KissMeData/417180/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	161221	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3520	155	2	4.61	174406065	51191	84.85	3320	3520	3310	4370	2360	3365	3406.04	1.83	0	13636	3571	3467	3416	3312	3261	3442	3287	13	1005	100	2150	5	1	13342378	470	-12.89	3.25	12	0.38	-273.00	1083.00	12800	20230117	-72.50	3310	20230927	6.34	12800	-72.50	20230117	3310	6.34	20230927	12800	-72.50	20230117	3310	6.34	20230927	4.72	N	417180	100	13 억		244672	N	N	0	N	00	N
3	20230927	151235	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3460	95	2	2.82	146615880	43243	71.68	3320	3475	3310	4370	2360	3365	3390.51	1.83	0	10597	3571	3467	3416	3312	3261	3442	3287	13	1005	100	2150	5	1	13342378	462	-12.67	3.19	12	0.32	-273.00	1083.00	12800	20230117	-72.97	3310	20230927	4.53	12800	-72.97	20230117	3310	4.53	20230927	12800	-72.97	20230117	3310	4.53	20230927	4.72	N	417180	100	13 억		244672	N	N	0	N	00	N
4	20230927	141236	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3440	75	2	2.23	108353860	32159	53.31	3320	3465	3310	4370	2360	3365	3369.32	1.83	0	6402	3571	3467	3416	3312	3261	3442	3287	13	1005	100	2150	5	1	13342378	459	-12.60	3.18	12	0.24	-273.00	1083.00	12800	20230117	-73.12	3310	20230927	3.93	12800	-73.12	20230117	3310	3.93	20230927	12800	-73.12	20230117	3310	3.93	20230927	4.72	N	417180	100	13 억		244672	N	N	0	N	00	N
5	20230927	131219	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3395	30	2	0.89	79820270	23729	39.33	3320	3465	3310	4370	2360	3365	3363.83	1.83	0	1987	3571	3467	3416	3312	3261	3442	3287	13	1005	100	2150	5	1	13342378	453	-12.44	3.13	12	0.18	-273.00	1083.00	12800	20230117	-73.48	3310	20230927	2.57	12800	-73.48	20230117	3310	2.57	20230927	12800	-73.48	20230117	3310	2.57	20230927	4.72	N	417180	100	13 억		244672	N	N	0	N	00	N
6	20230927	121216	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3400	35	2	1.04	69961195	20808	34.49	3320	3465	3310	4370	2360	3365	3362.23	1.83	0	1714	3571	3467	3416	3312	3261	3442	3287	13	1005	100	2150	5	1	13342378	454	-12.45	3.14	12	0.16	-273.00	1083.00	12800	20230117	-73.44	3310	20230927	2.72	12800	-73.44	20230117	3310	2.72	20230927	12800	-73.44	20230117	3310	2.72	20230927	4.72	N	417180	100	13 억		244672	N	N	0	N	00	N
7	20230927	111229	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3440	75	2	2.23	67956420	20219	33.52	3320	3465	3310	4370	2360	3365	3361.02	1.83	0	1486	3571	3467	3416	3312	3261	3442	3287	13	1005	100	2150	5	1	13342378	459	-12.60	3.18	12	0.15	-273.00	1083.00	12800	20230117	-73.12	3310	20230927	3.93	12800	-73.12	20230117	3310	3.93	20230927	12800	-73.12	20230117	3310	3.93	20230927	4.72	N	417180	100	13 억		244672	N	N	0	N	00	N
8	20230927	101222	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3420	55	2	1.63	54207180	16208	26.87	3320	3430	3310	4370	2360	3365	3344.47	1.83	0	1598	3571	3467	3416	3312	3261	3442	3287	13	1005	100	2150	5	1	13342378	456	-12.53	3.16	12	0.12	-273.00	1083.00	12800	20230117	-73.28	3310	20230927	3.32	12800	-73.28	20230117	3310	3.32	20230927	12800	-73.28	20230117	3310	3.32	20230927	4.72	N	417180	100	13 억		244672	N	N	0	N	00	N
9	20230927	091242	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3365	0	3	0.00	26499545	7974	13.22	3320	3365	3310	4370	2360	3365	3323.24	1.83	0	-651	3571	3467	3416	3312	3261	3442	3287	13	1005	100	2150	5	1	13342378	449	-12.33	3.11	12	0.06	-273.00	1083.00	12800	20230117	-73.71	3310	20230927	1.66	12800	-73.71	20230117	3310	1.66	20230927	12800	-73.71	20230117	3310	1.66	20230927	4.72	N	417180	100	13 억		244672	N	N	0	N	00	N
10	20230926	161219	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3365	-115	5	-3.30	203348680	59794	133.91	3465	3520	3365	4520	2440	3480	3400.82	1.82	0	2414	3710	3595	3530	3415	3350	3562	3382	13	1040	100	2220	5	1	13342378	449	-12.33	3.11	12	0.45	-273.00	1083.00	12800	20230117	-73.71	3365	20230926	0.00	12800	-73.71	20230117	3365	0.00	20230926	12800	-73.71	20230117	3365	0.00	20230926	4.78	N	417180	100	13 억		242258	N	N	0	N	00	N
11	20230926	151218	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3390	-90	5	-2.59	185173240	54394	121.81	3465	3520	3365	4520	2440	3480	3404.30	1.82	0	2398	3710	3595	3530	3415	3350	3562	3382	13	1040	100	2220	5	1	13342378	452	-12.42	3.13	12	0.41	-273.00	1083.00	12800	20230117	-73.52	3365	20230926	0.74	12800	-73.52	20230117	3365	0.74	20230926	12800	-73.52	20230117	3365	0.74	20230926	4.78	N	417180	100	13 억		242258	N	N	0	N	00	N
12	20230926	141209	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3395	-85	5	-2.44	169090325	49623	111.13	3465	3520	3370	4520	2440	3480	3407.50	1.82	0	1727	3710	3595	3530	3415	3350	3562	3382	13	1040	100	2220	5	1	13342378	453	-12.44	3.13	12	0.37	-273.00	1083.00	12800	20230117	-73.48	3370	20230926	0.74	12800	-73.48	20230117	3370	0.74	20230926	12800	-73.48	20230117	3370	0.74	20230926	4.78	N	417180	100	13 억		242258	N	N	0	N	00	N
13	20230926	131213	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3415	-65	5	-1.87	141292195	41401	92.72	3465	3520	3370	4520	2440	3480	3412.77	1.82	0	1152	3710	3595	3530	3415	3350	3562	3382	13	1040	100	2220	5	1	13342378	456	-12.51	3.15	12	0.31	-273.00	1083.00	12800	20230117	-73.32	3370	20230926	1.34	12800	-73.32	20230117	3370	1.34	20230926	12800	-73.32	20230117	3370	1.34	20230926	4.78	N	417180	100	13 억		242258	N	N	0	N	00	N
14	20230926	121222	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3460	-20	5	-0.57	73281660	21355	47.82	3465	3520	3405	4520	2440	3480	3431.59	1.82	0	354	3710	3595	3530	3415	3350	3562	3382	13	1040	100	2220	5	1	13342378	462	-12.67	3.19	12	0.16	-273.00	1083.00	12800	20230117	-72.97	3405	20230926	1.62	12800	-72.97	20230117	3405	1.62	20230926	12800	-72.97	20230117	3405	1.62	20230926	4.78	N	417180	100	13 억		242258	N	N	0	N	00	N
15	20230926	111212	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3435	-45	5	-1.29	51021740	14838	33.23	3465	3520	3410	4520	2440	3480	3438.59	1.82	0	1113	3710	3595	3530	3415	3350	3562	3382	13	1040	100	2220	5	1	13342378	458	-12.58	3.17	12	0.11	-273.00	1083.00	12800	20230117	-73.16	3410	20230926	0.73	12800	-73.16	20230117	3410	0.73	20230926	12800	-73.16	20230117	3410	0.73	20230926	4.78	N	417180	100	13 억		242258	N	N	0	N	00	N
16	20230926	101214	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3475	-5	5	-0.14	49144350	14294	32.01	3465	3520	3410	4520	2440	3480	3438.11	1.82	0	1220	3710	3595	3530	3415	3350	3562	3382	13	1040	100	2220	5	1	13342378	464	-12.73	3.21	12	0.11	-273.00	1083.00	12800	20230117	-72.85	3410	20230926	1.91	12800	-72.85	20230117	3410	1.91	20230926	12800	-72.85	20230117	3410	1.91	20230926	4.78	N	417180	100	13 억		242258	N	N	0	N	00	N
17	20230926	091216	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3425	-55	5	-1.58	15598310	4508	10.10	3465	3510	3415	4520	2440	3480	3460.14	1.82	0	-2	3710	3595	3530	3415	3350	3562	3382	13	1040	100	2220	5	1	13342378	457	-12.55	3.16	12	0.03	-273.00	1083.00	12800	20230117	-73.24	3415	20230926	0.29	12800	-73.24	20230117	3415	0.29	20230926	12800	-73.24	20230117	3415	0.29	20230926	4.78	N	417180	100	13 억		242258	N	N	0	N	00	N
18	20230925	161220	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3480	-150	5	-4.13	156934965	44532	101.34	3570	3645	3465	4715	2545	3630	3524.13	1.89	0	-9578	3773	3701	3618	3546	3463	3660	3505	13	1085	100	2320	5	1	13342378	464	-12.75	3.21	12	0.33	-273.00	1083.00	12800	20230117	-72.81	3465	20230925	0.43	12800	-72.81	20230117	3465	0.43	20230925	12800	-72.81	20230117	3465	0.43	20230925	4.74	N	417180	100	13 억		251867	N	N	0	N	00	N
19	20230925	151222	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3485	-145	5	-3.99	151820370	43062	97.99	3570	3645	3465	4715	2545	3630	3525.62	1.89	0	-9058	3773	3701	3618	3546	3463	3660	3505	13	1085	100	2320	5	1	13342378	465	-12.77	3.22	12	0.32	-273.00	1083.00	12800	20230117	-72.77	3465	20230925	0.58	12800	-72.77	20230117	3465	0.58	20230925	12800	-72.77	20230117	3465	0.58	20230925	4.74	N	417180	100	13 억		251867	N	N	0	N	00	N
20	20230925	141202	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3480	-150	5	-4.13	135520455	38374	87.32	3570	3645	3465	4715	2545	3630	3531.57	1.89	0	-8364	3773	3701	3618	3546	3463	3660	3505	13	1085	100	2320	5	1	13342378	464	-12.75	3.21	12	0.29	-273.00	1083.00	12800	20230117	-72.81	3465	20230925	0.43	12800	-72.81	20230117	3465	0.43	20230925	12800	-72.81	20230117	3465	0.43	20230925	4.74	N	417180	100	13 억		251867	N	N	0	N	00	N
21	20230925	131208	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3500	-130	5	-3.58	117866415	33304	75.79	3570	3645	3485	4715	2545	3630	3539.11	1.89	0	-8483	3773	3701	3618	3546	3463	3660	3505	13	1085	100	2320	5	1	13342378	467	-12.82	3.23	12	0.25	-273.00	1083.00	12800	20230117	-72.66	3485	20230925	0.43	12800	-72.66	20230117	3485	0.43	20230925	12800	-72.66	20230117	3485	0.43	20230925	4.74	N	417180	100	13 억		251867	N	N	0	N	00	N
22	20230925	121212	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3545	-85	5	-2.34	95586710	26956	61.34	3570	3645	3520	4715	2545	3630	3546.03	1.89	0	-7486	3773	3701	3618	3546	3463	3660	3505	13	1085	100	2320	5	1	13342378	473	-12.99	3.27	12	0.20	-273.00	1083.00	12800	20230117	-72.30	3520	20230925	0.71	12800	-72.30	20230117	3520	0.71	20230925	12800	-72.30	20230117	3520	0.71	20230925	4.74	N	417180	100	13 억		251867	N	N	0	N	00	N
23	20230925	111207	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3565	-65	5	-1.79	59018775	16592	37.76	3570	3645	3535	4715	2545	3630	3557.06	1.89	0	-10049	3773	3701	3618	3546	3463	3660	3505	13	1085	100	2320	5	1	13342378	476	-13.06	3.29	12	0.12	-273.00	1083.00	12800	20230117	-72.15	3535	20230925	0.85	12800	-72.15	20230117	3535	0.85	20230925	12800	-72.15	20230117	3535	0.85	20230925	4.74	N	417180	100	13 억		251867	N	N	0	N	00	N
24	20230925	101211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-70	5	-1.93	35910585	10075	22.93	3570	3645	3540	4715	2545	3630	3564.33	1.89	0	-6549	3773	3701	3618	3546	3463	3660	3505	13	1085	100	2320	5	1	13342378	475	-13.04	3.29	12	0.08	-273.00	1083.00	12800	20230117	-72.19	3535	20230922	0.71	12800	-72.19	20230117	3535	0.71	20230922	12800	-72.19	20230117	3535	0.71	20230922	4.74	N	417180	100	13 억		251867	N	N	0	N	00	N
25	20230925	091205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3630	0	3	0.00	5086000	1424	3.24	3570	3645	3570	4715	2545	3630	3571.63	1.89	0	-137	3773	3701	3618	3546	3463	3660	3505	13	1085	100	2320	5	1	13342378	484	-13.30	3.35	12	0.01	-273.00	1083.00	12800	20230117	-71.64	3535	20230922	2.69	12800	-71.64	20230117	3535	2.69	20230922	12800	-71.64	20230117	3535	2.69	20230922	4.74	N	417180	100	13 억		251867	N	N	0	N	00	N
26	20230922	161248	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3630	-60	5	-1.63	159144085	43929	46.09	3670	3690	3535	4795	2585	3690	3622.76	1.95	0	-8374	3976	3832	3751	3607	3526	3792	3567	13	1105	100	2360	5	1	13342378	484	-13.30	3.35	12	0.33	-273.00	1083.00	12800	20230117	-71.64	3535	20230922	2.69	12800	-71.64	20230117	3535	2.69	20230922	12800	-71.64	20230117	3535	2.69	20230922	4.72	N	417180	100	13 억		259593	N	N	0	N	00	N
27	20230922	151246	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3610	-80	5	-2.17	153202460	42290	44.37	3670	3690	3535	4795	2585	3690	3622.66	1.95	0	-7707	3976	3832	3751	3607	3526	3792	3567	13	1105	100	2360	5	1	13342378	482	-13.22	3.33	12	0.32	-273.00	1083.00	12800	20230117	-71.80	3535	20230922	2.12	12800	-71.80	20230117	3535	2.12	20230922	12800	-71.80	20230117	3535	2.12	20230922	4.72	N	417180	100	13 억		259593	N	N	0	N	00	N
28	20230922	141242	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3635	-55	5	-1.49	118866305	32754	34.37	3670	3690	3535	4795	2585	3690	3629.06	1.95	0	-6010	3976	3832	3751	3607	3526	3792	3567	13	1105	100	2360	5	1	13342378	485	-13.32	3.36	12	0.25	-273.00	1083.00	12800	20230117	-71.60	3535	20230922	2.83	12800	-71.60	20230117	3535	2.83	20230922	12800	-71.60	20230117	3535	2.83	20230922	4.72	N	417180	100	13 억		259593	N	N	0	N	00	N
29	20230922	131124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3650	-40	5	-1.08	109374140	30139	31.62	3670	3690	3535	4795	2585	3690	3628.99	1.95	0	-5145	3976	3832	3751	3607	3526	3792	3567	13	1105	100	2360	5	1	13342378	487	-13.37	3.37	12	0.23	-273.00	1083.00	12800	20230117	-71.48	3535	20230922	3.25	12800	-71.48	20230117	3535	3.25	20230922	12800	-71.48	20230117	3535	3.25	20230922	4.72	N	417180	100	13 억		259593	N	N	0	N	00	N
30	20230922	121123	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3645	-45	5	-1.22	85221485	23490	24.65	3670	3690	3535	4795	2585	3690	3627.99	1.95	0	-2258	3976	3832	3751	3607	3526	3792	3567	13	1105	100	2360	5	1	13342378	486	-13.35	3.37	12	0.18	-273.00	1083.00	12800	20230117	-71.52	3535	20230922	3.11	12800	-71.52	20230117	3535	3.11	20230922	12800	-71.52	20230117	3535	3.11	20230922	4.72	N	417180	100	13 억		259593	N	N	0	N	00	N
31	20230922	111118	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3645	-45	5	-1.22	61877605	17091	17.93	3670	3690	3535	4795	2585	3690	3620.48	1.95	0	-1986	3976	3832	3751	3607	3526	3792	3567	13	1105	100	2360	5	1	13342378	486	-13.35	3.37	12	0.13	-273.00	1083.00	12800	20230117	-71.52	3535	20230922	3.11	12800	-71.52	20230117	3535	3.11	20230922	12800	-71.52	20230117	3535	3.11	20230922	4.72	N	417180	100	13 억		259593	N	N	0	N	00	N
32	20230922	101115	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3650	-40	5	-1.08	42725605	11812	12.39	3670	3690	3535	4795	2585	3690	3617.14	1.95	0	-2084	3976	3832	3751	3607	3526	3792	3567	13	1105	100	2360	5	1	13342378	487	-13.37	3.37	12	0.09	-273.00	1083.00	12800	20230117	-71.48	3535	20230922	3.25	12800	-71.48	20230117	3535	3.25	20230922	12800	-71.48	20230117	3535	3.25	20230922	4.72	N	417180	100	13 억		259593	N	N	0	N	00	N
33	20230922	091116	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3605	-85	5	-2.30	25486740	7092	7.44	3670	3670	3535	4795	2585	3690	3593.73	1.95	0	235	3976	3832	3751	3607	3526	3792	3567	13	1105	100	2360	5	1	13342378	481	-13.21	3.33	12	0.05	-273.00	1083.00	12800	20230117	-71.84	3535	20230922	1.98	12800	-71.84	20230117	3535	1.98	20230922	12800	-71.84	20230117	3535	1.98	20230922	4.72	N	417180	100	13 억		259593	N	N	0	N	00	N
34	20230921	161114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	-140	5	-3.66	354992015	94771	132.44	3790	3895	3670	4975	2685	3830	3746.07	2.13	0	-24409	4006	3917	3841	3752	3676	3962	3797	13	1145	100	2450	5	1	13342378	492	-13.52	3.41	12	0.71	-273.00	1083.00	12800	20230117	-71.17	3580	20230823	3.07	12800	-71.17	20230117	3580	3.07	20230823	12800	-71.17	20230117	3580	3.07	20230823	4.70	N	417180	100	13 억		284699	N	N	0	N	00	N
35	20230921	151104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	-140	5	-3.66	339098165	90458	126.42	3790	3895	3670	4975	2685	3830	3748.68	2.13	0	-23902	4006	3917	3841	3752	3676	3962	3797	13	1145	100	2450	5	1	13342378	492	-13.52	3.41	12	0.68	-273.00	1083.00	12800	20230117	-71.17	3580	20230823	3.07	12800	-71.17	20230117	3580	3.07	20230823	12800	-71.17	20230117	3580	3.07	20230823	4.70	N	417180	100	13 억		284699	N	N	0	N	00	N
36	20230921	141108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	-130	5	-3.39	274899105	73028	102.06	3790	3895	3700	4975	2685	3830	3764.30	2.13	0	-20278	4006	3917	3841	3752	3676	3962	3797	13	1145	100	2450	5	1	13342378	494	-13.55	3.42	12	0.55	-273.00	1083.00	12800	20230117	-71.09	3580	20230823	3.35	12800	-71.09	20230117	3580	3.35	20230823	12800	-71.09	20230117	3580	3.35	20230823	4.70	N	417180	100	13 억		284699	N	N	0	N	00	N
37	20230921	131108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-115	5	-3.00	230121275	60947	85.18	3790	3895	3715	4975	2685	3830	3775.76	2.13	0	-19550	4006	3917	3841	3752	3676	3962	3797	13	1145	100	2450	5	1	13342378	496	-13.61	3.43	12	0.46	-273.00	1083.00	12800	20230117	-70.98	3580	20230823	3.77	12800	-70.98	20230117	3580	3.77	20230823	12800	-70.98	20230117	3580	3.77	20230823	4.70	N	417180	100	13 억		284699	N	N	0	N	00	N
38	20230921	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	-105	5	-2.74	201559845	53280	74.46	3790	3895	3720	4975	2685	3830	3783.03	2.13	0	-15866	4006	3917	3841	3752	3676	3962	3797	13	1145	100	2450	5	1	13342378	497	-13.64	3.44	12	0.40	-273.00	1083.00	12800	20230117	-70.90	3580	20230823	4.05	12800	-70.90	20230117	3580	4.05	20230823	12800	-70.90	20230117	3580	4.05	20230823	4.70	N	417180	100	13 억		284699	N	N	0	N	00	N
39	20230921	111123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	-55	5	-1.44	141389980	37160	51.93	3790	3895	3750	4975	2685	3830	3804.90	2.13	0	-10984	4006	3917	3841	3752	3676	3962	3797	13	1145	100	2450	5	1	13342378	504	-13.83	3.49	12	0.28	-273.00	1083.00	12800	20230117	-70.51	3580	20230823	5.45	12800	-70.51	20230117	3580	5.45	20230823	12800	-70.51	20230117	3580	5.45	20230823	4.70	N	417180	100	13 억		284699	N	N	0	N	00	N
40	20230921	101059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3845	15	2	0.39	98377900	25794	36.05	3790	3895	3760	4975	2685	3830	3813.98	2.13	0	-7320	4006	3917	3841	3752	3676	3962	3797	13	1145	100	2450	5	1	13342378	513	-14.08	3.55	12	0.19	-273.00	1083.00	12800	20230117	-69.96	3580	20230823	7.40	12800	-69.96	20230117	3580	7.40	20230823	12800	-69.96	20230117	3580	7.40	20230823	4.70	N	417180	100	13 억		284699	N	N	0	N	00	N
41	20230921	091101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3760	-70	5	-1.83	6795685	1805	2.52	3790	3790	3760	4975	2685	3830	3764.92	2.13	0	-248	4006	3917	3841	3752	3676	3962	3797	13	1145	100	2450	5	1	13342378	502	-13.77	3.47	12	0.01	-273.00	1083.00	12800	20230117	-70.62	3580	20230823	5.03	12800	-70.62	20230117	3580	5.03	20230823	12800	-70.62	20230117	3580	5.03	20230823	4.70	N	417180	100	13 억		284699	N	N	0	N	00	N
42	20230920	161112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	15	2	0.39	275351320	71551	104.75	3785	3930	3765	4955	2675	3815	3848.35	2.19	0	-6958	3938	3876	3813	3751	3688	3907	3782	13	1140	100	2440	5	1	13342378	511	-14.03	3.54	12	0.54	-273.00	1083.00	12800	20230117	-70.08	3580	20230823	6.98	12800	-70.08	20230117	3580	6.98	20230823	12800	-70.08	20230117	3580	6.98	20230823	4.68	N	417180	100	13 억		291706	N	N	0	N	00	N
43	20230920	151042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3790	-25	5	-0.66	272674120	70851	103.73	3785	3930	3765	4955	2675	3815	3848.56	2.19	0	-7010	3938	3876	3813	3751	3688	3907	3782	13	1140	100	2440	5	1	13342378	506	-13.88	3.50	12	0.53	-273.00	1083.00	12800	20230117	-70.39	3580	20230823	5.87	12800	-70.39	20230117	3580	5.87	20230823	12800	-70.39	20230117	3580	5.87	20230823	4.68	N	417180	100	13 억		291706	N	N	0	N	00	N
44	20230920	141101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3795	-20	5	-0.52	255779020	66411	97.23	3785	3930	3765	4955	2675	3815	3851.46	2.19	0	-5346	3938	3876	3813	3751	3688	3907	3782	13	1140	100	2440	5	1	13342378	506	-13.90	3.50	12	0.50	-273.00	1083.00	12800	20230117	-70.35	3580	20230823	6.01	12800	-70.35	20230117	3580	6.01	20230823	12800	-70.35	20230117	3580	6.01	20230823	4.68	N	417180	100	13 억		291706	N	N	0	N	00	N
45	20230920	131053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	-30	5	-0.79	230870785	59833	87.60	3785	3930	3765	4955	2675	3815	3858.59	2.19	0	-3433	3938	3876	3813	3751	3688	3907	3782	13	1140	100	2440	5	1	13342378	505	-13.86	3.49	12	0.45	-273.00	1083.00	12800	20230117	-70.43	3580	20230823	5.73	12800	-70.43	20230117	3580	5.73	20230823	12800	-70.43	20230117	3580	5.73	20230823	4.68	N	417180	100	13 억		291706	N	N	0	N	00	N
46	20230920	121052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	15	2	0.39	205541140	53150	77.81	3785	3930	3765	4955	2675	3815	3867.19	2.19	0	-2941	3938	3876	3813	3751	3688	3907	3782	13	1140	100	2440	5	1	13342378	511	-14.03	3.54	12	0.40	-273.00	1083.00	12800	20230117	-70.08	3580	20230823	6.98	12800	-70.08	20230117	3580	6.98	20230823	12800	-70.08	20230117	3580	6.98	20230823	4.68	N	417180	100	13 억		291706	N	N	0	N	00	N
47	20230920	111101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	15	2	0.39	174316180	44981	65.85	3785	3930	3765	4955	2675	3815	3875.33	2.19	0	-2839	3938	3876	3813	3751	3688	3907	3782	13	1140	100	2440	5	1	13342378	511	-14.03	3.54	12	0.34	-273.00	1083.00	12800	20230117	-70.08	3580	20230823	6.98	12800	-70.08	20230117	3580	6.98	20230823	12800	-70.08	20230117	3580	6.98	20230823	4.68	N	417180	100	13 억		291706	N	N	0	N	00	N
48	20230920	101038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	45	2	1.18	162657625	41961	61.43	3785	3930	3765	4955	2675	3815	3876.40	2.19	0	-1439	3938	3876	3813	3751	3688	3907	3782	13	1140	100	2440	5	1	13342378	515	-14.14	3.56	12	0.31	-273.00	1083.00	12800	20230117	-69.84	3580	20230823	7.82	12800	-69.84	20230117	3580	7.82	20230823	12800	-69.84	20230117	3580	7.82	20230823	4.68	N	417180	100	13 억		291706	N	N	0	N	00	N
49	20230920	091050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3890	75	2	1.97	32003185	8343	12.21	3785	3890	3765	4955	2675	3815	3835.93	2.19	0	-1658	3938	3876	3813	3751	3688	3907	3782	13	1140	100	2440	5	1	13342378	519	-14.25	3.59	12	0.06	-273.00	1083.00	12800	20230117	-69.61	3580	20230823	8.66	12800	-69.61	20230117	3580	8.66	20230823	12800	-69.61	20230117	3580	8.66	20230823	4.68	N	417180	100	13 억		291706	N	N	0	N	00	N
50	20230919	161048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	-30	5	-0.78	259949420	68264	224.41	3785	3875	3750	4995	2695	3845	3808.00	2.30	0	-15779	3911	3877	3841	3807	3771	3860	3790	13	1150	100	2460	5	1	13342378	509	-13.97	3.52	12	0.51	-273.00	1083.00	12800	20230117	-70.20	3580	20230823	6.56	12800	-70.20	20230117	3580	6.56	20230823	12800	-70.20	20230117	3580	6.56	20230823	4.75	N	417180	100	13 억		307485	N	N	0	N	00	N
51	20230919	151050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	-75	5	-1.95	256398135	67330	221.34	3785	3875	3750	4995	2695	3845	3808.08	2.30	0	-15649	3911	3877	3841	3807	3771	3860	3790	13	1150	100	2460	5	1	13342378	503	-13.81	3.48	12	0.50	-273.00	1083.00	12800	20230117	-70.55	3580	20230823	5.31	12800	-70.55	20230117	3580	5.31	20230823	12800	-70.55	20230117	3580	5.31	20230823	4.75	N	417180	100	13 억		307485	N	N	0	N	00	N
52	20230919	141052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	-70	5	-1.82	240735120	63172	207.67	3785	3875	3750	4995	2695	3845	3810.79	2.30	0	-14660	3911	3877	3841	3807	3771	3860	3790	13	1150	100	2460	5	1	13342378	504	-13.83	3.49	12	0.47	-273.00	1083.00	12800	20230117	-70.51	3580	20230823	5.45	12800	-70.51	20230117	3580	5.45	20230823	12800	-70.51	20230117	3580	5.45	20230823	4.75	N	417180	100	13 억		307485	N	N	0	N	00	N
53	20230919	131031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3800	-45	5	-1.17	194369660	50901	167.33	3785	3875	3775	4995	2695	3845	3818.58	2.30	0	-7507	3911	3877	3841	3807	3771	3860	3790	13	1150	100	2460	5	1	13342378	507	-13.92	3.51	12	0.38	-273.00	1083.00	12800	20230117	-70.31	3580	20230823	6.15	12800	-70.31	20230117	3580	6.15	20230823	12800	-70.31	20230117	3580	6.15	20230823	4.75	N	417180	100	13 억		307485	N	N	0	N	00	N
54	20230919	121047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	-15	5	-0.39	96944100	25250	83.01	3785	3875	3785	4995	2695	3845	3839.37	2.30	0	-5779	3911	3877	3841	3807	3771	3860	3790	13	1150	100	2460	5	1	13342378	511	-14.03	3.54	12	0.19	-273.00	1083.00	12800	20230117	-70.08	3580	20230823	6.98	12800	-70.08	20230117	3580	6.98	20230823	12800	-70.08	20230117	3580	6.98	20230823	4.75	N	417180	100	13 억		307485	N	N	0	N	00	N
55	20230919	111052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3840	-5	5	-0.13	52644780	13756	45.22	3785	3870	3785	4995	2695	3845	3827.04	2.30	0	-2904	3911	3877	3841	3807	3771	3860	3790	13	1150	100	2460	5	1	13342378	512	-14.07	3.55	12	0.10	-273.00	1083.00	12800	20230117	-70.00	3580	20230823	7.26	12800	-70.00	20230117	3580	7.26	20230823	12800	-70.00	20230117	3580	7.26	20230823	4.75	N	417180	100	13 억		307485	N	N	0	N	00	N
56	20230919	101045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3850	5	2	0.13	37258250	9752	32.06	3785	3870	3785	4995	2695	3845	3820.58	2.30	0	-2422	3911	3877	3841	3807	3771	3860	3790	13	1150	100	2460	5	1	13342378	514	-14.10	3.55	12	0.07	-273.00	1083.00	12800	20230117	-69.92	3580	20230823	7.54	12800	-69.92	20230117	3580	7.54	20230823	12800	-69.92	20230117	3580	7.54	20230823	4.75	N	417180	100	13 억		307485	N	N	0	N	00	N
57	20230919	091043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3845	0	3	0.00	23208350	6101	20.06	3785	3845	3785	4995	2695	3845	3804.02	2.30	0	-82	3911	3877	3841	3807	3771	3860	3790	13	1150	100	2460	5	1	13342378	513	-14.08	3.55	12	0.05	-273.00	1083.00	12800	20230117	-69.96	3580	20230823	7.40	12800	-69.96	20230117	3580	7.40	20230823	12800	-69.96	20230117	3580	7.40	20230823	4.75	N	417180	100	13 억		307485	N	N	0	N	00	N
58	20230918	161049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3845	-20	5	-0.52	116388995	30413	57.50	3870	3875	3805	5020	2710	3865	3826.95	2.31	0	-275	4061	3962	3881	3782	3701	4012	3832	13	1155	100	2470	5	1	13342378	513	-14.08	3.55	12	0.23	-273.00	1083.00	12800	20230117	-69.96	3580	20230823	7.40	12800	-69.96	20230117	3580	7.40	20230823	12800	-69.96	20230117	3580	7.40	20230823	4.77	N	417180	100	13 억		307760	N	N	0	N	00	N
59	20230918	151045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3840	-25	5	-0.65	110855230	28969	54.77	3870	3875	3805	5020	2710	3865	3826.68	2.31	0	-389	4061	3962	3881	3782	3701	4012	3832	13	1155	100	2470	5	1	13342378	512	-14.07	3.55	12	0.22	-273.00	1083.00	12800	20230117	-70.00	3580	20230823	7.26	12800	-70.00	20230117	3580	7.26	20230823	12800	-70.00	20230117	3580	7.26	20230823	4.77	N	417180	100	13 억		307760	N	N	0	N	00	N
60	20230918	141110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	-50	5	-1.29	86329560	22560	42.66	3870	3875	3805	5020	2710	3865	3826.66	2.31	0	150	4061	3962	3881	3782	3701	4012	3832	13	1155	100	2470	5	1	13342378	509	-13.97	3.52	12	0.17	-273.00	1083.00	12800	20230117	-70.20	3580	20230823	6.56	12800	-70.20	20230117	3580	6.56	20230823	12800	-70.20	20230117	3580	6.56	20230823	4.77	N	417180	100	13 억		307760	N	N	0	N	00	N
61	20230918	131043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3820	-45	5	-1.16	62931130	16429	31.06	3870	3875	3805	5020	2710	3865	3830.49	2.31	0	231	4061	3962	3881	3782	3701	4012	3832	13	1155	100	2470	5	1	13342378	510	-13.99	3.53	12	0.12	-273.00	1083.00	12800	20230117	-70.16	3580	20230823	6.70	12800	-70.16	20230117	3580	6.70	20230823	12800	-70.16	20230117	3580	6.70	20230823	4.77	N	417180	100	13 억		307760	N	N	0	N	00	N
62	20230918	121054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3840	-25	5	-0.65	39933860	10406	19.68	3870	3875	3805	5020	2710	3865	3837.58	2.31	0	-147	4061	3962	3881	3782	3701	4012	3832	13	1155	100	2470	5	1	13342378	512	-14.07	3.55	12	0.08	-273.00	1083.00	12800	20230117	-70.00	3580	20230823	7.26	12800	-70.00	20230117	3580	7.26	20230823	12800	-70.00	20230117	3580	7.26	20230823	4.77	N	417180	100	13 억		307760	N	N	0	N	00	N
63	20230918	111032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	-35	5	-0.91	25083595	6522	12.33	3870	3875	3805	5020	2710	3865	3846.00	2.31	0	-920	4061	3962	3881	3782	3701	4012	3832	13	1155	100	2470	5	1	13342378	511	-14.03	3.54	12	0.05	-273.00	1083.00	12800	20230117	-70.08	3580	20230823	6.98	12800	-70.08	20230117	3580	6.98	20230823	12800	-70.08	20230117	3580	6.98	20230823	4.77	N	417180	100	13 억		307760	N	N	0	N	00	N
64	20230918	101026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3855	-10	5	-0.26	19396120	5043	9.54	3870	3875	3805	5020	2710	3865	3846.15	2.31	0	-882	4061	3962	3881	3782	3701	4012	3832	13	1155	100	2470	5	1	13342378	514	-14.12	3.56	12	0.04	-273.00	1083.00	12800	20230117	-69.88	3580	20230823	7.68	12800	-69.88	20230117	3580	7.68	20230823	12800	-69.88	20230117	3580	7.68	20230823	4.77	N	417180	100	13 억		307760	N	N	0	N	00	N
65	20230918	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3870	5	2	0.13	3964280	1025	1.94	3870	3875	3840	5020	2710	3865	3867.59	2.31	0	-261	4061	3962	3881	3782	3701	4012	3832	13	1155	100	2470	5	1	13342378	516	-14.18	3.57	12	0.01	-273.00	1083.00	12800	20230117	-69.77	3580	20230823	8.10	12800	-69.77	20230117	3580	8.10	20230823	12800	-69.77	20230117	3580	8.10	20230823	4.77	N	417180	100	13 억		307760	N	N	0	N	00	N
66	20230915	161040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3865	45	2	1.18	203155555	52453	208.49	3820	3980	3800	4965	2675	3820	3873.17	2.28	0	3098	3903	3861	3803	3761	3703	3882	3782	13	1145	100	2440	5	1	13342378	516	-14.16	3.57	12	0.39	-273.00	1083.00	12800	20230117	-69.80	3580	20230823	7.96	12800	-69.80	20230117	3580	7.96	20230823	12800	-69.80	20230117	3580	7.96	20230823	4.87	N	417180	100	13 억		304662	N	N	0	N	00	N
67	20230915	151037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3865	45	2	1.18	188347450	48615	193.24	3820	3980	3800	4965	2675	3820	3874.27	2.28	0	2360	3903	3861	3803	3761	3703	3882	3782	13	1145	100	2440	5	1	13342378	516	-14.16	3.57	12	0.36	-273.00	1083.00	12800	20230117	-69.80	3580	20230823	7.96	12800	-69.80	20230117	3580	7.96	20230823	12800	-69.80	20230117	3580	7.96	20230823	4.87	N	417180	100	13 억		304662	N	N	0	N	00	N
68	20230915	141044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3880	60	2	1.57	158047220	40745	161.96	3820	3980	3800	4965	2675	3820	3878.94	2.28	0	1652	3903	3861	3803	3761	3703	3882	3782	13	1145	100	2440	5	1	13342378	518	-14.21	3.58	12	0.31	-273.00	1083.00	12800	20230117	-69.69	3580	20230823	8.38	12800	-69.69	20230117	3580	8.38	20230823	12800	-69.69	20230117	3580	8.38	20230823	4.87	N	417180	100	13 억		304662	N	N	0	N	00	N
69	20230915	131029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3890	70	2	1.83	146626865	37784	150.19	3820	3980	3800	4965	2675	3820	3880.66	2.28	0	1189	3903	3861	3803	3761	3703	3882	3782	13	1145	100	2440	5	1	13342378	519	-14.25	3.59	12	0.28	-273.00	1083.00	12800	20230117	-69.61	3580	20230823	8.66	12800	-69.61	20230117	3580	8.66	20230823	12800	-69.61	20230117	3580	8.66	20230823	4.87	N	417180	100	13 억		304662	N	N	0	N	00	N
70	20230915	121037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	90	2	2.36	122840470	31663	125.86	3820	3980	3800	4965	2675	3820	3879.62	2.28	0	361	3903	3861	3803	3761	3703	3882	3782	13	1145	100	2440	5	1	13342378	522	-14.32	3.61	12	0.24	-273.00	1083.00	12800	20230117	-69.45	3580	20230823	9.22	12800	-69.45	20230117	3580	9.22	20230823	12800	-69.45	20230117	3580	9.22	20230823	4.87	N	417180	100	13 억		304662	N	N	0	N	00	N
71	20230915	111047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3865	45	2	1.18	67663675	17547	69.75	3820	3930	3800	4965	2675	3820	3856.14	2.28	0	1346	3903	3861	3803	3761	3703	3882	3782	13	1145	100	2440	5	1	13342378	516	-14.16	3.57	12	0.13	-273.00	1083.00	12800	20230117	-69.80	3580	20230823	7.96	12800	-69.80	20230117	3580	7.96	20230823	12800	-69.80	20230117	3580	7.96	20230823	4.87	N	417180	100	13 억		304662	N	N	0	N	00	N
72	20230915	101045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3855	35	2	0.92	41530385	10744	42.71	3820	3930	3800	4965	2675	3820	3865.45	2.28	0	1908	3903	3861	3803	3761	3703	3882	3782	13	1145	100	2440	5	1	13342378	514	-14.12	3.56	12	0.08	-273.00	1083.00	12800	20230117	-69.88	3580	20230823	7.68	12800	-69.88	20230117	3580	7.68	20230823	12800	-69.88	20230117	3580	7.68	20230823	4.87	N	417180	100	13 억		304662	N	N	0	N	00	N
73	20230915	091032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3825	5	2	0.13	8360720	2179	8.66	3820	3870	3800	4965	2675	3820	3836.95	2.28	0	614	3903	3861	3803	3761	3703	3882	3782	13	1145	100	2440	5	1	13342378	510	-14.01	3.53	12	0.02	-273.00	1083.00	12800	20230117	-70.12	3580	20230823	6.84	12800	-70.12	20230117	3580	6.84	20230823	12800	-70.12	20230117	3580	6.84	20230823	4.87	N	417180	100	13 억		304662	N	N	0	N	00	N
74	20230914	161043	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3820	70	2	1.87	93942930	24757	25.56	3750	3845	3745	4875	2625	3750	3794.55	2.26	0	3426	4030	3890	3795	3655	3560	3842	3607	13	1125	100	2400	5	1	13342378	510	-13.99	3.53	12	0.19	-273.00	1083.00	12800	20230117	-70.16	3580	20230823	6.70	12800	-70.16	20230117	3580	6.70	20230823	12800	-70.16	20230117	3580	6.70	20230823	4.85	N	417180	100	13 억		301236	N	N	0	N	00	N
75	20230914	151008	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3820	70	2	1.87	87998800	23200	23.96	3750	3845	3745	4875	2625	3750	3793.05	2.26	0	3426	4030	3890	3795	3655	3560	3842	3607	13	1125	100	2400	5	1	13342378	510	-13.99	3.53	12	0.17	-273.00	1083.00	12800	20230117	-70.16	3580	20230823	6.70	12800	-70.16	20230117	3580	6.70	20230823	12800	-70.16	20230117	3580	6.70	20230823	4.85	N	417180	100	13 억		301236	N	N	0	N	00	N
76	20230914	141037	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3810	60	2	1.60	59902920	15821	16.34	3750	3820	3745	4875	2625	3750	3786.29	2.26	0	1801	4030	3890	3795	3655	3560	3842	3607	13	1125	100	2400	5	1	13342378	508	-13.96	3.52	12	0.12	-273.00	1083.00	12800	20230117	-70.23	3580	20230823	6.42	12800	-70.23	20230117	3580	6.42	20230823	12800	-70.23	20230117	3580	6.42	20230823	4.85	N	417180	100	13 억		301236	N	N	0	N	00	N
77	20230914	131014	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3815	65	2	1.73	53675100	14181	14.64	3750	3820	3745	4875	2625	3750	3785.00	2.26	0	1993	4030	3890	3795	3655	3560	3842	3607	13	1125	100	2400	5	1	13342378	509	-13.97	3.52	12	0.11	-273.00	1083.00	12800	20230117	-70.20	3580	20230823	6.56	12800	-70.20	20230117	3580	6.56	20230823	12800	-70.20	20230117	3580	6.56	20230823	4.85	N	417180	100	13 억		301236	N	N	0	N	00	N
78	20230914	121022	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3805	55	2	1.47	50159665	13256	13.69	3750	3820	3745	4875	2625	3750	3783.92	2.26	0	1940	4030	3890	3795	3655	3560	3842	3607	13	1125	100	2400	5	1	13342378	508	-13.94	3.51	12	0.10	-273.00	1083.00	12800	20230117	-70.27	3580	20230823	6.28	12800	-70.27	20230117	3580	6.28	20230823	12800	-70.27	20230117	3580	6.28	20230823	4.85	N	417180	100	13 억		301236	N	N	0	N	00	N
79	20230914	111015	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3800	50	2	1.33	41790770	11046	11.41	3750	3820	3745	4875	2625	3750	3783.34	2.26	0	750	4030	3890	3795	3655	3560	3842	3607	13	1125	100	2400	5	1	13342378	507	-13.92	3.51	12	0.08	-273.00	1083.00	12800	20230117	-70.31	3580	20230823	6.15	12800	-70.31	20230117	3580	6.15	20230823	12800	-70.31	20230117	3580	6.15	20230823	4.85	N	417180	100	13 억		301236	N	N	0	N	00	N
80	20230914	101009	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3810	60	2	1.60	25930235	6854	7.08	3750	3820	3745	4875	2625	3750	3783.23	2.26	0	1073	4030	3890	3795	3655	3560	3842	3607	13	1125	100	2400	5	1	13342378	508	-13.96	3.52	12	0.05	-273.00	1083.00	12800	20230117	-70.23	3580	20230823	6.42	12800	-70.23	20230117	3580	6.42	20230823	12800	-70.23	20230117	3580	6.42	20230823	4.85	N	417180	100	13 억		301236	N	N	0	N	00	N
81	20230914	091027	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3765	15	2	0.40	5393120	1437	1.48	3750	3770	3745	4875	2625	3750	3753.04	2.26	0	266	4030	3890	3795	3655	3560	3842	3607	13	1125	100	2400	5	1	13342378	502	-13.79	3.48	12	0.01	-273.00	1083.00	12800	20230117	-70.59	3580	20230823	5.17	12800	-70.59	20230117	3580	5.17	20230823	12800	-70.59	20230117	3580	5.17	20230823	4.85	N	417180	100	13 억		301236	N	N	0	N	00	N
82	20230913	161032	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3750	-115	5	-2.98	363886145	96623	72.69	3865	3935	3700	5020	2710	3865	3766.04	2.21	0	6487	4178	4021	3943	3786	3708	3982	3747	13	1155	100	2470	5	1	13342378	500	-13.74	3.46	12	0.72	-273.00	1083.00	12800	20230117	-70.70	3580	20230823	4.75	12800	-70.70	20230117	3580	4.75	20230823	12800	-70.70	20230117	3580	4.75	20230823	4.59	N	417180	100	13 억		294750	N	N	0	N	00	N
83	20230913	151023	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3730	-135	5	-3.49	352913835	93695	70.49	3865	3935	3700	5020	2710	3865	3766.62	2.21	0	6523	4178	4021	3943	3786	3708	3982	3747	13	1155	100	2470	5	1	13342378	498	-13.66	3.44	12	0.70	-273.00	1083.00	12800	20230117	-70.86	3580	20230823	4.19	12800	-70.86	20230117	3580	4.19	20230823	12800	-70.86	20230117	3580	4.19	20230823	4.59	N	417180	100	13 억		294750	N	N	0	N	00	N
84	20230913	141032	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3765	-100	5	-2.59	330926460	87823	66.07	3865	3935	3700	5020	2710	3865	3768.11	2.21	0	7871	4178	4021	3943	3786	3708	3982	3747	13	1155	100	2470	5	1	13342378	502	-13.79	3.48	12	0.66	-273.00	1083.00	12800	20230117	-70.59	3580	20230823	5.17	12800	-70.59	20230117	3580	5.17	20230823	12800	-70.59	20230117	3580	5.17	20230823	4.59	N	417180	100	13 억		294750	N	N	0	N	00	N
85	20230913	131002	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3750	-115	5	-2.98	321764830	85383	64.24	3865	3935	3700	5020	2710	3865	3768.49	2.21	0	8227	4178	4021	3943	3786	3708	3982	3747	13	1155	100	2470	5	1	13342378	500	-13.74	3.46	12	0.64	-273.00	1083.00	12800	20230117	-70.70	3580	20230823	4.75	12800	-70.70	20230117	3580	4.75	20230823	12800	-70.70	20230117	3580	4.75	20230823	4.59	N	417180	100	13 억		294750	N	N	0	N	00	N
86	20230913	121028	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3760	-105	5	-2.72	304897530	80872	60.84	3865	3935	3700	5020	2710	3865	3770.12	2.21	0	9281	4178	4021	3943	3786	3708	3982	3747	13	1155	100	2470	5	1	13342378	502	-13.77	3.47	12	0.61	-273.00	1083.00	12800	20230117	-70.62	3580	20230823	5.03	12800	-70.62	20230117	3580	5.03	20230823	12800	-70.62	20230117	3580	5.03	20230823	4.59	N	417180	100	13 억		294750	N	N	0	N	00	N
87	20230913	111027	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3730	-135	5	-3.49	279052400	73935	55.62	3865	3935	3700	5020	2710	3865	3774.29	2.21	0	9770	4178	4021	3943	3786	3708	3982	3747	13	1155	100	2470	5	1	13342378	498	-13.66	3.44	12	0.55	-273.00	1083.00	12800	20230117	-70.86	3580	20230823	4.19	12800	-70.86	20230117	3580	4.19	20230823	12800	-70.86	20230117	3580	4.19	20230823	4.59	N	417180	100	13 억		294750	N	N	0	N	00	N
88	20230913	101012	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3795	-70	5	-1.81	124494775	32609	24.53	3865	3935	3780	5020	2710	3865	3817.80	2.21	0	11684	4178	4021	3943	3786	3708	3982	3747	13	1155	100	2470	5	1	13342378	506	-13.90	3.50	12	0.24	-273.00	1083.00	12800	20230117	-70.35	3580	20230823	6.01	12800	-70.35	20230117	3580	6.01	20230823	12800	-70.35	20230117	3580	6.01	20230823	4.59	N	417180	100	13 억		294750	N	N	0	N	00	N
89	20230913	091005	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3880	15	2	0.39	11774935	3039	2.29	3865	3935	3855	5020	2710	3865	3874.61	2.21	0	-2520	4178	4021	3943	3786	3708	3982	3747	13	1155	100	2470	5	1	13342378	518	-14.21	3.58	12	0.02	-273.00	1083.00	12800	20230117	-69.69	3580	20230823	8.38	12800	-69.69	20230117	3580	8.38	20230823	12800	-69.69	20230117	3580	8.38	20230823	4.59	N	417180	100	13 억		294750	N	N	0	N	00	N
90	20230912	161002	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3865	-115	5	-2.89	520263075	130514	21.20	3980	4100	3865	5170	2790	3980	3986.54	2.22	0	-1565	4420	4200	3990	3770	3560	4310	3880	13	1190	100	2540	5	1	13342378	516	-14.16	3.57	12	0.98	-273.00	1083.00	12800	20230117	-69.80	3580	20230823	7.96	12800	-69.80	20230117	3580	7.96	20230823	12800	-69.80	20230117	3580	7.96	20230823	4.59	N	417180	100	13 억		296315	N	N	0	N	00	N
91	20230912	151012	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3875	-105	5	-2.64	484891025	121366	19.71	3980	4100	3870	5170	2790	3980	3995.28	2.22	0	-1591	4420	4200	3990	3770	3560	4310	3880	13	1190	100	2540	5	1	13342378	517	-14.19	3.58	12	0.91	-273.00	1083.00	12800	20230117	-69.73	3580	20230823	8.24	12800	-69.73	20230117	3580	8.24	20230823	12800	-69.73	20230117	3580	8.24	20230823	4.59	N	417180	100	13 억		296315	N	N	0	N	00	N
92	20230912	141009	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3915	-65	5	-1.63	439175000	109634	17.81	3980	4100	3910	5170	2790	3980	4005.83	2.22	0	-628	4420	4200	3990	3770	3560	4310	3880	13	1190	100	2540	5	1	13342378	522	-14.34	3.61	12	0.82	-273.00	1083.00	12800	20230117	-69.41	3580	20230823	9.36	12800	-69.41	20230117	3580	9.36	20230823	12800	-69.41	20230117	3580	9.36	20230823	4.59	N	417180	100	13 억		296315	N	N	0	N	00	N
93	20230912	130956	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3965	-15	5	-0.38	376441265	93696	15.22	3980	4100	3945	5170	2790	3980	4017.69	2.22	0	4073	4420	4200	3990	3770	3560	4310	3880	13	1190	100	2540	5	1	13342378	529	-14.52	3.66	12	0.70	-273.00	1083.00	12800	20230117	-69.02	3580	20230823	10.75	12800	-69.02	20230117	3580	10.75	20230823	12800	-69.02	20230117	3580	10.75	20230823	4.59	N	417180	100	13 억		296315	N	N	0	N	00	N
94	20230912	120957	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3975	-5	5	-0.13	348582280	86659	14.08	3980	4100	3955	5170	2790	3980	4022.46	2.22	0	5102	4420	4200	3990	3770	3560	4310	3880	13	1190	100	2540	5	1	13342378	530	-14.56	3.67	12	0.65	-273.00	1083.00	12800	20230117	-68.95	3580	20230823	11.03	12800	-68.95	20230117	3580	11.03	20230823	12800	-68.95	20230117	3580	11.03	20230823	4.59	N	417180	100	13 억		296315	N	N	0	N	00	N
95	20230912	111005	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3975	-5	5	-0.13	336717885	83677	13.59	3980	4100	3955	5170	2790	3980	4024.02	2.22	0	5615	4420	4200	3990	3770	3560	4310	3880	13	1190	100	2540	5	1	13342378	530	-14.56	3.67	12	0.63	-273.00	1083.00	12800	20230117	-68.95	3580	20230823	11.03	12800	-68.95	20230117	3580	11.03	20230823	12800	-68.95	20230117	3580	11.03	20230823	4.59	N	417180	100	13 억		296315	N	N	0	N	00	N
96	20230912	100953	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4010	30	2	0.75	285425770	70790	11.50	3980	4100	3980	5170	2790	3980	4032.01	2.22	0	6843	4420	4200	3990	3770	3560	4310	3880	13	1190	100	2540	5	1	13342378	535	-14.69	3.70	12	0.53	-273.00	1083.00	12800	20230117	-68.67	3580	20230823	12.01	12800	-68.67	20230117	3580	12.01	20230823	12800	-68.67	20230117	3580	12.01	20230823	4.59	N	417180	100	13 억		296315	N	N	0	N	00	N
97	20230912	091016	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4010	30	2	0.75	91086085	22522	3.66	3980	4100	3980	5170	2790	3980	4044.32	2.22	0	-4248	4420	4200	3990	3770	3560	4310	3880	13	1190	100	2540	5	1	13342378	535	-14.69	3.70	12	0.17	-273.00	1083.00	12800	20230117	-68.67	3580	20230823	12.01	12800	-68.67	20230117	3580	12.01	20230823	12800	-68.67	20230117	3580	12.01	20230823	4.59	N	417180	100	13 억		296315	N	N	0	N	00	N
98	20230911	160956	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3980	215	2	5.71	2485614710	613168	1111.92	3780	4210	3780	4890	2640	3765	4053.73	2.13	0	11237	3851	3807	3726	3682	3601	3767	3642	13	1125	100	2400	5	1	13342378	531	-14.58	3.67	12	4.60	-273.00	1083.00	12800	20230117	-68.91	3580	20230823	11.17	12800	-68.91	20230117	3580	11.17	20230823	12800	-68.91	20230117	3580	11.17	20230823	4.56	N	417180	100	13 억		284816	N	N	0	N	00	N
99	20230911	150957	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4000	235	2	6.24	2435832695	600668	1089.25	3780	4210	3780	4890	2640	3765	4055.21	2.13	0	11750	3851	3807	3726	3682	3601	3767	3642	13	1125	100	2400	5	1	13342378	534	-14.65	3.69	12	4.50	-273.00	1083.00	12800	20230117	-68.75	3580	20230823	11.73	12800	-68.75	20230117	3580	11.73	20230823	12800	-68.75	20230117	3580	11.73	20230823	4.56	N	417180	100	13 억		284816	N	N	0	N	00	N
100	20230911	141007	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3995	230	2	6.11	2315477775	570649	1034.82	3780	4210	3780	4890	2640	3765	4057.62	2.13	0	11137	3851	3807	3726	3682	3601	3767	3642	13	1125	100	2400	5	1	13342378	533	-14.63	3.69	12	4.28	-273.00	1083.00	12800	20230117	-68.79	3580	20230823	11.59	12800	-68.79	20230117	3580	11.59	20230823	12800	-68.79	20230117	3580	11.59	20230823	4.56	N	417180	100	13 억		284816	N	N	0	N	00	N
101	20230911	130940	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4000	235	2	6.24	2277978465	561278	1017.82	3780	4210	3780	4890	2640	3765	4058.56	2.13	0	10498	3851	3807	3726	3682	3601	3767	3642	13	1125	100	2400	5	1	13342378	534	-14.65	3.69	12	4.21	-273.00	1083.00	12800	20230117	-68.75	3580	20230823	11.73	12800	-68.75	20230117	3580	11.73	20230823	12800	-68.75	20230117	3580	11.73	20230823	4.56	N	417180	100	13 억		284816	N	N	0	N	00	N
102	20230911	120957	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3990	225	2	5.98	2242189740	552347	1001.63	3780	4210	3780	4890	2640	3765	4059.39	2.13	0	10384	3851	3807	3726	3682	3601	3767	3642	13	1125	100	2400	5	1	13342378	532	-14.62	3.68	12	4.14	-273.00	1083.00	12800	20230117	-68.83	3580	20230823	11.45	12800	-68.83	20230117	3580	11.45	20230823	12800	-68.83	20230117	3580	11.45	20230823	4.56	N	417180	100	13 억		284816	N	N	0	N	00	N
103	20230911	110939	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4005	240	2	6.37	2178153785	536301	972.53	3780	4210	3780	4890	2640	3765	4061.44	2.13	0	13969	3851	3807	3726	3682	3601	3767	3642	13	1125	100	2400	5	1	13342378	534	-14.67	3.70	12	4.02	-273.00	1083.00	12800	20230117	-68.71	3580	20230823	11.87	12800	-68.71	20230117	3580	11.87	20230823	12800	-68.71	20230117	3580	11.87	20230823	4.56	N	417180	100	13 억		284816	N	N	0	N	00	N
104	20230911	100940	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4005	240	2	6.37	1995088235	490799	890.02	3780	4210	3780	4890	2640	3765	4064.98	2.13	0	2905	3851	3807	3726	3682	3601	3767	3642	13	1125	100	2400	5	1	13342378	534	-14.67	3.70	12	3.68	-273.00	1083.00	12800	20230117	-68.71	3580	20230823	11.87	12800	-68.71	20230117	3580	11.87	20230823	12800	-68.71	20230117	3580	11.87	20230823	4.56	N	417180	100	13 억		284816	N	N	0	N	00	N
105	20230911	090937	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3930	165	2	4.38	100038635	25727	46.65	3780	3940	3780	4890	2640	3765	3888.47	2.13	0	12299	3851	3807	3726	3682	3601	3767	3642	13	1125	100	2400	5	1	13342378	524	-14.40	3.63	12	0.19	-273.00	1083.00	12800	20230117	-69.30	3580	20230823	9.78	12800	-69.30	20230117	3580	9.78	20230823	12800	-69.30	20230117	3580	9.78	20230823	4.56	N	417180	100	13 억		284816	N	N	0	N	00	N
106	20230908	161002	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3765	60	2	1.62	204251185	55144	83.46	3770	3770	3645	4815	2595	3705	3703.76	2.05	0	11436	3938	3821	3763	3646	3588	3792	3617	13	1110	100	2370	5	1	13342378	502	-13.79	3.48	12	0.41	-273.00	1083.00	12800	20230117	-70.59	3580	20230823	5.17	12800	-70.59	20230117	3580	5.17	20230823	12800	-70.59	20230117	3580	5.17	20230823	4.52	N	417180	100	13 억		273370	N	N	0	N	00	N
107	20230908	151003	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3755	50	2	1.35	186843315	50513	76.45	3770	3770	3645	4815	2595	3705	3698.92	2.05	0	10510	3938	3821	3763	3646	3588	3792	3617	13	1110	100	2370	5	1	13342378	501	-13.75	3.47	12	0.38	-273.00	1083.00	12800	20230117	-70.66	3580	20230823	4.89	12800	-70.66	20230117	3580	4.89	20230823	12800	-70.66	20230117	3580	4.89	20230823	4.52	N	417180	100	13 억		273370	N	N	0	N	00	N
108	20230908	140952	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3710	5	2	0.13	154366430	41808	63.28	3770	3770	3645	4815	2595	3705	3692.27	2.05	0	6395	3938	3821	3763	3646	3588	3792	3617	13	1110	100	2370	5	1	13342378	495	-13.59	3.43	12	0.31	-273.00	1083.00	12800	20230117	-71.02	3580	20230823	3.63	12800	-71.02	20230117	3580	3.63	20230823	12800	-71.02	20230117	3580	3.63	20230823	4.52	N	417180	100	13 억		273370	N	N	0	N	00	N
109	20230908	131001	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3745	40	2	1.08	145082655	39311	59.50	3770	3770	3645	4815	2595	3705	3690.64	2.05	0	5822	3938	3821	3763	3646	3588	3792	3617	13	1110	100	2370	5	1	13342378	500	-13.72	3.46	12	0.29	-273.00	1083.00	12800	20230117	-70.74	3580	20230823	4.61	12800	-70.74	20230117	3580	4.61	20230823	12800	-70.74	20230117	3580	4.61	20230823	4.52	N	417180	100	13 억		273370	N	N	0	N	00	N
110	20230908	121014	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3720	15	2	0.40	129098655	35020	53.01	3770	3770	3645	4815	2595	3705	3686.43	2.05	0	6185	3938	3821	3763	3646	3588	3792	3617	13	1110	100	2370	5	1	13342378	496	-13.63	3.43	12	0.26	-273.00	1083.00	12800	20230117	-70.94	3580	20230823	3.91	12800	-70.94	20230117	3580	3.91	20230823	12800	-70.94	20230117	3580	3.91	20230823	4.52	N	417180	100	13 억		273370	N	N	0	N	00	N
111	20230908	111007	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3695	-10	5	-0.27	87721180	23752	35.95	3770	3770	3650	4815	2595	3705	3693.21	2.05	0	2553	3938	3821	3763	3646	3588	3792	3617	13	1110	100	2370	5	1	13342378	493	-13.53	3.41	12	0.18	-273.00	1083.00	12800	20230117	-71.13	3580	20230823	3.21	12800	-71.13	20230117	3580	3.21	20230823	12800	-71.13	20230117	3580	3.21	20230823	4.52	N	417180	100	13 억		273370	N	N	0	N	00	N
112	20230908	101000	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3695	-10	5	-0.27	46149845	12422	18.80	3770	3770	3690	4815	2595	3705	3715.17	2.05	0	1266	3938	3821	3763	3646	3588	3792	3617	13	1110	100	2370	5	1	13342378	493	-13.53	3.41	12	0.09	-273.00	1083.00	12800	20230117	-71.13	3580	20230823	3.21	12800	-71.13	20230117	3580	3.21	20230823	12800	-71.13	20230117	3580	3.21	20230823	4.52	N	417180	100	13 억		273370	N	N	0	N	00	N
113	20230908	091008	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3735	30	2	0.81	9321690	2490	3.77	3770	3770	3710	4815	2595	3705	3743.65	2.05	0	-759	3938	3821	3763	3646	3588	3792	3617	13	1110	100	2370	5	1	13342378	498	-13.68	3.45	12	0.02	-273.00	1083.00	12800	20230117	-70.82	3580	20230823	4.33	12800	-70.82	20230117	3580	4.33	20230823	12800	-70.82	20230117	3580	4.33	20230823	4.52	N	417180	100	13 억		273370	N	N	0	N	00	N
114	20230907	160948	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3705	-135	5	-3.52	249503565	66004	186.10	3840	3880	3705	4990	2690	3840	3781.32	2.08	0	-4030	3940	3890	3850	3800	3760	3870	3780	13	1150	100	2450	5	1	13342378	494	-13.57	3.42	12	0.49	-273.00	1083.00	12800	20230117	-71.05	3580	20230823	3.49	12800	-71.05	20230117	3580	3.49	20230823	12800	-71.05	20230117	3580	3.49	20230823	4.54	N	417180	100	13 억		277400	N	N	0	N	00	N
115	20230907	150954	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3760	-80	5	-2.08	212742560	56091	158.15	3840	3880	3715	4990	2690	3840	3792.81	2.08	0	-4155	3940	3890	3850	3800	3760	3870	3780	13	1150	100	2450	5	1	13342378	502	-13.77	3.47	12	0.42	-273.00	1083.00	12800	20230117	-70.62	3580	20230823	5.03	12800	-70.62	20230117	3580	5.03	20230823	12800	-70.62	20230117	3580	5.03	20230823	4.54	N	417180	100	13 억		277400	N	N	0	N	00	N
116	20230907	140953	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3770	-70	5	-1.82	190538580	50167	141.45	3840	3880	3715	4990	2690	3840	3798.09	2.08	0	-4038	3940	3890	3850	3800	3760	3870	3780	13	1150	100	2450	5	1	13342378	503	-13.81	3.48	12	0.38	-273.00	1083.00	12800	20230117	-70.55	3580	20230823	5.31	12800	-70.55	20230117	3580	5.31	20230823	12800	-70.55	20230117	3580	5.31	20230823	4.54	N	417180	100	13 억		277400	N	N	0	N	00	N
117	20230907	130947	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3800	-40	5	-1.04	134863780	35411	99.84	3840	3880	3760	4990	2690	3840	3808.53	2.08	0	-3604	3940	3890	3850	3800	3760	3870	3780	13	1150	100	2450	5	1	13342378	507	-13.92	3.51	12	0.27	-273.00	1083.00	12800	20230117	-70.31	3580	20230823	6.15	12800	-70.31	20230117	3580	6.15	20230823	12800	-70.31	20230117	3580	6.15	20230823	4.54	N	417180	100	13 억		277400	N	N	0	N	00	N
118	20230907	121003	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3775	-65	5	-1.69	121861615	31960	90.11	3840	3880	3770	4990	2690	3840	3812.94	2.08	0	-3844	3940	3890	3850	3800	3760	3870	3780	13	1150	100	2450	5	1	13342378	504	-13.83	3.49	12	0.24	-273.00	1083.00	12800	20230117	-70.51	3580	20230823	5.45	12800	-70.51	20230117	3580	5.45	20230823	12800	-70.51	20230117	3580	5.45	20230823	4.54	N	417180	100	13 억		277400	N	N	0	N	00	N
119	20230907	110950	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3785	-55	5	-1.43	100148430	26210	73.90	3840	3880	3770	4990	2690	3840	3821.00	2.08	0	-3325	3940	3890	3850	3800	3760	3870	3780	13	1150	100	2450	5	1	13342378	505	-13.86	3.49	12	0.20	-273.00	1083.00	12800	20230117	-70.43	3580	20230823	5.73	12800	-70.43	20230117	3580	5.73	20230823	12800	-70.43	20230117	3580	5.73	20230823	4.54	N	417180	100	13 억		277400	N	N	0	N	00	N
120	20230907	100951	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3850	10	2	0.26	45904985	11929	33.63	3840	3880	3800	4990	2690	3840	3848.18	2.08	0	-2464	3940	3890	3850	3800	3760	3870	3780	13	1150	100	2450	5	1	13342378	514	-14.10	3.55	12	0.09	-273.00	1083.00	12800	20230117	-69.92	3580	20230823	7.54	12800	-69.92	20230117	3580	7.54	20230823	12800	-69.92	20230117	3580	7.54	20230823	4.54	N	417180	100	13 억		277400	N	N	0	N	00	N
121	20230907	091006	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3825	-15	5	-0.39	10239045	2681	7.56	3840	3840	3800	4990	2690	3840	3819.11	2.08	0	-350	3940	3890	3850	3800	3760	3870	3780	13	1150	100	2450	5	1	13342378	510	-14.01	3.53	12	0.02	-273.00	1083.00	12800	20230117	-70.12	3580	20230823	6.84	12800	-70.12	20230117	3580	6.84	20230823	12800	-70.12	20230117	3580	6.84	20230823	4.54	N	417180	100	13 억		277400	N	N	0	N	00	N
122	20230906	160951	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3840	-65	5	-1.66	135968370	35395	130.94	3865	3900	3810	5070	2735	3905	3841.46	2.13	0	-6246	3988	3946	3898	3856	3808	3967	3877	13	1165	100	2490	5	1	13342378	512	-14.07	3.55	12	0.27	-273.00	1083.00	12800	20230117	-70.00	3580	20230823	7.26	12800	-70.00	20230117	3580	7.26	20230823	12800	-70.00	20230117	3580	7.26	20230823	4.56	N	417180	100	13 억		283647	N	N	0	N	00	N
123	20230906	150955	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3855	-50	5	-1.28	127697985	33236	122.95	3865	3900	3810	5070	2735	3905	3842.16	2.13	0	-6367	3988	3946	3898	3856	3808	3967	3877	13	1165	100	2490	5	1	13342378	514	-14.12	3.56	12	0.25	-273.00	1083.00	12800	20230117	-69.88	3580	20230823	7.68	12800	-69.88	20230117	3580	7.68	20230823	12800	-69.88	20230117	3580	7.68	20230823	4.56	N	417180	100	13 억		283647	N	N	0	N	00	N
124	20230906	140956	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3860	-45	5	-1.15	106872270	27807	102.87	3865	3900	3820	5070	2735	3905	3843.36	2.13	0	-5662	3988	3946	3898	3856	3808	3967	3877	13	1165	100	2490	5	1	13342378	515	-14.14	3.56	12	0.21	-273.00	1083.00	12800	20230117	-69.84	3580	20230823	7.82	12800	-69.84	20230117	3580	7.82	20230823	12800	-69.84	20230117	3580	7.82	20230823	4.56	N	417180	100	13 억		283647	N	N	0	N	00	N
125	20230906	130943	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3850	-55	5	-1.41	96246465	25049	92.66	3865	3900	3820	5070	2735	3905	3842.33	2.13	0	-5155	3988	3946	3898	3856	3808	3967	3877	13	1165	100	2490	5	1	13342378	514	-14.10	3.55	12	0.19	-273.00	1083.00	12800	20230117	-69.92	3580	20230823	7.54	12800	-69.92	20230117	3580	7.54	20230823	12800	-69.92	20230117	3580	7.54	20230823	4.56	N	417180	100	13 억		283647	N	N	0	N	00	N
126	20230906	120957	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3840	-65	5	-1.66	67723960	17601	65.11	3865	3900	3830	5070	2735	3905	3847.73	2.13	0	-3623	3988	3946	3898	3856	3808	3967	3877	13	1165	100	2490	5	1	13342378	512	-14.07	3.55	12	0.13	-273.00	1083.00	12800	20230117	-70.00	3580	20230823	7.26	12800	-70.00	20230117	3580	7.26	20230823	12800	-70.00	20230117	3580	7.26	20230823	4.56	N	417180	100	13 억		283647	N	N	0	N	00	N
127	20230906	111004	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3835	-70	5	-1.79	55436860	14401	53.27	3865	3900	3830	5070	2735	3905	3849.51	2.13	0	-2418	3988	3946	3898	3856	3808	3967	3877	13	1165	100	2490	5	1	13342378	512	-14.05	3.54	12	0.11	-273.00	1083.00	12800	20230117	-70.04	3580	20230823	7.12	12800	-70.04	20230117	3580	7.12	20230823	12800	-70.04	20230117	3580	7.12	20230823	4.56	N	417180	100	13 억		283647	N	N	0	N	00	N
128	20230906	100940	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3860	-45	5	-1.15	37481225	9723	35.97	3865	3900	3830	5070	2735	3905	3854.90	2.13	0	-2661	3988	3946	3898	3856	3808	3967	3877	13	1165	100	2490	5	1	13342378	515	-14.14	3.56	12	0.07	-273.00	1083.00	12800	20230117	-69.84	3580	20230823	7.82	12800	-69.84	20230117	3580	7.82	20230823	12800	-69.84	20230117	3580	7.82	20230823	4.56	N	417180	100	13 억		283647	N	N	0	N	00	N
129	20230906	090941	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3885	-20	5	-0.51	8119300	2103	7.78	3865	3900	3855	5070	2735	3905	3860.82	2.13	0	298	3988	3946	3898	3856	3808	3967	3877	13	1165	100	2490	5	1	13342378	518	-14.23	3.59	12	0.02	-273.00	1083.00	12800	20230117	-69.65	3580	20230823	8.52	12800	-69.65	20230117	3580	8.52	20230823	12800	-69.65	20230117	3580	8.52	20230823	4.56	N	417180	100	13 억		283647	N	N	0	N	00	N
130	20230905	160941	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3905	5	2	0.13	105512715	27032	42.63	3850	3940	3850	5070	2730	3900	3903.25	2.11	0	4080	4200	4050	3875	3725	3550	3962	3637	13	1170	100	2490	5	1	13342378	521	-14.30	3.61	12	0.20	-273.00	1083.00	12800	20230117	-69.49	3580	20230823	9.08	12800	-69.49	20230117	3580	9.08	20230823	12800	-69.49	20230117	3580	9.08	20230823	4.55	N	417180	100	13 억		280879	N	N	0	N	00	N
131	20230905	150956	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3895	-5	5	-0.13	96627015	24750	39.03	3850	3940	3850	5070	2730	3900	3904.12	2.11	0	3665	4200	4050	3875	3725	3550	3962	3637	13	1170	100	2490	5	1	13342378	520	-14.27	3.60	12	0.19	-273.00	1083.00	12800	20230117	-69.57	3580	20230823	8.80	12800	-69.57	20230117	3580	8.80	20230823	12800	-69.57	20230117	3580	8.80	20230823	4.55	N	417180	100	13 억		280879	N	N	0	N	00	N
132	20230905	140953	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3920	20	2	0.51	84662815	21678	34.19	3850	3940	3850	5070	2730	3900	3905.47	2.11	0	3291	4200	4050	3875	3725	3550	3962	3637	13	1170	100	2490	5	1	13342378	523	-14.36	3.62	12	0.16	-273.00	1083.00	12800	20230117	-69.38	3580	20230823	9.50	12800	-69.38	20230117	3580	9.50	20230823	12800	-69.38	20230117	3580	9.50	20230823	4.55	N	417180	100	13 억		280879	N	N	0	N	00	N
133	20230905	130935	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3935	35	2	0.90	79613245	20385	32.15	3850	3940	3850	5070	2730	3900	3905.48	2.11	0	2933	4200	4050	3875	3725	3550	3962	3637	13	1170	100	2490	5	1	13342378	525	-14.41	3.63	12	0.15	-273.00	1083.00	12800	20230117	-69.26	3580	20230823	9.92	12800	-69.26	20230117	3580	9.92	20230823	12800	-69.26	20230117	3580	9.92	20230823	4.55	N	417180	100	13 억		280879	N	N	0	N	00	N
134	20230905	120936	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3910	10	2	0.26	51331925	13166	20.76	3850	3940	3850	5070	2730	3900	3898.82	2.11	0	2550	4200	4050	3875	3725	3550	3962	3637	13	1170	100	2490	5	1	13342378	522	-14.32	3.61	12	0.10	-273.00	1083.00	12800	20230117	-69.45	3580	20230823	9.22	12800	-69.45	20230117	3580	9.22	20230823	12800	-69.45	20230117	3580	9.22	20230823	4.55	N	417180	100	13 억		280879	N	N	0	N	00	N
135	20230905	110942	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3925	25	2	0.64	44727110	11471	18.09	3850	3940	3850	5070	2730	3900	3899.15	2.11	0	1791	4200	4050	3875	3725	3550	3962	3637	13	1170	100	2490	5	1	13342378	524	-14.38	3.62	12	0.09	-273.00	1083.00	12800	20230117	-69.34	3580	20230823	9.64	12800	-69.34	20230117	3580	9.64	20230823	12800	-69.34	20230117	3580	9.64	20230823	4.55	N	417180	100	13 억		280879	N	N	0	N	00	N
136	20230905	100930	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3900	0	3	0.00	31531850	8094	12.77	3850	3940	3850	5070	2730	3900	3895.71	2.11	0	530	4200	4050	3875	3725	3550	3962	3637	13	1170	100	2490	5	1	13342378	520	-14.29	3.60	12	0.06	-273.00	1083.00	12800	20230117	-69.53	3580	20230823	8.94	12800	-69.53	20230117	3580	8.94	20230823	12800	-69.53	20230117	3580	8.94	20230823	4.55	N	417180	100	13 억		280879	N	N	0	N	00	N
137	20230905	090932	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3930	30	2	0.77	16611360	4278	6.75	3850	3940	3850	5070	2730	3900	3882.97	2.11	0	1938	4200	4050	3875	3725	3550	3962	3637	13	1170	100	2490	5	1	13342378	524	-14.40	3.63	12	0.03	-273.00	1083.00	12800	20230117	-69.30	3580	20230823	9.78	12800	-69.30	20230117	3580	9.78	20230823	12800	-69.30	20230117	3580	9.78	20230823	4.55	N	417180	100	13 억		280879	N	N	0	N	00	N
138	20230904	160925	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3900	-130	5	-3.23	242128635	61681	142.48	4010	4025	3700	5230	2825	4030	3925.50	2.14	0	-4307	4100	4065	4010	3975	3920	4082	3992	13	1200	100	2570	5	1	13342378	520	-14.29	3.60	12	0.46	-273.00	1083.00	12800	20230117	-69.53	3580	20230823	8.94	12800	-69.53	20230117	3580	8.94	20230823	12800	-69.53	20230117	3580	8.94	20230823	4.51	N	417180	100	13 억		285186	N	N	0	N	00	N
139	20230904	150911	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3885	-145	5	-3.60	221678730	56413	130.31	4010	4025	3700	5230	2825	4030	3929.57	2.14	0	-5450	4100	4065	4010	3975	3920	4082	3992	13	1200	100	2570	5	1	13342378	518	-14.23	3.59	12	0.42	-273.00	1083.00	12800	20230117	-69.65	3580	20230823	8.52	12800	-69.65	20230117	3580	8.52	20230823	12800	-69.65	20230117	3580	8.52	20230823	4.51	N	417180	100	13 억		285186	N	N	0	N	00	N
140	20230904	140911	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3940	-90	5	-2.23	167767145	42498	98.17	4010	4025	3900	5230	2825	4030	3947.65	2.14	0	-6599	4100	4065	4010	3975	3920	4082	3992	13	1200	100	2570	5	1	13342378	526	-14.43	3.64	12	0.32	-273.00	1083.00	12800	20230117	-69.22	3580	20230823	10.06	12800	-69.22	20230117	3580	10.06	20230823	12800	-69.22	20230117	3580	10.06	20230823	4.51	N	417180	100	13 억		285186	N	N	0	N	00	N
141	20230904	130924	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3935	-95	5	-2.36	150795400	38170	88.17	4010	4025	3900	5230	2825	4030	3950.63	2.14	0	-6241	4100	4065	4010	3975	3920	4082	3992	13	1200	100	2570	5	1	13342378	525	-14.41	3.63	12	0.29	-273.00	1083.00	12800	20230117	-69.26	3580	20230823	9.92	12800	-69.26	20230117	3580	9.92	20230823	12800	-69.26	20230117	3580	9.92	20230823	4.51	N	417180	100	13 억		285186	N	N	0	N	00	N
142	20230904	120908	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3930	-100	5	-2.48	136843415	34611	79.95	4010	4025	3900	5230	2825	4030	3953.76	2.14	0	-3886	4100	4065	4010	3975	3920	4082	3992	13	1200	100	2570	5	1	13342378	524	-14.40	3.63	12	0.26	-273.00	1083.00	12800	20230117	-69.30	3580	20230823	9.78	12800	-69.30	20230117	3580	9.78	20230823	12800	-69.30	20230117	3580	9.78	20230823	4.51	N	417180	100	13 억		285186	N	N	0	N	00	N
143	20230904	110851	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3930	-100	5	-2.48	102421270	25887	59.80	4010	4025	3900	5230	2825	4030	3956.48	2.14	0	-2195	4100	4065	4010	3975	3920	4082	3992	13	1200	100	2570	5	1	13342378	524	-14.40	3.63	12	0.19	-273.00	1083.00	12800	20230117	-69.30	3580	20230823	9.78	12800	-69.30	20230117	3580	9.78	20230823	12800	-69.30	20230117	3580	9.78	20230823	4.51	N	417180	100	13 억		285186	N	N	0	N	00	N
144	20230904	100855	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3970	-60	5	-1.49	72708845	18310	42.30	4010	4025	3940	5230	2825	4030	3970.99	2.14	0	-1329	4100	4065	4010	3975	3920	4082	3992	13	1200	100	2570	5	1	13342378	530	-14.54	3.67	12	0.14	-273.00	1083.00	12800	20230117	-68.98	3580	20230823	10.89	12800	-68.98	20230117	3580	10.89	20230823	12800	-68.98	20230117	3580	10.89	20230823	4.51	N	417180	100	13 억		285186	N	N	0	N	00	N
145	20230904	090907	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3990	-40	5	-0.99	29639225	7479	17.28	4010	4010	3940	5230	2825	4030	3962.99	2.14	0	-1188	4100	4065	4010	3975	3920	4082	3992	13	1200	100	2570	5	1	13342378	532	-14.62	3.68	12	0.06	-273.00	1083.00	12800	20230117	-68.83	3580	20230823	11.45	12800	-68.83	20230117	3580	11.45	20230823	12800	-68.83	20230117	3580	11.45	20230823	4.51	N	417180	100	13 억		285186	N	N	0	N	00	N
146	20230901	160900	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4030	35	2	0.88	173408125	43232	59.52	3960	4045	3955	5190	2800	3995	4010.96	2.16	0	-2706	4131	4062	3986	3917	3841	4097	3952	13	1195	100	2550	5	1	13342378	538	-14.76	3.72	12	0.32	-273.00	1083.00	12800	20230117	-68.52	3580	20230823	12.57	12800	-68.52	20230117	3580	12.57	20230823	12800	-68.52	20230117	3580	12.57	20230823	4.54	N	417180	100	13 억		287892	N	N	0	N	00	N
147	20230901	150914	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4000	5	2	0.13	155999435	38907	53.57	3960	4045	3955	5190	2800	3995	4009.55	2.16	0	-2271	4131	4062	3986	3917	3841	4097	3952	13	1195	100	2550	5	1	13342378	534	-14.65	3.69	12	0.29	-273.00	1083.00	12800	20230117	-68.75	3580	20230823	11.73	12800	-68.75	20230117	3580	11.73	20230823	12800	-68.75	20230117	3580	11.73	20230823	4.54	N	417180	100	13 억		287892	N	N	0	N	00	N
148	20230901	140913	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4035	40	2	1.00	138059420	34428	47.40	3960	4045	3955	5190	2800	3995	4010.09	2.16	0	-2848	4131	4062	3986	3917	3841	4097	3952	13	1195	100	2550	5	1	13342378	538	-14.78	3.73	12	0.26	-273.00	1083.00	12800	20230117	-68.48	3580	20230823	12.71	12800	-68.48	20230117	3580	12.71	20230823	12800	-68.48	20230117	3580	12.71	20230823	4.54	N	417180	100	13 억		287892	N	N	0	N	00	N
149	20230901	130845	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4000	5	2	0.13	73134915	18290	25.18	3960	4040	3955	5190	2800	3995	3998.63	2.16	0	-2578	4131	4062	3986	3917	3841	4097	3952	13	1195	100	2550	5	1	13342378	534	-14.65	3.69	12	0.14	-273.00	1083.00	12800	20230117	-68.75	3580	20230823	11.73	12800	-68.75	20230117	3580	11.73	20230823	12800	-68.75	20230117	3580	11.73	20230823	4.54	N	417180	100	13 억		287892	N	N	0	N	00	N
150	20230901	120858	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3985	-10	5	-0.25	57091455	14264	19.64	3960	4040	3955	5190	2800	3995	4002.49	2.16	0	-2362	4131	4062	3986	3917	3841	4097	3952	13	1195	100	2550	5	1	13342378	532	-14.60	3.68	12	0.11	-273.00	1083.00	12800	20230117	-68.87	3580	20230823	11.31	12800	-68.87	20230117	3580	11.31	20230823	12800	-68.87	20230117	3580	11.31	20230823	4.54	N	417180	100	13 억		287892	N	N	0	N	00	N
151	20230901	110856	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4020	25	2	0.63	53262260	13305	18.32	3960	4040	3955	5190	2800	3995	4003.18	2.16	0	-2147	4131	4062	3986	3917	3841	4097	3952	13	1195	100	2550	5	1	13342378	536	-14.73	3.71	12	0.10	-273.00	1083.00	12800	20230117	-68.59	3580	20230823	12.29	12800	-68.59	20230117	3580	12.29	20230823	12800	-68.59	20230117	3580	12.29	20230823	4.54	N	417180	100	13 억		287892	N	N	0	N	00	N
152	20230901	100851	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4020	25	2	0.63	34608985	8647	11.91	3960	4040	3955	5190	2800	3995	4002.43	2.16	0	-2107	4131	4062	3986	3917	3841	4097	3952	13	1195	100	2550	5	1	13342378	536	-14.73	3.71	12	0.06	-273.00	1083.00	12800	20230117	-68.59	3580	20230823	12.29	12800	-68.59	20230117	3580	12.29	20230823	12800	-68.59	20230117	3580	12.29	20230823	4.54	N	417180	100	13 억		287892	N	N	0	N	00	N
153	20230901	090838	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3995	0	3	0.00	8758170	2208	3.04	3960	3995	3955	5190	2800	3995	3966.56	2.16	0	-495	4131	4062	3986	3917	3841	4097	3952	13	1195	100	2550	5	1	13342378	533	-14.63	3.69	12	0.02	-273.00	1083.00	12800	20230117	-68.79	3580	20230823	11.59	12800	-68.79	20230117	3580	11.59	20230823	12800	-68.79	20230117	3580	11.59	20230823	4.54	N	417180	100	13 억		287892	N	N	0	N	00	N