KissMeData/033790/price/prices-20240101.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	20240123	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1317	7	2	0.53	13416891	10226	25.74	1310	1356	1310	1703	917	1310	1312.04	53.60	0	-2486	1356	1333	1305	1282	1254	1319	1268	86	393	500	780	1	1	17117100	225	13.04	0.95	12	0.06	101.00	1393.00	2895	20230407	-54.51	951	20231031	38.49	1532	-14.03	20240103	1265	4.11	20240119	2895	-54.51	20230407	829	58.87	20230125	0.22	N	033790	500	85 억		9175534	N	N	0	N	00	N
3	20240123	110422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	1	2	0.08	12381216	9437	23.75	1310	1356	1310	1703	917	1310	1311.99	53.60	0	-2486	1356	1333	1305	1282	1254	1319	1268	86	393	500	780	1	1	17117100	224	12.98	0.94	12	0.06	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1265	3.64	20240119	2895	-54.72	20230407	829	58.14	20230125	0.22	N	033790	500	85 억		9175534	N	N	0	N	00	N
4	20240123	100422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	9	2	0.69	11070064	8438	21.24	1310	1356	1310	1703	917	1310	1311.93	53.60	0	-2486	1356	1333	1305	1282	1254	1319	1268	86	393	500	780	1	1	17117100	226	13.06	0.95	12	0.05	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1265	4.27	20240119	2895	-54.44	20230407	829	59.11	20230125	0.22	N	033790	500	85 억		9175534	N	N	0	N	00	N
5	20240123	090422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1313	3	2	0.23	5117642	3904	9.83	1310	1356	1310	1703	917	1310	1310.87	53.60	0	-768	1356	1333	1305	1282	1254	1319	1268	86	393	500	780	1	1	17117100	225	13.00	0.94	12	0.02	101.00	1393.00	2895	20230407	-54.65	951	20231031	38.07	1532	-14.30	20240103	1265	3.79	20240119	2895	-54.65	20230407	829	58.38	20230125	0.22	N	033790	500	85 억		9175534	N	N	0	N	00	N
6	20240119	160419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1277	-34	5	-2.59	68412173	52817	53.25	1311	1364	1265	1704	918	1311	1295.27	53.59	0	-1192	1471	1390	1337	1256	1203	1364	1230	86	393	500	780	1	1	17117100	219	12.64	0.92	12	0.31	101.00	1393.00	2895	20230407	-55.89	951	20231031	34.28	1532	-16.64	20240103	1265	0.95	20240119	2895	-55.89	20230407	829	54.04	20230119	0.24	N	033790	500	85 억		9172446	N	N	0	N	00	N
7	20240119	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1287	-24	5	-1.83	64240306	49567	49.97	1311	1364	1265	1704	918	1311	1296.03	53.59	0	-518	1471	1390	1337	1256	1203	1364	1230	86	393	500	780	1	1	17117100	220	12.74	0.92	12	0.29	101.00	1393.00	2895	20230407	-55.54	951	20231031	35.33	1532	-15.99	20240103	1265	1.74	20240119	2895	-55.54	20230407	829	55.25	20230119	0.24	N	033790	500	85 억		9172446	N	N	0	N	00	N
8	20240119	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	-37	5	-2.82	58332468	44969	45.33	1311	1364	1265	1704	918	1311	1297.17	53.59	0	3197	1471	1390	1337	1256	1203	1364	1230	86	393	500	780	1	1	17117100	218	12.61	0.91	12	0.26	101.00	1393.00	2895	20230407	-55.99	951	20231031	33.96	1532	-16.84	20240103	1265	0.71	20240119	2895	-55.99	20230407	829	53.68	20230119	0.24	N	033790	500	85 억		9172446	N	N	0	N	00	N
9	20240119	130420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	-43	5	-3.28	45723370	35069	35.35	1311	1364	1265	1704	918	1311	1303.81	53.59	0	3180	1471	1390	1337	1256	1203	1364	1230	86	393	500	780	1	1	17117100	217	12.55	0.91	12	0.20	101.00	1393.00	2895	20230407	-56.20	951	20231031	33.33	1532	-17.23	20240103	1265	0.24	20240119	2895	-56.20	20230407	829	52.96	20230119	0.24	N	033790	500	85 억		9172446	N	N	0	N	00	N
10	20240119	120422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1334	23	2	1.75	17968707	13498	13.61	1311	1364	1311	1704	918	1311	1331.21	53.59	0	1231	1471	1390	1337	1256	1203	1364	1230	86	393	500	780	1	1	17117100	228	13.21	0.96	12	0.08	101.00	1393.00	2895	20230407	-53.92	951	20231031	40.27	1532	-12.92	20240103	1284	3.89	20240118	2895	-53.92	20230407	829	60.92	20230119	0.24	N	033790	500	85 억		9172446	N	N	0	N	00	N
11	20240119	110421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	29	2	2.21	13529739	10160	10.24	1311	1364	1311	1704	918	1311	1331.67	53.59	0	1783	1471	1390	1337	1256	1203	1364	1230	86	393	500	780	1	1	17117100	229	13.27	0.96	12	0.06	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1284	4.36	20240118	2895	-53.71	20230407	829	61.64	20230119	0.24	N	033790	500	85 억		9172446	N	N	0	N	00	N
12	20240119	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	25	2	1.91	5645568	4274	4.31	1311	1337	1311	1704	918	1311	1320.91	53.59	0	-741	1471	1390	1337	1256	1203	1364	1230	86	393	500	780	1	1	17117100	229	13.23	0.96	12	0.02	101.00	1393.00	2895	20230407	-53.85	951	20231031	40.48	1532	-12.79	20240103	1284	4.05	20240118	2895	-53.85	20230407	829	61.16	20230119	0.24	N	033790	500	85 억		9172446	N	N	0	N	00	N
13	20240119	090419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	25	2	1.91	4208206	3197	3.22	1311	1337	1311	1704	918	1311	1316.30	53.59	0	-542	1471	1390	1337	1256	1203	1364	1230	86	393	500	780	1	1	17117100	229	13.23	0.96	12	0.02	101.00	1393.00	2895	20230407	-53.85	951	20231031	40.48	1532	-12.79	20240103	1284	4.05	20240118	2895	-53.85	20230407	829	61.16	20230119	0.24	N	033790	500	85 억		9172446	N	N	0	N	00	N
14	20240118	160419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	-58	5	-4.24	134743957	99040	212.78	1357	1418	1284	1779	959	1369	1360.50	53.62	0	-5189	1418	1393	1372	1347	1326	1383	1337	86	410	500	820	1	1	17117100	224	12.98	0.94	12	0.58	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1284	2.10	20240118	2895	-54.72	20230407	829	58.14	20230118	0.24	N	033790	500	85 억		9177635	N	N	0	N	00	N
15	20240118	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1307	-62	5	-4.53	131282760	96403	207.11	1357	1418	1284	1779	959	1369	1361.81	53.62	0	-5760	1418	1393	1372	1347	1326	1383	1337	86	410	500	820	1	1	17117100	224	12.94	0.94	12	0.56	101.00	1393.00	2895	20230407	-54.85	951	20231031	37.43	1532	-14.69	20240103	1284	1.79	20240118	2895	-54.85	20230407	829	57.66	20230118	0.24	N	033790	500	85 억		9177635	N	N	0	N	00	N
16	20240118	140420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1326	-43	5	-3.14	115501760	84305	181.12	1357	1418	1326	1779	959	1369	1370.05	53.62	0	-8361	1418	1393	1372	1347	1326	1383	1337	86	410	500	820	1	1	17117100	227	13.13	0.95	12	0.49	101.00	1393.00	2895	20230407	-54.20	951	20231031	39.43	1532	-13.45	20240103	1326	0.00	20240118	2895	-54.20	20230407	829	59.95	20230118	0.24	N	033790	500	85 억		9177635	N	N	0	N	00	N
17	20240118	130419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1366	-3	5	-0.22	108362725	79004	169.73	1357	1418	1341	1779	959	1369	1371.61	53.62	0	-7026	1418	1393	1372	1347	1326	1383	1337	86	410	500	820	1	1	17117100	234	13.52	0.98	12	0.46	101.00	1393.00	2895	20230407	-52.82	951	20231031	43.64	1532	-10.84	20240103	1341	1.86	20240118	2895	-52.82	20230407	829	64.78	20230118	0.24	N	033790	500	85 억		9177635	N	N	0	N	00	N
18	20240118	120420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	3	2	0.22	107039993	78036	167.65	1357	1418	1341	1779	959	1369	1371.67	53.62	0	-6960	1418	1393	1372	1347	1326	1383	1337	86	410	500	820	1	1	17117100	235	13.58	0.98	12	0.46	101.00	1393.00	2895	20230407	-52.61	951	20231031	44.27	1532	-10.44	20240103	1341	2.31	20240118	2895	-52.61	20230407	829	65.50	20230118	0.24	N	033790	500	85 억		9177635	N	N	0	N	00	N
19	20240118	110421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1373	4	2	0.29	106758733	77831	167.21	1357	1418	1341	1779	959	1369	1371.67	53.62	0	-6960	1418	1393	1372	1347	1326	1383	1337	86	410	500	820	1	1	17117100	235	13.59	0.99	12	0.45	101.00	1393.00	2895	20230407	-52.57	951	20231031	44.37	1532	-10.38	20240103	1341	2.39	20240118	2895	-52.57	20230407	829	65.62	20230118	0.24	N	033790	500	85 억		9177635	N	N	0	N	00	N
20	20240118	100418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	-27	5	-1.97	76971228	56149	120.63	1357	1418	1342	1779	959	1369	1370.84	53.62	0	-3823	1418	1393	1372	1347	1326	1383	1337	86	410	500	820	1	1	17117100	230	13.29	0.96	12	0.33	101.00	1393.00	2895	20230407	-53.64	951	20231031	41.11	1532	-12.40	20240103	1342	0.00	20240118	2895	-53.64	20230407	829	61.88	20230118	0.24	N	033790	500	85 억		9177635	N	N	0	N	00	N
21	20240118	090419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1345	-24	5	-1.75	9170346	6774	14.55	1357	1361	1345	1779	959	1369	1353.76	53.62	0	-3071	1418	1393	1372	1347	1326	1383	1337	86	410	500	820	1	1	17117100	230	13.32	0.97	12	0.04	101.00	1393.00	2895	20230407	-53.54	951	20231031	41.43	1532	-12.21	20240103	1345	0.00	20240118	2895	-53.54	20230407	829	62.24	20230118	0.24	N	033790	500	85 억		9177635	N	N	0	N	00	N
22	20240117	160417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-20	5	-1.44	63501809	46546	111.33	1389	1397	1351	1805	973	1389	1364.28	53.66	0	-13171	1431	1410	1384	1363	1337	1397	1350	86	416	500	830	1	1	17117100	234	13.55	0.98	12	0.27	101.00	1393.00	2895	20230407	-52.71	951	20231031	43.95	1532	-10.64	20240103	1351	1.33	20240117	2895	-52.71	20230407	829	65.14	20230117	0.24	N	033790	500	85 억		9185690	N	N	0	N	00	N
23	20240117	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-31	5	-2.23	55253256	40465	96.78	1389	1397	1357	1805	973	1389	1365.46	53.66	0	-12247	1431	1410	1384	1363	1337	1397	1350	86	416	500	830	1	1	17117100	232	13.45	0.97	12	0.24	101.00	1393.00	2895	20230407	-53.09	951	20231031	42.80	1532	-11.36	20240103	1356	0.15	20240112	2895	-53.09	20230407	829	63.81	20230117	0.24	N	033790	500	85 억		9185690	N	N	0	N	00	N
24	20240117	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1361	-28	5	-2.02	36758054	26883	64.30	1389	1397	1357	1805	973	1389	1367.33	53.66	0	-7340	1431	1410	1384	1363	1337	1397	1350	86	416	500	830	1	1	17117100	233	13.48	0.98	12	0.16	101.00	1393.00	2895	20230407	-52.99	951	20231031	43.11	1532	-11.16	20240103	1356	0.37	20240112	2895	-52.99	20230407	829	64.17	20230117	0.24	N	033790	500	85 억		9185690	N	N	0	N	00	N
25	20240117	130419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1362	-27	5	-1.94	27682699	20215	48.35	1389	1397	1357	1805	973	1389	1369.41	53.66	0	-6058	1431	1410	1384	1363	1337	1397	1350	86	416	500	830	1	1	17117100	233	13.49	0.98	12	0.12	101.00	1393.00	2895	20230407	-52.95	951	20231031	43.22	1532	-11.10	20240103	1356	0.44	20240112	2895	-52.95	20230407	829	64.29	20230117	0.24	N	033790	500	85 억		9185690	N	N	0	N	00	N
26	20240117	120420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1385	-4	5	-0.29	15361479	11175	26.73	1389	1397	1360	1805	973	1389	1374.63	53.66	0	-5089	1431	1410	1384	1363	1337	1397	1350	86	416	500	830	1	1	17117100	237	13.71	0.99	12	0.07	101.00	1393.00	2895	20230407	-52.16	951	20231031	45.64	1532	-9.60	20240103	1356	2.14	20240112	2895	-52.16	20230407	829	67.07	20230117	0.24	N	033790	500	85 억		9185690	N	N	0	N	00	N
27	20240117	110420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	0	3	0.00	15188235	11050	26.43	1389	1397	1360	1805	973	1389	1374.50	53.66	0	-4978	1431	1410	1384	1363	1337	1397	1350	86	416	500	830	1	1	17117100	238	13.75	1.00	12	0.06	101.00	1393.00	2895	20230407	-52.02	951	20231031	46.06	1532	-9.33	20240103	1356	2.43	20240112	2895	-52.02	20230407	829	67.55	20230117	0.24	N	033790	500	85 억		9185690	N	N	0	N	00	N
28	20240117	100417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-18	5	-1.30	9409214	6831	16.34	1389	1397	1361	1805	973	1389	1377.43	53.66	0	-4010	1431	1410	1384	1363	1337	1397	1350	86	416	500	830	1	1	17117100	235	13.57	0.98	12	0.04	101.00	1393.00	2895	20230407	-52.64	951	20231031	44.16	1532	-10.51	20240103	1356	1.11	20240112	2895	-52.64	20230407	829	65.38	20230117	0.24	N	033790	500	85 억		9185690	N	N	0	N	00	N
29	20240117	090418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	0	3	0.00	3359050	2418	5.78	1389	1397	1389	1805	973	1389	1389.19	53.66	0	22	1431	1410	1384	1363	1337	1397	1350	86	416	500	830	1	1	17117100	238	13.75	1.00	12	0.01	101.00	1393.00	2895	20230407	-52.02	951	20231031	46.06	1532	-9.33	20240103	1356	2.43	20240112	2895	-52.02	20230407	829	67.55	20230117	0.24	N	033790	500	85 억		9185690	N	N	0	N	00	N
30	20240116	160417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	-16	5	-1.14	58075834	41810	117.09	1405	1405	1358	1826	984	1405	1389.04	53.63	0	-14671	1437	1421	1412	1396	1387	1416	1391	86	421	500	840	1	1	17117100	238	13.75	1.00	12	0.24	101.00	1393.00	2895	20230407	-52.02	951	20231031	46.06	1532	-9.33	20240103	1356	2.43	20240112	2895	-52.02	20230407	829	67.55	20230116	0.26	N	033790	500	85 억		9180361	N	N	0	N	00	N
31	20240116	150418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1382	-23	5	-1.64	57496243	41392	115.92	1405	1405	1358	1826	984	1405	1389.07	53.63	0	-14578	1437	1421	1412	1396	1387	1416	1391	86	421	500	840	1	1	17117100	237	13.68	0.99	12	0.24	101.00	1393.00	2895	20230407	-52.26	951	20231031	45.32	1532	-9.79	20240103	1356	1.92	20240112	2895	-52.26	20230407	829	66.71	20230116	0.26	N	033790	500	85 억		9180361	N	N	0	N	00	N
32	20240116	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	-16	5	-1.14	51846803	37306	104.48	1405	1405	1358	1826	984	1405	1389.77	53.63	0	-13538	1437	1421	1412	1396	1387	1416	1391	86	421	500	840	1	1	17117100	238	13.75	1.00	12	0.22	101.00	1393.00	2895	20230407	-52.02	951	20231031	46.06	1532	-9.33	20240103	1356	2.43	20240112	2895	-52.02	20230407	829	67.55	20230116	0.26	N	033790	500	85 억		9180361	N	N	0	N	00	N
33	20240116	130418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-25	5	-1.78	44918299	32304	90.47	1405	1405	1358	1826	984	1405	1390.49	53.63	0	-10045	1437	1421	1412	1396	1387	1416	1391	86	421	500	840	1	1	17117100	236	13.66	0.99	12	0.19	101.00	1393.00	2895	20230407	-52.33	951	20231031	45.11	1532	-9.92	20240103	1356	1.77	20240112	2895	-52.33	20230407	829	66.47	20230116	0.26	N	033790	500	85 억		9180361	N	N	0	N	00	N
34	20240116	120418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	-35	5	-2.49	43590027	31342	87.77	1405	1405	1358	1826	984	1405	1390.79	53.63	0	-9653	1437	1421	1412	1396	1387	1416	1391	86	421	500	840	1	1	17117100	235	13.56	0.98	12	0.18	101.00	1393.00	2895	20230407	-52.68	951	20231031	44.06	1532	-10.57	20240103	1356	1.03	20240112	2895	-52.68	20230407	829	65.26	20230116	0.26	N	033790	500	85 억		9180361	N	N	0	N	00	N
35	20240116	110416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	-35	5	-2.49	42440651	30508	85.44	1405	1405	1358	1826	984	1405	1391.13	53.63	0	-9200	1437	1421	1412	1396	1387	1416	1391	86	421	500	840	1	1	17117100	235	13.56	0.98	12	0.18	101.00	1393.00	2895	20230407	-52.68	951	20231031	44.06	1532	-10.57	20240103	1356	1.03	20240112	2895	-52.68	20230407	829	65.26	20230116	0.26	N	033790	500	85 억		9180361	N	N	0	N	00	N
36	20240116	100417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-25	5	-1.78	9543562	6826	19.12	1405	1405	1358	1826	984	1405	1398.12	53.63	0	-1702	1437	1421	1412	1396	1387	1416	1391	86	421	500	840	1	1	17117100	236	13.66	0.99	12	0.04	101.00	1393.00	2895	20230407	-52.33	951	20231031	45.11	1532	-9.92	20240103	1356	1.77	20240112	2895	-52.33	20230407	829	66.47	20230116	0.26	N	033790	500	85 억		9180361	N	N	0	N	00	N
37	20240116	090415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	-5	5	-0.36	4165780	2965	8.30	1405	1405	1392	1826	984	1405	1404.98	53.63	0	-101	1437	1421	1412	1396	1387	1416	1391	86	421	500	840	1	1	17117100	240	13.86	1.01	12	0.02	101.00	1393.00	2895	20230407	-51.64	951	20231031	47.21	1532	-8.62	20240103	1356	3.24	20240112	2895	-51.64	20230407	829	68.88	20230116	0.26	N	033790	500	85 억		9180361	N	N	0	N	00	N
38	20240115	160416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	-39	5	-2.70	50304191	35708	77.78	1428	1428	1403	1877	1011	1444	1408.77	53.60	0	-14200	1577	1510	1433	1366	1289	1472	1328	86	433	500	860	1	1	17117100	240	13.91	1.01	12	0.21	101.00	1393.00	2895	20230407	-51.47	951	20231031	47.74	1532	-8.29	20240103	1356	3.61	20240112	2895	-51.47	20230407	829	69.48	20230116	0.26	N	033790	500	85 억		9175496	N	N	0	N	00	N
39	20240115	150417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1411	-33	5	-2.29	46732421	33170	72.25	1428	1428	1403	1877	1011	1444	1408.88	53.60	0	-13031	1577	1510	1433	1366	1289	1472	1328	86	433	500	860	1	1	17117100	242	13.97	1.01	12	0.19	101.00	1393.00	2895	20230407	-51.26	951	20231031	48.37	1532	-7.90	20240103	1356	4.06	20240112	2895	-51.26	20230407	829	70.21	20230116	0.26	N	033790	500	85 억		9175496	N	N	0	N	00	N
40	20240115	140417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-36	5	-2.49	30784191	21849	47.59	1428	1428	1403	1877	1011	1444	1408.95	53.60	0	-6547	1577	1510	1433	1366	1289	1472	1328	86	433	500	860	1	1	17117100	241	13.94	1.01	12	0.13	101.00	1393.00	2895	20230407	-51.36	951	20231031	48.05	1532	-8.09	20240103	1356	3.83	20240112	2895	-51.36	20230407	829	69.84	20230116	0.26	N	033790	500	85 억		9175496	N	N	0	N	00	N
41	20240115	130416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-36	5	-2.49	27820575	19751	43.02	1428	1428	1403	1877	1011	1444	1408.57	53.60	0	-4758	1577	1510	1433	1366	1289	1472	1328	86	433	500	860	1	1	17117100	241	13.94	1.01	12	0.12	101.00	1393.00	2895	20230407	-51.36	951	20231031	48.05	1532	-8.09	20240103	1356	3.83	20240112	2895	-51.36	20230407	829	69.84	20230116	0.26	N	033790	500	85 억		9175496	N	N	0	N	00	N
42	20240115	120415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-36	5	-2.49	23000274	16328	35.57	1428	1428	1403	1877	1011	1444	1408.64	53.60	0	-4268	1577	1510	1433	1366	1289	1472	1328	86	433	500	860	1	1	17117100	241	13.94	1.01	12	0.10	101.00	1393.00	2895	20230407	-51.36	951	20231031	48.05	1532	-8.09	20240103	1356	3.83	20240112	2895	-51.36	20230407	829	69.84	20230116	0.26	N	033790	500	85 억		9175496	N	N	0	N	00	N
43	20240115	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-36	5	-2.49	22551045	16009	34.87	1428	1428	1403	1877	1011	1444	1408.65	53.60	0	-4263	1577	1510	1433	1366	1289	1472	1328	86	433	500	860	1	1	17117100	241	13.94	1.01	12	0.09	101.00	1393.00	2895	20230407	-51.36	951	20231031	48.05	1532	-8.09	20240103	1356	3.83	20240112	2895	-51.36	20230407	829	69.84	20230116	0.26	N	033790	500	85 억		9175496	N	N	0	N	00	N
44	20240115	100415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-36	5	-2.49	3746854	2645	5.76	1428	1428	1403	1877	1011	1444	1416.58	53.60	0	-506	1577	1510	1433	1366	1289	1472	1328	86	433	500	860	1	1	17117100	241	13.94	1.01	12	0.02	101.00	1393.00	2895	20230407	-51.36	951	20231031	48.05	1532	-8.09	20240103	1356	3.83	20240112	2895	-51.36	20230407	829	69.84	20230116	0.26	N	033790	500	85 억		9175496	N	N	0	N	00	N
45	20240115	090415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1416	-28	5	-1.94	2111952	1482	3.23	1428	1428	1416	1877	1011	1444	1425.07	53.60	0	-362	1577	1510	1433	1366	1289	1472	1328	86	433	500	860	1	1	17117100	242	14.02	1.02	12	0.01	101.00	1393.00	2895	20230407	-51.09	951	20231031	48.90	1532	-7.57	20240103	1356	4.42	20240112	2895	-51.09	20230407	829	70.81	20230116	0.26	N	033790	500	85 억		9175496	N	N	0	N	00	N
46	20240112	160413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1444	-47	5	-3.15	66484225	45910	234.55	1491	1500	1356	1938	1044	1491	1448.14	53.57	0	-10829	1505	1498	1484	1477	1463	1501	1480	86	447	500	890	1	1	17117100	247	14.30	1.04	12	0.27	101.00	1393.00	2895	20230407	-50.12	951	20231031	51.84	1532	-5.74	20240103	1356	6.49	20240112	2895	-50.12	20230407	829	74.19	20230112	0.26	N	033790	500	85 억		9169416	N	N	0	N	00	N
47	20240112	150415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1443	-48	5	-3.22	63975780	44172	225.67	1491	1500	1356	1938	1044	1491	1448.33	53.57	0	-10619	1505	1498	1484	1477	1463	1501	1480	86	447	500	890	1	1	17117100	247	14.29	1.04	12	0.26	101.00	1393.00	2895	20230407	-50.16	951	20231031	51.74	1532	-5.81	20240103	1356	6.42	20240112	2895	-50.16	20230407	829	74.07	20230112	0.26	N	033790	500	85 억		9169416	N	N	0	N	00	N
48	20240112	140415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1425	-66	5	-4.43	59186283	40826	208.57	1491	1500	1356	1938	1044	1491	1449.72	53.57	0	-8744	1505	1498	1484	1477	1463	1501	1480	86	447	500	890	1	1	17117100	244	14.11	1.02	12	0.24	101.00	1393.00	2895	20230407	-50.78	951	20231031	49.84	1532	-6.98	20240103	1356	5.09	20240112	2895	-50.78	20230407	829	71.89	20230112	0.26	N	033790	500	85 억		9169416	N	N	0	N	00	N
49	20240112	130413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1445	-46	5	-3.09	48003747	32979	168.48	1491	1500	1440	1938	1044	1491	1455.59	53.57	0	-7597	1505	1498	1484	1477	1463	1501	1480	86	447	500	890	1	1	17117100	247	14.31	1.04	12	0.19	101.00	1393.00	2895	20230407	-50.09	951	20231031	51.95	1532	-5.68	20240103	1417	1.98	20240108	2895	-50.09	20230407	829	74.31	20230112	0.26	N	033790	500	85 억		9169416	N	N	0	N	00	N
50	20240112	120414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	-36	5	-2.41	12660261	8584	43.85	1491	1500	1450	1938	1044	1491	1474.87	53.57	0	-1623	1505	1498	1484	1477	1463	1501	1480	86	447	500	890	1	1	17117100	249	14.41	1.04	12	0.05	101.00	1393.00	2895	20230407	-49.74	951	20231031	53.00	1532	-5.03	20240103	1417	2.68	20240108	2895	-49.74	20230407	829	75.51	20230112	0.26	N	033790	500	85 억		9169416	N	N	0	N	00	N
51	20240112	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1463	-28	5	-1.88	12057073	8170	41.74	1491	1500	1450	1938	1044	1491	1475.77	53.57	0	-1344	1505	1498	1484	1477	1463	1501	1480	86	447	500	890	1	1	17117100	250	14.49	1.05	12	0.05	101.00	1393.00	2895	20230407	-49.46	951	20231031	53.84	1532	-4.50	20240103	1417	3.25	20240108	2895	-49.46	20230407	829	76.48	20230112	0.26	N	033790	500	85 억		9169416	N	N	0	N	00	N
52	20240112	100414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1457	-34	5	-2.28	9286876	6271	32.04	1491	1500	1450	1938	1044	1491	1480.92	53.57	0	-926	1505	1498	1484	1477	1463	1501	1480	86	447	500	890	1	1	17117100	249	14.43	1.05	12	0.04	101.00	1393.00	2895	20230407	-49.67	951	20231031	53.21	1532	-4.90	20240103	1417	2.82	20240108	2895	-49.67	20230407	829	75.75	20230112	0.26	N	033790	500	85 억		9169416	N	N	0	N	00	N
53	20240112	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1478	-13	5	-0.87	5394774	3619	18.49	1491	1500	1478	1938	1044	1491	1490.68	53.57	0	-305	1505	1498	1484	1477	1463	1501	1480	86	447	500	890	1	1	17117100	253	14.63	1.06	12	0.02	101.00	1393.00	2895	20230407	-48.95	951	20231031	55.42	1532	-3.52	20240103	1417	4.30	20240108	2895	-48.95	20230407	829	78.29	20230112	0.26	N	033790	500	85 억		9169416	N	N	0	N	00	N
54	20240111	160411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1491	-1	5	-0.07	28869987	19574	31.60	1478	1491	1470	1939	1045	1492	1474.92	53.54	0	689	1532	1512	1480	1460	1428	1496	1444	86	447	500	890	1	1	17117100	255	14.76	1.07	12	0.11	101.00	1393.00	2895	20230407	-48.50	951	20231031	56.78	1532	-2.68	20240103	1417	5.22	20240108	2895	-48.50	20230407	829	79.86	20230111	0.26	N	033790	500	85 억		9164241	N	N	0	N	00	N
55	20240111	150415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	-11	5	-0.74	24928678	16921	27.32	1478	1491	1470	1939	1045	1492	1473.24	53.54	0	439	1532	1512	1480	1460	1428	1496	1444	86	447	500	890	1	1	17117100	254	14.66	1.06	12	0.10	101.00	1393.00	2895	20230407	-48.84	951	20231031	55.73	1532	-3.33	20240103	1417	4.52	20240108	2895	-48.84	20230407	829	78.65	20230111	0.26	N	033790	500	85 억		9164241	N	N	0	N	00	N
56	20240111	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1477	-15	5	-1.01	23792599	16152	26.07	1478	1491	1470	1939	1045	1492	1473.04	53.54	0	439	1532	1512	1480	1460	1428	1496	1444	86	447	500	890	1	1	17117100	253	14.62	1.06	12	0.09	101.00	1393.00	2895	20230407	-48.98	951	20231031	55.31	1532	-3.59	20240103	1417	4.23	20240108	2895	-48.98	20230407	829	78.17	20230111	0.26	N	033790	500	85 억		9164241	N	N	0	N	00	N
57	20240111	130411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1477	-15	5	-1.01	18184429	12350	19.94	1478	1491	1470	1939	1045	1492	1472.42	53.54	0	172	1532	1512	1480	1460	1428	1496	1444	86	447	500	890	1	1	17117100	253	14.62	1.06	12	0.07	101.00	1393.00	2895	20230407	-48.98	951	20231031	55.31	1532	-3.59	20240103	1417	4.23	20240108	2895	-48.98	20230407	829	78.17	20230111	0.26	N	033790	500	85 억		9164241	N	N	0	N	00	N
58	20240111	120412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1473	-19	5	-1.27	14026805	9525	15.38	1478	1491	1470	1939	1045	1492	1472.63	53.54	0	1025	1532	1512	1480	1460	1428	1496	1444	86	447	500	890	1	1	17117100	252	14.58	1.06	12	0.06	101.00	1393.00	2895	20230407	-49.12	951	20231031	54.89	1532	-3.85	20240103	1417	3.95	20240108	2895	-49.12	20230407	829	77.68	20230111	0.26	N	033790	500	85 억		9164241	N	N	0	N	00	N
59	20240111	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1473	-19	5	-1.27	12092005	8212	13.26	1478	1491	1470	1939	1045	1492	1472.48	53.54	0	762	1532	1512	1480	1460	1428	1496	1444	86	447	500	890	1	1	17117100	252	14.58	1.06	12	0.05	101.00	1393.00	2895	20230407	-49.12	951	20231031	54.89	1532	-3.85	20240103	1417	3.95	20240108	2895	-49.12	20230407	829	77.68	20230111	0.26	N	033790	500	85 억		9164241	N	N	0	N	00	N
60	20240111	100413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	-20	5	-1.34	4585846	3111	5.02	1478	1491	1471	1939	1045	1492	1474.07	53.54	0	425	1532	1512	1480	1460	1428	1496	1444	86	447	500	890	1	1	17117100	252	14.57	1.06	12	0.02	101.00	1393.00	2895	20230407	-49.15	951	20231031	54.78	1532	-3.92	20240103	1417	3.88	20240108	2895	-49.15	20230407	829	77.56	20230111	0.26	N	033790	500	85 억		9164241	N	N	0	N	00	N
61	20240111	090412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1480	-12	5	-0.80	917850	621	1.00	1478	1480	1478	1939	1045	1492	1478.02	53.54	0	-58	1532	1512	1480	1460	1428	1496	1444	86	447	500	890	1	1	17117100	253	14.65	1.06	12	0.00	101.00	1393.00	2895	20230407	-48.88	951	20231031	55.63	1532	-3.39	20240103	1417	4.45	20240108	2895	-48.88	20230407	829	78.53	20230111	0.26	N	033790	500	85 억		9164241	N	N	0	N	00	N
62	20240110	160411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1492	22	2	1.50	91369600	61946	299.18	1497	1500	1448	1911	1029	1470	1474.99	53.45	0	-2868	1548	1509	1484	1445	1420	1496	1432	86	441	500	880	1	1	17117100	255	14.77	1.07	12	0.36	101.00	1393.00	2895	20230407	-48.46	951	20231031	56.89	1532	-2.61	20240103	1417	5.29	20240108	2895	-48.46	20230407	829	79.98	20230110	0.26	N	033790	500	85 억		9149109	N	N	0	N	00	N
63	20240110	150412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1499	29	2	1.97	90016811	61040	294.81	1497	1500	1448	1911	1029	1470	1474.72	53.45	0	-2636	1548	1509	1484	1445	1420	1496	1432	86	441	500	880	1	1	17117100	257	14.84	1.08	12	0.36	101.00	1393.00	2895	20230407	-48.22	951	20231031	57.62	1532	-2.15	20240103	1417	5.79	20240108	2895	-48.22	20230407	829	80.82	20230110	0.26	N	033790	500	85 억		9149109	N	N	0	N	00	N
64	20240110	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1500	30	2	2.04	85249445	57822	279.27	1497	1500	1448	1911	1029	1470	1474.34	53.45	0	-3156	1548	1509	1484	1445	1420	1496	1432	86	441	500	880	1	1	17117100	257	14.85	1.08	12	0.34	101.00	1393.00	2895	20230407	-48.19	951	20231031	57.73	1532	-2.09	20240103	1417	5.86	20240108	2895	-48.19	20230407	829	80.94	20230110	0.26	N	033790	500	85 억		9149109	N	N	0	N	00	N
65	20240110	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1483	13	2	0.88	83843752	56881	274.72	1497	1499	1448	1911	1029	1470	1474.02	53.45	0	-2575	1548	1509	1484	1445	1420	1496	1432	86	441	500	880	1	1	17117100	254	14.68	1.06	12	0.33	101.00	1393.00	2895	20230407	-48.77	951	20231031	55.94	1532	-3.20	20240103	1417	4.66	20240108	2895	-48.77	20230407	829	78.89	20230110	0.26	N	033790	500	85 억		9149109	N	N	0	N	00	N
66	20240110	120412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1479	9	2	0.61	20707996	14053	67.87	1497	1497	1470	1911	1029	1470	1473.56	53.45	0	-1290	1548	1509	1484	1445	1420	1496	1432	86	441	500	880	1	1	17117100	253	14.64	1.06	12	0.08	101.00	1393.00	2895	20230407	-48.91	951	20231031	55.52	1532	-3.46	20240103	1417	4.38	20240108	2895	-48.91	20230407	829	78.41	20230110	0.26	N	033790	500	85 억		9149109	N	N	0	N	00	N
67	20240110	110412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	11	2	0.75	15095708	10239	49.45	1497	1497	1470	1911	1029	1470	1474.33	53.45	0	-1199	1548	1509	1484	1445	1420	1496	1432	86	441	500	880	1	1	17117100	254	14.66	1.06	12	0.06	101.00	1393.00	2895	20230407	-48.84	951	20231031	55.73	1532	-3.33	20240103	1417	4.52	20240108	2895	-48.84	20230407	829	78.65	20230110	0.26	N	033790	500	85 억		9149109	N	N	0	N	00	N
68	20240110	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	2	2	0.14	10277784	6970	33.66	1497	1497	1470	1911	1029	1470	1474.57	53.45	0	-1211	1548	1509	1484	1445	1420	1496	1432	86	441	500	880	1	1	17117100	252	14.57	1.06	12	0.04	101.00	1393.00	2895	20230407	-49.15	951	20231031	54.78	1532	-3.92	20240103	1417	3.88	20240108	2895	-49.15	20230407	829	77.56	20230110	0.26	N	033790	500	85 억		9149109	N	N	0	N	00	N
69	20240110	090411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	2	2	0.14	2941075	1988	9.60	1497	1497	1472	1911	1029	1470	1479.41	53.45	0	-299	1548	1509	1484	1445	1420	1496	1432	86	441	500	880	1	1	17117100	252	14.57	1.06	12	0.01	101.00	1393.00	2895	20230407	-49.15	951	20231031	54.78	1532	-3.92	20240103	1417	3.88	20240108	2895	-49.15	20230407	829	77.56	20230110	0.26	N	033790	500	85 억		9149109	N	N	0	N	00	N
70	20240109	160410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1470	-2	5	-0.14	30722092	20705	49.79	1472	1523	1459	1913	1031	1472	1483.80	53.46	0	-1124	1534	1503	1460	1429	1386	1481	1407	86	441	500	880	1	1	17117100	252	14.55	1.06	12	0.12	101.00	1393.00	2895	20230407	-49.22	951	20231031	54.57	1532	-4.05	20240103	1417	3.74	20240108	2895	-49.22	20230407	829	77.32	20230109	0.26	N	033790	500	85 억		9150023	N	N	0	N	00	N
71	20240109	150411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1471	-1	5	-0.07	27711922	18653	44.86	1472	1523	1459	1913	1031	1472	1485.65	53.46	0	-1119	1534	1503	1460	1429	1386	1481	1407	86	441	500	880	1	1	17117100	252	14.56	1.06	12	0.11	101.00	1393.00	2895	20230407	-49.19	951	20231031	54.68	1532	-3.98	20240103	1417	3.81	20240108	2895	-49.19	20230407	829	77.44	20230109	0.26	N	033790	500	85 억		9150023	N	N	0	N	00	N
72	20240109	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	9	2	0.61	25132823	16899	40.64	1472	1523	1459	1913	1031	1472	1487.24	53.46	0	-1054	1534	1503	1460	1429	1386	1481	1407	86	441	500	880	1	1	17117100	254	14.66	1.06	12	0.10	101.00	1393.00	2895	20230407	-48.84	951	20231031	55.73	1532	-3.33	20240103	1417	4.52	20240108	2895	-48.84	20230407	829	78.65	20230109	0.26	N	033790	500	85 억		9150023	N	N	0	N	00	N
73	20240109	130410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1466	-6	5	-0.41	23876820	16048	38.59	1472	1523	1459	1913	1031	1472	1487.84	53.46	0	-1060	1534	1503	1460	1429	1386	1481	1407	86	441	500	880	1	1	17117100	251	14.51	1.05	12	0.09	101.00	1393.00	2895	20230407	-49.36	951	20231031	54.15	1532	-4.31	20240103	1417	3.46	20240108	2895	-49.36	20230407	829	76.84	20230109	0.26	N	033790	500	85 억		9150023	N	N	0	N	00	N
74	20240109	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1483	11	2	0.75	19543011	13104	31.51	1472	1523	1459	1913	1031	1472	1491.38	53.46	0	-985	1534	1503	1460	1429	1386	1481	1407	86	441	500	880	1	1	17117100	254	14.68	1.06	12	0.08	101.00	1393.00	2895	20230407	-48.77	951	20231031	55.94	1532	-3.20	20240103	1417	4.66	20240108	2895	-48.77	20230407	829	78.89	20230109	0.26	N	033790	500	85 억		9150023	N	N	0	N	00	N
75	20240109	110411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1523	51	2	3.46	7883467	5303	12.75	1472	1523	1459	1913	1031	1472	1486.61	53.46	0	-1620	1534	1503	1460	1429	1386	1481	1407	86	441	500	880	1	1	17117100	261	15.08	1.09	12	0.03	101.00	1393.00	2895	20230407	-47.39	951	20231031	60.15	1532	-0.59	20240103	1417	7.48	20240108	2895	-47.39	20230407	829	83.72	20230109	0.26	N	033790	500	85 억		9150023	N	N	0	N	00	N
76	20240109	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1470	-2	5	-0.14	2423753	1648	3.96	1472	1472	1459	1913	1031	1472	1470.72	53.46	0	-101	1534	1503	1460	1429	1386	1481	1407	86	441	500	880	1	1	17117100	252	14.55	1.06	12	0.01	101.00	1393.00	2895	20230407	-49.22	951	20231031	54.57	1532	-4.05	20240103	1417	3.74	20240108	2895	-49.22	20230407	829	77.32	20230109	0.26	N	033790	500	85 억		9150023	N	N	0	N	00	N
77	20240109	090410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1470	-2	5	-0.14	1082465	736	1.77	1472	1472	1459	1913	1031	1472	1470.74	53.46	0	61	1534	1503	1460	1429	1386	1481	1407	86	441	500	880	1	1	17117100	252	14.55	1.06	12	0.00	101.00	1393.00	2895	20230407	-49.22	951	20231031	54.57	1532	-4.05	20240103	1417	3.74	20240108	2895	-49.22	20230407	829	77.32	20230109	0.26	N	033790	500	85 억		9150023	N	N	0	N	00	N
78	20240108	160410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	-19	5	-1.27	60808398	41579	110.79	1491	1491	1417	1938	1044	1491	1462.48	53.44	0	-9591	1502	1496	1485	1479	1468	1499	1482	86	447	500	890	1	1	17117100	252	14.57	1.06	12	0.24	101.00	1393.00	2895	20230407	-49.15	951	20231031	54.78	1532	-3.92	20240103	1417	3.88	20240108	2895	-49.15	20230407	829	77.56	20230109	0.26	N	033790	500	85 억		9147917	N	N	0	N	00	N
79	20240108	150411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1465	-26	5	-1.74	59161354	40459	107.80	1491	1491	1417	1938	1044	1491	1462.25	53.44	0	-9379	1502	1496	1485	1479	1468	1499	1482	86	447	500	890	1	1	17117100	251	14.50	1.05	12	0.24	101.00	1393.00	2895	20230407	-49.40	951	20231031	54.05	1532	-4.37	20240103	1417	3.39	20240108	2895	-49.40	20230407	829	76.72	20230109	0.26	N	033790	500	85 억		9147917	N	N	0	N	00	N
80	20240108	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1459	-32	5	-2.15	57996429	39663	105.68	1491	1491	1417	1938	1044	1491	1462.23	53.44	0	-9159	1502	1496	1485	1479	1468	1499	1482	86	447	500	890	1	1	17117100	250	14.45	1.05	12	0.23	101.00	1393.00	2895	20230407	-49.60	951	20231031	53.42	1532	-4.77	20240103	1417	2.96	20240108	2895	-49.60	20230407	829	76.00	20230109	0.26	N	033790	500	85 억		9147917	N	N	0	N	00	N
81	20240108	130409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1461	-30	5	-2.01	43324597	29606	78.88	1491	1491	1417	1938	1044	1491	1463.37	53.44	0	-8721	1502	1496	1485	1479	1468	1499	1482	86	447	500	890	1	1	17117100	250	14.47	1.05	12	0.17	101.00	1393.00	2895	20230407	-49.53	951	20231031	53.63	1532	-4.63	20240103	1417	3.11	20240108	2895	-49.53	20230407	829	76.24	20230109	0.26	N	033790	500	85 억		9147917	N	N	0	N	00	N
82	20240108	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1476	-15	5	-1.01	25603175	17527	46.70	1491	1491	1417	1938	1044	1491	1460.78	53.44	0	-4190	1502	1496	1485	1479	1468	1499	1482	86	447	500	890	1	1	17117100	253	14.61	1.06	12	0.10	101.00	1393.00	2895	20230407	-49.02	951	20231031	55.21	1532	-3.66	20240103	1417	4.16	20240108	2895	-49.02	20230407	829	78.05	20230109	0.26	N	033790	500	85 억		9147917	N	N	0	N	00	N
83	20240108	110412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1479	-12	5	-0.80	25176681	17238	45.93	1491	1491	1417	1938	1044	1491	1460.53	53.44	0	-4139	1502	1496	1485	1479	1468	1499	1482	86	447	500	890	1	1	17117100	253	14.64	1.06	12	0.10	101.00	1393.00	2895	20230407	-48.91	951	20231031	55.52	1532	-3.46	20240103	1417	4.38	20240108	2895	-48.91	20230407	829	78.41	20230109	0.26	N	033790	500	85 억		9147917	N	N	0	N	00	N
84	20240108	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1482	-9	5	-0.60	21980127	15070	40.15	1491	1491	1417	1938	1044	1491	1458.54	53.44	0	-2998	1502	1496	1485	1479	1468	1499	1482	86	447	500	890	1	1	17117100	254	14.67	1.06	12	0.09	101.00	1393.00	2895	20230407	-48.81	951	20231031	55.84	1532	-3.26	20240103	1417	4.59	20240108	2895	-48.81	20230407	829	78.77	20230109	0.26	N	033790	500	85 억		9147917	N	N	0	N	00	N
85	20240108	090410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1491	0	3	0.00	5562997	3760	10.02	1491	1491	1465	1938	1044	1491	1479.52	53.44	0	-2184	1502	1496	1485	1479	1468	1499	1482	86	447	500	890	1	1	17117100	255	14.76	1.07	12	0.02	101.00	1393.00	2895	20230407	-48.50	951	20231031	56.78	1532	-2.68	20240103	1441	3.47	20240103	2895	-48.50	20230407	829	79.86	20230109	0.26	N	033790	500	85 억		9147917	N	N	0	N	00	N
86	20240105	160410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1491	0	3	0.00	55536652	37531	31.44	1491	1491	1474	1938	1044	1491	1479.75	53.34	0	1718	1540	1515	1500	1475	1460	1508	1468	86	447	500	890	1	1	17117100	255	14.76	1.07	12	0.22	101.00	1393.00	2895	20230407	-48.50	951	20231031	56.78	1532	-2.68	20240103	1441	3.47	20240103	2895	-48.50	20230407	829	79.86	20230105	0.57	N	033790	500	85 억		9130299	N	N	0	N	00	N
87	20240105	150410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1489	-2	5	-0.13	53648495	36264	30.38	1491	1491	1474	1938	1044	1491	1479.39	53.34	0	2082	1540	1515	1500	1475	1460	1508	1468	86	447	500	890	1	1	17117100	255	14.74	1.07	12	0.21	101.00	1393.00	2895	20230407	-48.57	951	20231031	56.57	1532	-2.81	20240103	1441	3.33	20240103	2895	-48.57	20230407	829	79.61	20230105	0.57	N	033790	500	85 억		9130299	N	N	0	N	00	N
88	20240105	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1490	-1	5	-0.07	52183183	35279	29.55	1491	1491	1474	1938	1044	1491	1479.16	53.34	0	2908	1540	1515	1500	1475	1460	1508	1468	86	447	500	890	1	1	17117100	255	14.75	1.07	12	0.21	101.00	1393.00	2895	20230407	-48.53	951	20231031	56.68	1532	-2.74	20240103	1441	3.40	20240103	2895	-48.53	20230407	829	79.73	20230105	0.57	N	033790	500	85 억		9130299	N	N	0	N	00	N
89	20240105	130410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1479	-12	5	-0.80	48662033	32905	27.56	1491	1491	1474	1938	1044	1491	1478.86	53.34	0	3146	1540	1515	1500	1475	1460	1508	1468	86	447	500	890	1	1	17117100	253	14.64	1.06	12	0.19	101.00	1393.00	2895	20230407	-48.91	951	20231031	55.52	1532	-3.46	20240103	1441	2.64	20240103	2895	-48.91	20230407	829	78.41	20230105	0.57	N	033790	500	85 억		9130299	N	N	0	N	00	N
90	20240105	120410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1474	-17	5	-1.14	46727256	31595	26.47	1491	1491	1474	1938	1044	1491	1478.94	53.34	0	3439	1540	1515	1500	1475	1460	1508	1468	86	447	500	890	1	1	17117100	252	14.59	1.06	12	0.18	101.00	1393.00	2895	20230407	-49.08	951	20231031	54.99	1532	-3.79	20240103	1441	2.29	20240103	2895	-49.08	20230407	829	77.80	20230105	0.57	N	033790	500	85 억		9130299	N	N	0	N	00	N
91	20240105	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1489	-2	5	-0.13	12169131	8188	6.86	1491	1491	1478	1938	1044	1491	1486.22	53.34	0	1214	1540	1515	1500	1475	1460	1508	1468	86	447	500	890	1	1	17117100	255	14.74	1.07	12	0.05	101.00	1393.00	2895	20230407	-48.57	951	20231031	56.57	1532	-2.81	20240103	1441	3.33	20240103	2895	-48.57	20230407	829	79.61	20230105	0.57	N	033790	500	85 억		9130299	N	N	0	N	00	N
92	20240105	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1491	0	3	0.00	2923921	1962	1.64	1491	1491	1485	1938	1044	1491	1490.28	53.34	0	140	1540	1515	1500	1475	1460	1508	1468	86	447	500	890	1	1	17117100	255	14.76	1.07	12	0.01	101.00	1393.00	2895	20230407	-48.50	951	20231031	56.78	1532	-2.68	20240103	1441	3.47	20240103	2895	-48.50	20230407	829	79.86	20230105	0.57	N	033790	500	85 억		9130299	N	N	0	N	00	N
93	20240105	090409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1491	0	3	0.00	2524263	1693	1.42	1491	1491	1491	1938	1044	1491	1491.00	53.34	0	0	1540	1515	1500	1475	1460	1508	1468	86	447	500	890	1	1	17117100	255	14.76	1.07	12	0.01	101.00	1393.00	2895	20230407	-48.50	951	20231031	56.78	1532	-2.68	20240103	1441	3.47	20240103	2895	-48.50	20230407	829	79.86	20230105	0.57	N	033790	500	85 억		9130299	N	N	0	N	00	N
94	20240104	160407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1491	-34	5	-2.23	178045260	119285	78.22	1525	1525	1485	1982	1068	1525	1492.60	53.25	0	-3619	1590	1557	1499	1466	1408	1574	1483	86	457	500	910	1	1	17117100	255	14.76	1.07	12	0.70	101.00	1393.00	2895	20230407	-48.50	951	20231031	56.78	1532	-2.68	20240103	1441	3.47	20240103	2895	-48.50	20230407	829	79.86	20230104	0.57	N	033790	500	85 억		9114427	N	N	0	N	00	N
95	20240104	150408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1497	-28	5	-1.84	166462753	111557	73.15	1525	1525	1485	1982	1068	1525	1492.18	53.25	0	-2798	1590	1557	1499	1466	1408	1574	1483	86	457	500	910	1	1	17117100	256	14.82	1.07	12	0.65	101.00	1393.00	2895	20230407	-48.29	951	20231031	57.41	1532	-2.28	20240103	1441	3.89	20240103	2895	-48.29	20230407	829	80.58	20230104	0.57	N	033790	500	85 억		9114427	N	N	0	N	00	N
96	20240104	140409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1494	-31	5	-2.03	135612435	90835	59.56	1525	1525	1490	1982	1068	1525	1492.95	53.25	0	1562	1590	1557	1499	1466	1408	1574	1483	86	457	500	910	1	1	17117100	256	14.79	1.07	12	0.53	101.00	1393.00	2895	20230407	-48.39	951	20231031	57.10	1532	-2.48	20240103	1441	3.68	20240103	2895	-48.39	20230407	829	80.22	20230104	0.57	N	033790	500	85 억		9114427	N	N	0	N	00	N
97	20240104	130409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1502	-23	5	-1.51	28745272	19169	12.57	1525	1525	1490	1982	1068	1525	1499.57	53.25	0	66	1590	1557	1499	1466	1408	1574	1483	86	457	500	910	1	1	17117100	257	14.87	1.08	12	0.11	101.00	1393.00	2895	20230407	-48.12	951	20231031	57.94	1532	-1.96	20240103	1441	4.23	20240103	2895	-48.12	20230407	829	81.18	20230104	0.57	N	033790	500	85 억		9114427	N	N	0	N	00	N
98	20240104	120408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1495	-30	5	-1.97	20386778	13576	8.90	1525	1525	1490	1982	1068	1525	1501.68	53.25	0	-320	1590	1557	1499	1466	1408	1574	1483	86	457	500	910	1	1	17117100	256	14.80	1.07	12	0.08	101.00	1393.00	2895	20230407	-48.36	951	20231031	57.20	1532	-2.42	20240103	1441	3.75	20240103	2895	-48.36	20230407	829	80.34	20230104	0.57	N	033790	500	85 억		9114427	N	N	0	N	00	N
99	20240104	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1490	-35	5	-2.30	18968842	12627	8.28	1525	1525	1490	1982	1068	1525	1502.24	53.25	0	-507	1590	1557	1499	1466	1408	1574	1483	86	457	500	910	1	1	17117100	255	14.75	1.07	12	0.07	101.00	1393.00	2895	20230407	-48.53	951	20231031	56.68	1532	-2.74	20240103	1441	3.40	20240103	2895	-48.53	20230407	829	79.73	20230104	0.57	N	033790	500	85 억		9114427	N	N	0	N	00	N
100	20240104	100407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1495	-30	5	-1.97	10896525	7217	4.73	1525	1525	1495	1982	1068	1525	1509.84	53.25	0	7	1590	1557	1499	1466	1408	1574	1483	86	457	500	910	1	1	17117100	256	14.80	1.07	12	0.04	101.00	1393.00	2895	20230407	-48.36	951	20231031	57.20	1532	-2.42	20240103	1441	3.75	20240103	2895	-48.36	20230407	829	80.34	20230104	0.57	N	033790	500	85 억		9114427	N	N	0	N	00	N
101	20240104	090409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1519	-6	5	-0.39	1733289	1137	0.75	1525	1525	1519	1982	1068	1525	1524.44	53.25	0	-106	1590	1557	1499	1466	1408	1574	1483	86	457	500	910	1	1	17117100	260	15.04	1.09	12	0.01	101.00	1393.00	2895	20230407	-47.53	951	20231031	59.73	1532	-0.85	20240103	1441	5.41	20240103	2895	-47.53	20230407	829	83.23	20230104	0.57	N	033790	500	85 억		9114427	N	N	0	N	00	N
102	20240103	160407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1525	55	2	3.74	224115042	152411	306.39	1470	1532	1441	1911	1029	1470	1470.41	52.79	0	3662	1500	1484	1472	1456	1444	1493	1465	86	441	500	880	1	1	17117100	261	15.10	1.09	12	0.89	101.00	1393.00	2895	20230407	-47.32	951	20231031	60.36	1532	-0.46	20240103	1441	5.83	20240103	2895	-47.32	20230407	829	83.96	20230103	0.64	N	033790	500	85 억		9035663	N	N	0	N	00	N
103	20240103	150407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1519	49	2	3.33	206690820	140979	283.41	1470	1532	1441	1911	1029	1470	1466.11	52.79	0	2352	1500	1484	1472	1456	1444	1493	1465	86	441	500	880	1	1	17117100	260	15.04	1.09	12	0.82	101.00	1393.00	2895	20230407	-47.53	951	20231031	59.73	1532	-0.85	20240103	1441	5.41	20240103	2895	-47.53	20230407	829	83.23	20230103	0.64	N	033790	500	85 억		9035663	N	N	0	N	00	N
104	20240103	140404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1510	40	2	2.72	193628091	132335	266.03	1470	1532	1441	1911	1029	1470	1463.17	52.79	0	5865	1500	1484	1472	1456	1444	1493	1465	86	441	500	880	1	1	17117100	258	14.95	1.08	12	0.77	101.00	1393.00	2895	20230407	-47.84	951	20231031	58.78	1532	-1.44	20240103	1441	4.79	20240103	2895	-47.84	20230407	829	82.15	20230103	0.64	N	033790	500	85 억		9035663	N	N	0	N	00	N
105	20240103	130406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1525	55	2	3.74	187038773	127959	257.24	1470	1532	1441	1911	1029	1470	1461.71	52.79	0	6722	1500	1484	1472	1456	1444	1493	1465	86	441	500	880	1	1	17117100	261	15.10	1.09	12	0.75	101.00	1393.00	2895	20230407	-47.32	951	20231031	60.36	1532	-0.46	20240103	1441	5.83	20240103	2895	-47.32	20230407	829	83.96	20230103	0.64	N	033790	500	85 억		9035663	N	N	0	N	00	N
106	20240103	120409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1499	29	2	1.97	165716931	113875	228.92	1470	1500	1441	1911	1029	1470	1455.25	52.79	0	8659	1500	1484	1472	1456	1444	1493	1465	86	441	500	880	1	1	17117100	257	14.84	1.08	12	0.67	101.00	1393.00	2895	20230407	-48.22	951	20231031	57.62	1500	-0.07	20240103	1441	4.02	20240103	2895	-48.22	20230407	829	80.82	20230103	0.64	N	033790	500	85 억		9035663	N	N	0	N	00	N
107	20240103	110406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1458	-12	5	-0.82	133896609	92358	185.67	1470	1470	1441	1911	1029	1470	1449.76	52.79	0	-6786	1500	1484	1472	1456	1444	1493	1465	86	441	500	880	1	1	17117100	250	14.44	1.05	12	0.54	101.00	1393.00	2895	20230407	-49.64	951	20231031	53.31	1488	-2.02	20240102	1441	1.18	20240103	2895	-49.64	20230407	829	75.87	20230103	0.64	N	033790	500	85 억		9035663	N	N	0	N	00	N
108	20240103	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1453	-17	5	-1.16	130496489	90027	180.98	1470	1470	1441	1911	1029	1470	1449.53	52.79	0	-6995	1500	1484	1472	1456	1444	1493	1465	86	441	500	880	1	1	17117100	249	14.39	1.04	12	0.53	101.00	1393.00	2895	20230407	-49.81	951	20231031	52.79	1488	-2.35	20240102	1441	0.83	20240103	2895	-49.81	20230407	829	75.27	20230103	0.64	N	033790	500	85 억		9035663	N	N	0	N	00	N
109	20240103	090405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1458	-12	5	-0.82	5527138	3764	7.57	1470	1470	1458	1911	1029	1470	1468.42	52.79	0	-486	1500	1484	1472	1456	1444	1493	1465	86	441	500	880	1	1	17117100	250	14.44	1.05	12	0.02	101.00	1393.00	2895	20230407	-49.64	951	20231031	53.31	1488	-2.02	20240102	1458	0.00	20240103	2895	-49.64	20230407	829	75.87	20230103	0.64	N	033790	500	85 억		9035663	N	N	0	N	00	N
110	20240102	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1470	-18	5	-1.21	73132200	49744	113.47	1460	1488	1460	1934	1042	1488	1470.17	52.59	0	3506	1504	1496	1481	1473	1458	1488	1465	86	446	500	890	1	1	17117100	252	14.55	1.06	12	0.29	101.00	1393.00	2895	20230407	-49.22	951	20231031	54.57	1488	-1.21	20240102	1460	0.68	20240102	2895	-49.22	20230407	829	77.32	20230102	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
111	20240102	150405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1471	-17	5	-1.14	68108599	46329	105.68	1460	1488	1460	1934	1042	1488	1470.11	52.59	0	3859	1504	1496	1481	1473	1458	1488	1465	86	446	500	890	1	1	17117100	252	14.56	1.06	12	0.27	101.00	1393.00	2895	20230407	-49.19	951	20231031	54.68	1488	-1.14	20240102	1460	0.75	20240102	2895	-49.19	20230407	829	77.44	20230102	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
112	20240102	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1475	-13	5	-0.87	60782777	41345	94.31	1460	1488	1460	1934	1042	1488	1470.14	52.59	0	3908	1504	1496	1481	1473	1458	1488	1465	86	446	500	890	1	1	17117100	252	14.60	1.06	12	0.24	101.00	1393.00	2895	20230407	-49.05	951	20231031	55.10	1488	-0.87	20240102	1460	1.03	20240102	2895	-49.05	20230407	829	77.93	20230102	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
113	20240102	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1475	-13	5	-0.87	47100633	32039	73.08	1460	1488	1460	1934	1042	1488	1470.10	52.59	0	3783	1504	1496	1481	1473	1458	1488	1465	86	446	500	890	1	1	17117100	252	14.60	1.06	12	0.19	101.00	1393.00	2895	20230407	-49.05	951	20231031	55.10	1488	-0.87	20240102	1460	1.03	20240102	2895	-49.05	20230407	829	77.93	20230102	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
114	20240102	120404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	0	3	0.00	43074788	29307	66.85	1460	1488	1460	1934	1042	1488	1469.78	52.59	0	4154	1504	1496	1481	1473	1458	1488	1465	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.17	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	1488	0.00	20240102	1460	1.92	20240102	2895	-48.60	20230407	829	79.49	20230102	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
115	20240102	110403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1473	-15	5	-1.01	27946756	19017	43.38	1460	1477	1460	1934	1042	1488	1469.57	52.59	0	4173	1504	1496	1481	1473	1458	1488	1465	86	446	500	890	1	1	17117100	252	14.58	1.06	12	0.11	101.00	1393.00	2895	20230407	-49.12	951	20231031	54.89	1477	-0.27	20240102	1460	0.89	20240102	2895	-49.12	20230407	829	77.68	20230102	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
116	20240102	100359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1464	-24	5	-1.61	715066	489	1.12	1460	1472	1460	1934	1042	1488	1462.30	52.59	0	-104	1504	1496	1481	1473	1458	1488	1465	86	446	500	890	1	1	17117100	251	14.50	1.05	12	0.00	101.00	1393.00	2895	20230407	-49.43	951	20231031	53.94	1472	-0.54	20240102	1460	0.27	20240102	2895	-49.43	20230407	829	76.60	20230102	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
117	20240102	090355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	0	3	0.00	0	0	0.00	0	0	0	1934	1042	1488	0.00	52.59	0	0	1504	1496	1481	1473	1458	1488	1465	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.00	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	0	0.00	0	0	0.00	0	2895	-48.60	20230407	829	79.49	20230102	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N