4.05	21950	-63.69	20230222	7660	4.05	20230823	27000	-70.48	20220901	7660	4.05	20230823	2.28	N	123420	500	57 억		356066	N	N	0	N	00	N
147	20230901	150607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	20	2	0.25	116515180	14528	50.95	8010	8130	7870	10410	5610	8010	8020.04	3.10	0	1222	8356	8182	8066	7892	7776	8125	7835	57	2400	500	5600	10	1	11469842	921	-236.18	0.40	12	0.13	-34.00	20292.00	28050	20220831	-71.37	7660	20230823	4.83	21950	-63.42	20230222	7660	4.83	20230823	27000	-70.26	20220901	7660	4.83	20230823	2.28	N	123420	500	57 억		356066	N	N	0	N	00	N
148	20230901	140611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	50	2	0.62	85437640	10653	37.36	8010	8130	7870	10410	5610	8010	8020.05	3.10	0	205	8356	8182	8066	7892	7776	8125	7835	57	2400	500	5600	10	1	11469842	924	-237.06	0.40	12	0.09	-34.00	20292.00	28050	20220831	-71.27	7660	20230823	5.22	21950	-63.28	20230222	7660	5.22	20230823	27000	-70.15	20220901	7660	5.22	20230823	2.28	N	123420	500	57 억		356066	N	N	0	N	00	N
149	20230901	130555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	20	2	0.25	69475840	8669	30.40	8010	8130	7870	10410	5610	8010	8014.29	3.10	0	706	8356	8182	8066	7892	7776	8125	7835	57	2400	500	5600	10	1	11469842	921	-236.18	0.40	12	0.08	-34.00	20292.00	28050	20220831	-71.37	7660	20230823	4.83	21950	-63.42	20230222	7660	4.83	20230823	27000	-70.26	20220901	7660	4.83	20230823	2.28	N	123420	500	57 억		356066	N	N	0	N	00	N
150	20230901	120559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	-30	5	-0.37	54559890	6797	23.84	8010	8130	7870	10410	5610	8010	8027.05	3.10	0	-453	8356	8182	8066	7892	7776	8125	7835	57	2400	500	5600	10	1	11469842	915	-234.71	0.39	12	0.06	-34.00	20292.00	28050	20220831	-71.55	7660	20230823	4.18	21950	-63.64	20230222	7660	4.18	20230823	27000	-70.44	20220901	7660	4.18	20230823	2.28	N	123420	500	57 억		356066	N	N	0	N	00	N
151	20230901	110601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	50	2	0.62	43375670	5400	18.94	8010	8130	7870	10410	5610	8010	8032.53	3.10	0	-96	8356	8182	8066	7892	7776	8125	7835	57	2400	500	5600	10	1	11469842	924	-237.06	0.40	12	0.05	-34.00	20292.00	28050	20220831	-71.27	7660	20230823	5.22	21950	-63.28	20230222	7660	5.22	20230823	27000	-70.15	20220901	7660	5.22	20230823	2.28	N	123420	500	57 억		356066	N	N	0	N	00	N
152	20230901	100558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	60	2	0.75	36985720	4609	16.16	8010	8130	7870	10410	5610	8010	8024.67	3.10	0	-300	8356	8182	8066	7892	7776	8125	7835	57	2400	500	5600	10	1	11469842	926	-237.35	0.40	12	0.04	-34.00	20292.00	28050	20220831	-71.23	7660	20230823	5.35	21950	-63.23	20230222	7660	5.35	20230823	27000	-70.11	20220901	7660	5.35	20230823	2.28	N	123420	500	57 억		356066	N	N	0	N	00	N
153	20230901	090549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-110	5	-1.37	9604480	1215	4.26	8010	8010	7870	10410	5610	8010	7904.92	3.10	0	240	8356	8182	8066	7892	7776	8125	7835	57	2400	500	5600	10	1	11469842	906	-232.35	0.39	12	0.01	-34.00	20292.00	28050	20220831	-71.84	7660	20230823	3.13	21950	-64.01	20230222	7660	3.13	20230823	27000	-70.74	20220901	7660	3.13	20230823	2.28	N	123420	500	57 억		356066	N	N	0	N	00	N