KissMeData/201490/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	160917	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2730	0	3	0.00	330561670	121974	93.53	2685	2745	2680	3545	1915	2730	2709.81	2.20	0	-5537	2840	2785	2745	2690	2650	2765	2670	156	815	500	2020	5	1	31257770	853	9.86	0.71	12	0.39	277.00	3872.00	5040	20221110	-45.83	2680	20230927	1.87	4455	-38.72	20230203	2680	1.87	20230927	5040	-45.83	20221110	2680	1.87	20230927	5.67	N	201490	500	156 억		687372	N	N	10	N	00	N
3	20230927	150927	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2735	5	2	0.18	319050110	117759	90.30	2685	2745	2680	3545	1915	2730	2709.07	2.20	0	-3799	2840	2785	2745	2690	2650	2765	2670	156	815	500	2020	5	1	31257770	855	9.87	0.71	12	0.38	277.00	3872.00	5040	20221110	-45.73	2680	20230927	2.05	4455	-38.61	20230203	2680	2.05	20230927	5040	-45.73	20221110	2680	2.05	20230927	5.67	N	201490	500	156 억		687372	N	N	30	N	00	N
4	20230927	140927	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2725	-5	5	-0.18	273527925	101078	77.51	2685	2745	2680	3545	1915	2730	2705.73	2.20	0	-2000	2840	2785	2745	2690	2650	2765	2670	156	815	500	2020	5	1	31257770	852	9.84	0.70	12	0.32	277.00	3872.00	5040	20221110	-45.93	2680	20230927	1.68	4455	-38.83	20230203	2680	1.68	20230927	5040	-45.93	20221110	2680	1.68	20230927	5.67	N	201490	500	156 억		687372	N	N	30	N	00	N
5	20230927	130913	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2705	-25	5	-0.92	207304790	76647	58.78	2685	2745	2680	3545	1915	2730	2704.13	2.20	0	2319	2840	2785	2745	2690	2650	2765	2670	156	815	500	2020	5	1	31257770	846	9.77	0.70	12	0.25	277.00	3872.00	5040	20221110	-46.33	2680	20230927	0.93	4455	-39.28	20230203	2680	0.93	20230927	5040	-46.33	20221110	2680	0.93	20230927	5.67	N	201490	500	156 억		687372	N	N	30	N	00	N
6	20230927	120914	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2705	-25	5	-0.92	185790830	68699	52.68	2685	2745	2680	3545	1915	2730	2703.81	2.20	0	4369	2840	2785	2745	2690	2650	2765	2670	156	815	500	2020	5	1	31257770	846	9.77	0.70	12	0.22	277.00	3872.00	5040	20221110	-46.33	2680	20230927	0.93	4455	-39.28	20230203	2680	0.93	20230927	5040	-46.33	20221110	2680	0.93	20230927	5.67	N	201490	500	156 억		687372	N	N	30	N	00	N
7	20230927	110923	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2715	-15	5	-0.55	177989830	65818	50.47	2685	2745	2680	3545	1915	2730	2703.64	2.20	0	6490	2840	2785	2745	2690	2650	2765	2670	156	815	500	2020	5	1	31257770	849	9.80	0.70	12	0.21	277.00	3872.00	5040	20221110	-46.13	2680	20230927	1.31	4455	-39.06	20230203	2680	1.31	20230927	5040	-46.13	20221110	2680	1.31	20230927	5.67	N	201490	500	156 억		687372	N	N	30	N	00	N
8	20230927	100915	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2685	-45	5	-1.65	135282765	50009	38.35	2685	2745	2680	3545	1915	2730	2704.36	2.20	0	-2371	2840	2785	2745	2690	2650	2765	2670	156	815	500	2020	5	1	31257770	839	9.69	0.69	12	0.16	277.00	3872.00	5040	20221110	-46.73	2680	20230927	0.19	4455	-39.73	20230203	2680	0.19	20230927	5040	-46.73	20221110	2680	0.19	20230927	5.67	N	201490	500	156 억		687372	N	N	30	N	00	N
9	20230927	090933	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2730	0	3	0.00	70770775	26093	20.01	2685	2745	2680	3545	1915	2730	2711.10	2.20	0	-1211	2840	2785	2745	2690	2650	2765	2670	156	815	500	2020	5	1	31257770	853	9.86	0.71	12	0.08	277.00	3872.00	5040	20221110	-45.83	2680	20230927	1.87	4455	-38.72	20230203	2680	1.87	20230927	5040	-45.83	20221110	2680	1.87	20230927	5.67	N	201490	500	156 억		687372	N	N	30	N	00	N
10	20230926	160915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2730	-55	5	-1.97	346363205	126612	92.76	2790	2800	2705	3620	1950	2785	2735.63	2.33	0	-41169	2905	2845	2800	2740	2695	2822	2717	156	835	500	2060	5	1	31257770	853	9.86	0.71	12	0.41	277.00	3872.00	5040	20221110	-45.83	2700	20230726	1.11	4455	-38.72	20230203	2700	1.11	20230726	5040	-45.83	20221110	2700	1.11	20230726	5.69	N	201490	500	156 억		728536	N	N	30	N	00	N
11	20230926	150914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2725	-60	5	-2.15	333181020	121777	89.22	2790	2800	2705	3620	1950	2785	2735.99	2.33	0	-39671	2905	2845	2800	2740	2695	2822	2717	156	835	500	2060	5	1	31257770	852	9.84	0.70	12	0.39	277.00	3872.00	5040	20221110	-45.93	2700	20230726	0.93	4455	-38.83	20230203	2700	0.93	20230726	5040	-45.93	20221110	2700	0.93	20230726	5.69	N	201490	500	156 억		728536	N	N	0	N	00	N
12	20230926	140909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2715	-70	5	-2.51	308162205	112570	82.48	2790	2800	2705	3620	1950	2785	2737.52	2.33	0	-35880	2905	2845	2800	2740	2695	2822	2717	156	835	500	2060	5	1	31257770	849	9.80	0.70	12	0.36	277.00	3872.00	5040	20221110	-46.13	2700	20230726	0.56	4455	-39.06	20230203	2700	0.56	20230726	5040	-46.13	20221110	2700	0.56	20230726	5.69	N	201490	500	156 억		728536	N	N	0	N	00	N
13	20230926	130911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2730	-55	5	-1.97	244463570	89110	65.29	2790	2800	2715	3620	1950	2785	2743.39	2.33	0	-21873	2905	2845	2800	2740	2695	2822	2717	156	835	500	2060	5	1	31257770	853	9.86	0.71	12	0.29	277.00	3872.00	5040	20221110	-45.83	2700	20230726	1.11	4455	-38.72	20230203	2700	1.11	20230726	5040	-45.83	20221110	2700	1.11	20230726	5.69	N	201490	500	156 억		728536	N	N	0	N	00	N
14	20230926	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2740	-45	5	-1.62	216354090	78791	57.73	2790	2800	2720	3620	1950	2785	2745.92	2.33	0	-19107	2905	2845	2800	2740	2695	2822	2717	156	835	500	2060	5	1	31257770	856	9.89	0.71	12	0.25	277.00	3872.00	5040	20221110	-45.63	2700	20230726	1.48	4455	-38.50	20230203	2700	1.48	20230726	5040	-45.63	20221110	2700	1.48	20230726	5.69	N	201490	500	156 억		728536	N	N	0	N	00	N
15	20230926	110914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2730	-55	5	-1.97	184680595	67166	49.21	2790	2800	2720	3620	1950	2785	2749.61	2.33	0	-17850	2905	2845	2800	2740	2695	2822	2717	156	835	500	2060	5	1	31257770	853	9.86	0.71	12	0.21	277.00	3872.00	5040	20221110	-45.83	2700	20230726	1.11	4455	-38.72	20230203	2700	1.11	20230726	5040	-45.83	20221110	2700	1.11	20230726	5.69	N	201490	500	156 억		728536	N	N	0	N	00	N
16	20230926	100913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2760	-25	5	-0.90	84977715	30750	22.53	2790	2800	2745	3620	1950	2785	2763.50	2.33	0	-15889	2905	2845	2800	2740	2695	2822	2717	156	835	500	2060	5	1	31257770	863	9.96	0.71	12	0.10	277.00	3872.00	5040	20221110	-45.24	2700	20230726	2.22	4455	-38.05	20230203	2700	2.22	20230726	5040	-45.24	20221110	2700	2.22	20230726	5.69	N	201490	500	156 억		728536	N	N	0	N	00	N
17	20230926	090915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2800	15	2	0.54	16139320	5785	4.24	2790	2800	2780	3620	1950	2785	2789.86	2.33	0	-2407	2905	2845	2800	2740	2695	2822	2717	156	835	500	2060	5	1	31257770	875	10.11	0.72	12	0.02	277.00	3872.00	5040	20221110	-44.44	2700	20230726	3.70	4455	-37.15	20230203	2700	3.70	20230726	5040	-44.44	20221110	2700	3.70	20230726	5.69	N	201490	500	156 억		728536	N	N	0	N	00	N
18	20230925	160915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2785	-40	5	-1.42	381693675	136100	98.53	2790	2860	2755	3670	1980	2825	2804.57	2.43	0	-31206	2958	2891	2848	2781	2738	2870	2760	156	845	500	2090	5	1	31257770	871	10.05	0.72	12	0.44	277.00	3872.00	5040	20221110	-44.74	2700	20230726	3.15	4455	-37.49	20230203	2700	3.15	20230726	5040	-44.74	20221110	2700	3.15	20230726	5.66	N	201490	500	156 억		759743	N	N	35	N	00	N
19	20230925	150917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2770	-55	5	-1.95	357531035	127385	92.22	2790	2860	2760	3670	1980	2825	2806.70	2.43	0	-31831	2958	2891	2848	2781	2738	2870	2760	156	845	500	2090	5	1	31257770	866	10.00	0.72	12	0.41	277.00	3872.00	5040	20221110	-45.04	2700	20230726	2.59	4455	-37.82	20230203	2700	2.59	20230726	5040	-45.04	20221110	2700	2.59	20230726	5.66	N	201490	500	156 억		759743	N	N	35	N	00	N
20	20230925	140902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2775	-50	5	-1.77	303859275	108069	78.24	2790	2860	2770	3670	1980	2825	2811.72	2.43	0	-26448	2958	2891	2848	2781	2738	2870	2760	156	845	500	2090	5	1	31257770	867	10.02	0.72	12	0.35	277.00	3872.00	5040	20221110	-44.94	2700	20230726	2.78	4455	-37.71	20230203	2700	2.78	20230726	5040	-44.94	20221110	2700	2.78	20230726	5.66	N	201490	500	156 억		759743	N	N	35	N	00	N
21	20230925	130906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2825	0	3	0.00	272783350	96910	70.16	2790	2860	2770	3670	1980	2825	2814.81	2.43	0	-25937	2958	2891	2848	2781	2738	2870	2760	156	845	500	2090	5	1	31257770	883	10.20	0.73	12	0.31	277.00	3872.00	5040	20221110	-43.95	2700	20230726	4.63	4455	-36.59	20230203	2700	4.63	20230726	5040	-43.95	20221110	2700	4.63	20230726	5.66	N	201490	500	156 억		759743	N	N	35	N	00	N
22	20230925	120911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2800	-25	5	-0.88	249309480	88537	64.10	2790	2860	2770	3670	1980	2825	2815.88	2.43	0	-21610	2958	2891	2848	2781	2738	2870	2760	156	845	500	2090	5	1	31257770	875	10.11	0.72	12	0.28	277.00	3872.00	5040	20221110	-44.44	2700	20230726	3.70	4455	-37.15	20230203	2700	3.70	20230726	5040	-44.44	20221110	2700	3.70	20230726	5.66	N	201490	500	156 억		759743	N	N	35	N	00	N
23	20230925	110907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2810	-15	5	-0.53	219105260	77713	56.26	2790	2860	2785	3670	1980	2825	2819.42	2.43	0	-16506	2958	2891	2848	2781	2738	2870	2760	156	845	500	2090	5	1	31257770	878	10.14	0.73	12	0.25	277.00	3872.00	5040	20221110	-44.25	2700	20230726	4.07	4455	-36.92	20230203	2700	4.07	20230726	5040	-44.25	20221110	2700	4.07	20230726	5.66	N	201490	500	156 억		759743	N	N	35	N	00	N
24	20230925	100911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2810	-15	5	-0.53	181602855	64307	46.56	2790	2860	2785	3670	1980	2825	2824.00	2.43	0	-11330	2958	2891	2848	2781	2738	2870	2760	156	845	500	2090	5	1	31257770	878	10.14	0.73	12	0.21	277.00	3872.00	5040	20221110	-44.25	2700	20230726	4.07	4455	-36.92	20230203	2700	4.07	20230726	5040	-44.25	20221110	2700	4.07	20230726	5.66	N	201490	500	156 억		759743	N	N	35	N	00	N
25	20230925	090906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2845	20	2	0.71	66696215	23739	17.19	2790	2845	2785	3670	1980	2825	2809.56	2.43	0	-887	2958	2891	2848	2781	2738	2870	2760	156	845	500	2090	5	1	31257770	889	10.27	0.73	12	0.08	277.00	3872.00	5040	20221110	-43.55	2700	20230726	5.37	4455	-36.14	20230203	2700	5.37	20230726	5040	-43.55	20221110	2700	5.37	20230726	5.66	N	201490	500	156 억		759743	N	N	35	N	00	N
26	20230922	160940	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2825	-90	5	-3.09	391910005	137939	99.44	2895	2915	2805	3785	2045	2915	2841.66	2.61	0	-54864	3125	3020	2965	2860	2805	2992	2832	156	870	500	2150	5	1	31257770	883	10.20	0.73	12	0.44	277.00	3872.00	5240	20220923	-46.09	2700	20230726	4.63	4455	-36.59	20230203	2700	4.63	20230726	5260	-46.29	20220922	2700	4.63	20230726	5.66	N	201490	500	156 억		814592	N	N	35	N	00	N
27	20230922	150934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2825	-90	5	-3.09	348325110	122519	88.33	2895	2915	2805	3785	2045	2915	2843.03	2.61	0	-52007	3125	3020	2965	2860	2805	2992	2832	156	870	500	2150	5	1	31257770	883	10.20	0.73	12	0.39	277.00	3872.00	5240	20220923	-46.09	2700	20230726	4.63	4455	-36.59	20230203	2700	4.63	20230726	5260	-46.29	20220922	2700	4.63	20230726	5.66	N	201490	500	156 억		814592	N	N	58	N	00	N
28	20230922	140932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2825	-90	5	-3.09	285483940	100272	72.29	2895	2915	2805	3785	2045	2915	2847.10	2.61	0	-42118	3125	3020	2965	2860	2805	2992	2832	156	870	500	2150	5	1	31257770	883	10.20	0.73	12	0.32	277.00	3872.00	5240	20220923	-46.09	2700	20230726	4.63	4455	-36.59	20230203	2700	4.63	20230726	5260	-46.29	20220922	2700	4.63	20230726	5.66	N	201490	500	156 억		814592	N	N	58	N	00	N
29	20230922	130836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2855	-60	5	-2.06	243899890	85572	61.69	2895	2915	2805	3785	2045	2915	2850.23	2.61	0	-36976	3125	3020	2965	2860	2805	2992	2832	156	870	500	2150	5	1	31257770	892	10.31	0.74	12	0.27	277.00	3872.00	5240	20220923	-45.52	2700	20230726	5.74	4455	-35.91	20230203	2700	5.74	20230726	5260	-45.72	20220922	2700	5.74	20230726	5.66	N	201490	500	156 억		814592	N	N	58	N	00	N
30	20230922	120835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2850	-65	5	-2.23	213445545	74856	53.97	2895	2915	2805	3785	2045	2915	2851.42	2.61	0	-32858	3125	3020	2965	2860	2805	2992	2832	156	870	500	2150	5	1	31257770	891	10.29	0.74	12	0.24	277.00	3872.00	5240	20220923	-45.61	2700	20230726	5.56	4455	-36.03	20230203	2700	5.56	20230726	5260	-45.82	20220922	2700	5.56	20230726	5.66	N	201490	500	156 억		814592	N	N	58	N	00	N
31	20230922	110830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2870	-45	5	-1.54	177365065	62283	44.90	2895	2915	2805	3785	2045	2915	2847.73	2.61	0	-31655	3125	3020	2965	2860	2805	2992	2832	156	870	500	2150	5	1	31257770	897	10.36	0.74	12	0.20	277.00	3872.00	5240	20220923	-45.23	2700	20230726	6.30	4455	-35.58	20230203	2700	6.30	20230726	5260	-45.44	20220922	2700	6.30	20230726	5.66	N	201490	500	156 억		814592	N	N	58	N	00	N
32	20230922	100831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2830	-85	5	-2.92	119004910	41748	30.10	2895	2915	2805	3785	2045	2915	2850.55	2.61	0	-24397	3125	3020	2965	2860	2805	2992	2832	156	870	500	2150	5	1	31257770	885	10.22	0.73	12	0.13	277.00	3872.00	5240	20220923	-45.99	2700	20230726	4.81	4455	-36.48	20230203	2700	4.81	20230726	5260	-46.20	20220922	2700	4.81	20230726	5.66	N	201490	500	156 억		814592	N	N	58	N	00	N
33	20230922	090827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2850	-65	5	-2.23	35005860	12219	8.81	2895	2915	2845	3785	2045	2915	2864.87	2.61	0	-6790	3125	3020	2965	2860	2805	2992	2832	156	870	500	2150	5	1	31257770	891	10.29	0.74	12	0.04	277.00	3872.00	5240	20220923	-45.61	2700	20230726	5.56	4455	-36.03	20230203	2700	5.56	20230726	5260	-45.82	20220922	2700	5.56	20230726	5.66	N	201490	500	156 억		814592	N	N	58	N	00	N
34	20230921	160832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2915	-45	5	-1.52	409639790	138114	278.15	2945	3070	2910	3845	2075	2960	2966.37	2.68	0	-24332	3030	2995	2965	2930	2900	2980	2915	156	885	500	2190	5	1	31257770	911	10.52	0.75	12	0.44	277.00	3872.00	5260	20220922	-44.58	2700	20230726	7.96	4455	-34.57	20230203	2700	7.96	20230726	5430	-46.32	20220921	2700	7.96	20230726	5.62	N	201490	500	156 억		838925	N	N	58	N	00	N
35	20230921	150821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2930	-30	5	-1.01	382271485	128728	259.24	2945	3070	2910	3845	2075	2960	2969.61	2.68	0	-22948	3030	2995	2965	2930	2900	2980	2915	156	885	500	2190	5	1	31257770	916	10.58	0.76	12	0.41	277.00	3872.00	5260	20220922	-44.30	2700	20230726	8.52	4455	-34.23	20230203	2700	8.52	20230726	5430	-46.04	20220921	2700	8.52	20230726	5.62	N	201490	500	156 억		838925	N	N	0	N	00	N
36	20230921	140828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2925	-35	5	-1.18	347265055	116760	235.14	2945	3070	2910	3845	2075	2960	2974.18	2.68	0	-17724	3030	2995	2965	2930	2900	2980	2915	156	885	500	2190	5	1	31257770	914	10.56	0.76	12	0.37	277.00	3872.00	5260	20220922	-44.39	2700	20230726	8.33	4455	-34.34	20230203	2700	8.33	20230726	5430	-46.13	20220921	2700	8.33	20230726	5.62	N	201490	500	156 억		838925	N	N	0	N	00	N
37	20230921	130822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2920	-40	5	-1.35	272495920	91162	183.59	2945	3070	2920	3845	2075	2960	2989.14	2.68	0	-14325	3030	2995	2965	2930	2900	2980	2915	156	885	500	2190	5	1	31257770	913	10.54	0.75	12	0.29	277.00	3872.00	5260	20220922	-44.49	2700	20230726	8.15	4455	-34.46	20230203	2700	8.15	20230726	5430	-46.22	20220921	2700	8.15	20230726	5.62	N	201490	500	156 억		838925	N	N	0	N	00	N
38	20230921	120815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2945	-15	5	-0.51	236715715	78964	159.03	2945	3070	2930	3845	2075	2960	2997.77	2.68	0	-5983	3030	2995	2965	2930	2900	2980	2915	156	885	500	2190	5	1	31257770	921	10.63	0.76	12	0.25	277.00	3872.00	5260	20220922	-44.01	2700	20230726	9.07	4455	-33.89	20230203	2700	9.07	20230726	5430	-45.76	20220921	2700	9.07	20230726	5.62	N	201490	500	156 억		838925	N	N	0	N	00	N
39	20230921	110834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2955	-5	5	-0.17	210960780	70220	141.42	2945	3070	2930	3845	2075	2960	3004.28	2.68	0	1907	3030	2995	2965	2930	2900	2980	2915	156	885	500	2190	5	1	31257770	924	10.67	0.76	12	0.22	277.00	3872.00	5260	20220922	-43.82	2700	20230726	9.44	4455	-33.67	20230203	2700	9.44	20230726	5430	-45.58	20220921	2700	9.44	20230726	5.62	N	201490	500	156 억		838925	N	N	0	N	00	N
40	20230921	100818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2960	0	3	0.00	172202630	57108	115.01	2945	3070	2930	3845	2075	2960	3015.39	2.68	0	5591	3030	2995	2965	2930	2900	2980	2915	156	885	500	2190	5	1	31257770	925	10.69	0.76	12	0.18	277.00	3872.00	5260	20220922	-43.73	2700	20230726	9.63	4455	-33.56	20230203	2700	9.63	20230726	5430	-45.49	20220921	2700	9.63	20230726	5.62	N	201490	500	156 억		838925	N	N	0	N	00	N
41	20230921	090823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2980	20	2	0.68	21714375	7330	14.76	2945	2980	2945	3845	2075	2960	2962.40	2.68	0	13	3030	2995	2965	2930	2900	2980	2915	156	885	500	2190	5	1	31257770	931	10.76	0.77	12	0.02	277.00	3872.00	5260	20220922	-43.35	2700	20230726	10.37	4455	-33.11	20230203	2700	10.37	20230726	5430	-45.12	20220921	2700	10.37	20230726	5.62	N	201490	500	156 억		838925	N	N	0	N	00	N
42	20230920	160827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2960	-15	5	-0.50	146238080	49451	19.65	2975	3000	2935	3865	2085	2975	2957.16	2.75	0	-20786	3131	3052	3001	2922	2871	3027	2897	156	890	500	2200	5	1	31257770	925	10.69	0.76	12	0.16	277.00	3872.00	5430	20220921	-45.49	2700	20230726	9.63	4455	-33.56	20230203	2700	9.63	20230726	5430	-45.49	20220921	2700	9.63	20230726	5.91	N	201490	500	156 억		859708	N	N	0	N	00	N
43	20230920	150805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2960	-15	5	-0.50	136714040	46233	18.37	2975	3000	2935	3865	2085	2975	2957.07	2.75	0	-20477	3131	3052	3001	2922	2871	3027	2897	156	890	500	2200	5	1	31257770	925	10.69	0.76	12	0.15	277.00	3872.00	5430	20220921	-45.49	2700	20230726	9.63	4455	-33.56	20230203	2700	9.63	20230726	5430	-45.49	20220921	2700	9.63	20230726	5.91	N	201490	500	156 억		859708	N	N	0	N	00	N
44	20230920	140817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2950	-25	5	-0.84	123568445	41774	16.60	2975	3000	2935	3865	2085	2975	2958.02	2.75	0	-18440	3131	3052	3001	2922	2871	3027	2897	156	890	500	2200	5	1	31257770	922	10.65	0.76	12	0.13	277.00	3872.00	5430	20220921	-45.67	2700	20230726	9.26	4455	-33.78	20230203	2700	9.26	20230726	5430	-45.67	20220921	2700	9.26	20230726	5.91	N	201490	500	156 억		859708	N	N	0	N	00	N
45	20230920	130812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2950	-25	5	-0.84	110090670	37200	14.78	2975	3000	2935	3865	2085	2975	2959.43	2.75	0	-15003	3131	3052	3001	2922	2871	3027	2897	156	890	500	2200	5	1	31257770	922	10.65	0.76	12	0.12	277.00	3872.00	5430	20220921	-45.67	2700	20230726	9.26	4455	-33.78	20230203	2700	9.26	20230726	5430	-45.67	20220921	2700	9.26	20230726	5.91	N	201490	500	156 억		859708	N	N	0	N	00	N
46	20230920	120812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2965	-10	5	-0.34	103181870	34855	13.85	2975	3000	2935	3865	2085	2975	2960.32	2.75	0	-14057	3131	3052	3001	2922	2871	3027	2897	156	890	500	2200	5	1	31257770	927	10.70	0.77	12	0.11	277.00	3872.00	5430	20220921	-45.40	2700	20230726	9.81	4455	-33.45	20230203	2700	9.81	20230726	5430	-45.40	20220921	2700	9.81	20230726	5.91	N	201490	500	156 억		859708	N	N	0	N	00	N
47	20230920	110821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2955	-20	5	-0.67	62765155	21164	8.41	2975	3000	2935	3865	2085	2975	2965.66	2.75	0	-10330	3131	3052	3001	2922	2871	3027	2897	156	890	500	2200	5	1	31257770	924	10.67	0.76	12	0.07	277.00	3872.00	5430	20220921	-45.58	2700	20230726	9.44	4455	-33.67	20230203	2700	9.44	20230726	5430	-45.58	20220921	2700	9.44	20230726	5.91	N	201490	500	156 억		859708	N	N	0	N	00	N
48	20230920	100802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2970	-5	5	-0.17	51871080	17472	6.94	2975	3000	2950	3865	2085	2975	2968.81	2.75	0	-10078	3131	3052	3001	2922	2871	3027	2897	156	890	500	2200	5	1	31257770	928	10.72	0.77	12	0.06	277.00	3872.00	5430	20220921	-45.30	2700	20230726	10.00	4455	-33.33	20230203	2700	10.00	20230726	5430	-45.30	20220921	2700	10.00	20230726	5.91	N	201490	500	156 억		859708	N	N	0	N	00	N
49	20230920	090813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2990	15	2	0.50	5055840	1696	0.67	2975	3000	2970	3865	2085	2975	2981.04	2.75	0	-677	3131	3052	3001	2922	2871	3027	2897	156	890	500	2200	5	1	31257770	935	10.79	0.77	12	0.01	277.00	3872.00	5430	20220921	-44.94	2700	20230726	10.74	4455	-32.88	20230203	2700	10.74	20230726	5430	-44.94	20220921	2700	10.74	20230726	5.91	N	201490	500	156 억		859708	N	N	0	N	00	N
50	20230919	160810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2975	-90	5	-2.94	753315480	251460	313.48	3060	3080	2950	3980	2150	3065	2995.79	2.92	0	-148946	3225	3145	3090	3010	2955	3117	2982	156	915	500	2260	5	1	31257770	930	10.74	0.77	12	0.80	277.00	3872.00	5430	20220921	-45.21	2700	20230726	10.19	4455	-33.22	20230203	2700	10.19	20230726	5430	-45.21	20220921	2700	10.19	20230726	5.92	N	201490	500	156 억		913441	N	N	45	N	00	N
51	20230919	150811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2975	-90	5	-2.94	693259865	231231	288.26	3060	3080	2970	3980	2150	3065	2998.13	2.92	0	-146509	3225	3145	3090	3010	2955	3117	2982	156	915	500	2260	5	1	31257770	930	10.74	0.77	12	0.74	277.00	3872.00	5430	20220921	-45.21	2700	20230726	10.19	4455	-33.22	20230203	2700	10.19	20230726	5430	-45.21	20220921	2700	10.19	20230726	5.92	N	201490	500	156 억		913441	N	N	45	N	00	N
52	20230919	140808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2980	-85	5	-2.77	605341035	201699	251.44	3060	3080	2970	3980	2150	3065	3001.21	2.92	0	-123285	3225	3145	3090	3010	2955	3117	2982	156	915	500	2260	5	1	31257770	931	10.76	0.77	12	0.65	277.00	3872.00	5430	20220921	-45.12	2700	20230726	10.37	4455	-33.11	20230203	2700	10.37	20230726	5430	-45.12	20220921	2700	10.37	20230726	5.92	N	201490	500	156 억		913441	N	N	45	N	00	N
53	20230919	130754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2990	-75	5	-2.45	490276295	163102	203.33	3060	3080	2985	3980	2150	3065	3005.95	2.92	0	-102881	3225	3145	3090	3010	2955	3117	2982	156	915	500	2260	5	1	31257770	935	10.79	0.77	12	0.52	277.00	3872.00	5430	20220921	-44.94	2700	20230726	10.74	4455	-32.88	20230203	2700	10.74	20230726	5430	-44.94	20220921	2700	10.74	20230726	5.92	N	201490	500	156 억		913441	N	N	45	N	00	N
54	20230919	120812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3000	-65	5	-2.12	419475960	139457	173.85	3060	3080	2985	3980	2150	3065	3007.92	2.92	0	-83681	3225	3145	3090	3010	2955	3117	2982	156	915	500	2260	5	1	31257770	938	10.83	0.77	12	0.45	277.00	3872.00	5430	20220921	-44.75	2700	20230726	11.11	4455	-32.66	20230203	2700	11.11	20230726	5430	-44.75	20220921	2700	11.11	20230726	5.92	N	201490	500	156 억		913441	N	N	45	N	00	N
55	20230919	110815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3005	-60	5	-1.96	378240920	125702	156.70	3060	3080	2985	3980	2150	3065	3009.03	2.92	0	-81253	3225	3145	3090	3010	2955	3117	2982	156	915	500	2260	5	1	31257770	939	10.85	0.78	12	0.40	277.00	3872.00	5430	20220921	-44.66	2700	20230726	11.30	4455	-32.55	20230203	2700	11.30	20230726	5430	-44.66	20220921	2700	11.30	20230726	5.92	N	201490	500	156 억		913441	N	N	45	N	00	N
56	20230919	100809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3000	-65	5	-2.12	261658365	86800	108.21	3060	3080	2985	3980	2150	3065	3014.50	2.92	0	-58945	3225	3145	3090	3010	2955	3117	2982	156	915	500	2260	5	1	31257770	938	10.83	0.77	12	0.28	277.00	3872.00	5430	20220921	-44.75	2700	20230726	11.11	4455	-32.66	20230203	2700	11.11	20230726	5430	-44.75	20220921	2700	11.11	20230726	5.92	N	201490	500	156 억		913441	N	N	45	N	00	N
57	20230919	090806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	15	2	0.49	31886950	10412	12.98	3060	3080	3050	3980	2150	3065	3062.52	2.92	0	-4383	3225	3145	3090	3010	2955	3117	2982	156	915	500	2260	5	1	31257770	963	11.12	0.80	12	0.03	277.00	3872.00	5430	20220921	-43.28	2700	20230726	14.07	4455	-30.86	20230203	2700	14.07	20230726	5430	-43.28	20220921	2700	14.07	20230726	5.92	N	201490	500	156 억		913441	N	N	45	N	00	N
58	20230918	160809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	-40	5	-1.29	245312130	79700	102.50	3105	3170	3035	4035	2175	3105	3078.60	3.04	0	-37319	3205	3155	3125	3075	3045	3140	3060	156	930	500	2290	5	1	31257770	958	11.06	0.79	12	0.25	277.00	3872.00	5430	20220921	-43.55	2700	20230726	13.52	4455	-31.20	20230203	2700	13.52	20230726	5430	-43.55	20220921	2700	13.52	20230726	5.89	N	201490	500	156 억		950761	N	N	45	N	00	N
59	20230918	150807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-45	5	-1.45	231209260	75098	96.58	3105	3170	3035	4035	2175	3105	3078.77	3.04	0	-37139	3205	3155	3125	3075	3045	3140	3060	156	930	500	2290	5	1	31257770	956	11.05	0.79	12	0.24	277.00	3872.00	5430	20220921	-43.65	2700	20230726	13.33	4455	-31.31	20230203	2700	13.33	20230726	5430	-43.65	20220921	2700	13.33	20230726	5.89	N	201490	500	156 억		950761	N	N	25	N	00	N
60	20230918	140828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-45	5	-1.45	187056545	60684	78.05	3105	3170	3035	4035	2175	3105	3082.47	3.04	0	-32346	3205	3155	3125	3075	3045	3140	3060	156	930	500	2290	5	1	31257770	956	11.05	0.79	12	0.19	277.00	3872.00	5430	20220921	-43.65	2700	20230726	13.33	4455	-31.31	20230203	2700	13.33	20230726	5430	-43.65	20220921	2700	13.33	20230726	5.89	N	201490	500	156 억		950761	N	N	25	N	00	N
61	20230918	130806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	-30	5	-0.97	137410595	44456	57.17	3105	3170	3055	4035	2175	3105	3090.93	3.04	0	-23370	3205	3155	3125	3075	3045	3140	3060	156	930	500	2290	5	1	31257770	961	11.10	0.79	12	0.14	277.00	3872.00	5430	20220921	-43.37	2700	20230726	13.89	4455	-30.98	20230203	2700	13.89	20230726	5430	-43.37	20220921	2700	13.89	20230726	5.89	N	201490	500	156 억		950761	N	N	25	N	00	N
62	20230918	120811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	-40	5	-1.29	130083760	42066	54.10	3105	3170	3055	4035	2175	3105	3092.37	3.04	0	-21652	3205	3155	3125	3075	3045	3140	3060	156	930	500	2290	5	1	31257770	958	11.06	0.79	12	0.13	277.00	3872.00	5430	20220921	-43.55	2700	20230726	13.52	4455	-31.20	20230203	2700	13.52	20230726	5430	-43.55	20220921	2700	13.52	20230726	5.89	N	201490	500	156 억		950761	N	N	25	N	00	N
63	20230918	110759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	-20	5	-0.64	108436090	35026	45.05	3105	3170	3065	4035	2175	3105	3095.87	3.04	0	-15583	3205	3155	3125	3075	3045	3140	3060	156	930	500	2290	5	1	31257770	964	11.14	0.80	12	0.11	277.00	3872.00	5430	20220921	-43.19	2700	20230726	14.26	4455	-30.75	20230203	2700	14.26	20230726	5430	-43.19	20220921	2700	14.26	20230726	5.89	N	201490	500	156 억		950761	N	N	25	N	00	N
64	20230918	100754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	-10	5	-0.32	59818775	19276	24.79	3105	3170	3095	4035	2175	3105	3103.28	3.04	0	-5535	3205	3155	3125	3075	3045	3140	3060	156	930	500	2290	5	1	31257770	967	11.17	0.80	12	0.06	277.00	3872.00	5430	20220921	-43.00	2700	20230726	14.63	4455	-30.53	20230203	2700	14.63	20230726	5430	-43.00	20220921	2700	14.63	20230726	5.89	N	201490	500	156 억		950761	N	N	25	N	00	N
65	20230918	090757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	5	2	0.16	17722940	5693	7.32	3105	3170	3095	4035	2175	3105	3113.11	3.04	0	-1702	3205	3155	3125	3075	3045	3140	3060	156	930	500	2290	5	1	31257770	972	11.23	0.80	12	0.02	277.00	3872.00	5430	20220921	-42.73	2700	20230726	15.19	4455	-30.19	20230203	2700	15.19	20230726	5430	-42.73	20220921	2700	15.19	20230726	5.89	N	201490	500	156 억		950761	N	N	25	N	00	N
66	20230915	160803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	20	2	0.65	238816600	76371	200.30	3110	3175	3095	4010	2160	3085	3127.16	2.99	0	18231	3115	3100	3075	3060	3035	3087	3047	156	925	500	2280	5	1	31257770	971	11.21	0.80	12	0.24	277.00	3872.00	5430	20220921	-42.82	2700	20230726	15.00	4455	-30.30	20230203	2700	15.00	20230726	5570	-44.25	20220915	2700	15.00	20230726	5.90	N	201490	500	156 억		933528	N	N	25	N	00	N
67	20230915	150803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	35	2	1.13	211369140	67543	177.15	3110	3175	3095	4010	2160	3085	3129.40	2.99	0	22591	3115	3100	3075	3060	3035	3087	3047	156	925	500	2280	5	1	31257770	975	11.26	0.81	12	0.22	277.00	3872.00	5430	20220921	-42.54	2700	20230726	15.56	4455	-29.97	20230203	2700	15.56	20230726	5570	-43.99	20220915	2700	15.56	20230726	5.90	N	201490	500	156 억		933528	N	N	19	N	00	N
68	20230915	140804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	25	2	0.81	196573425	62792	164.69	3110	3175	3095	4010	2160	3085	3130.55	2.99	0	21382	3115	3100	3075	3060	3035	3087	3047	156	925	500	2280	5	1	31257770	972	11.23	0.80	12	0.20	277.00	3872.00	5430	20220921	-42.73	2700	20230726	15.19	4455	-30.19	20230203	2700	15.19	20230726	5570	-44.17	20220915	2700	15.19	20230726	5.90	N	201490	500	156 억		933528	N	N	19	N	00	N
69	20230915	130757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	20	2	0.65	182504945	58262	152.81	3110	3175	3095	4010	2160	3085	3132.49	2.99	0	21438	3115	3100	3075	3060	3035	3087	3047	156	925	500	2280	5	1	31257770	971	11.21	0.80	12	0.19	277.00	3872.00	5430	20220921	-42.82	2700	20230726	15.00	4455	-30.30	20230203	2700	15.00	20230726	5570	-44.25	20220915	2700	15.00	20230726	5.90	N	201490	500	156 억		933528	N	N	19	N	00	N
70	20230915	120803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	55	2	1.78	164234680	52383	137.39	3110	3175	3095	4010	2160	3085	3135.27	2.99	0	19636	3115	3100	3075	3060	3035	3087	3047	156	925	500	2280	5	1	31257770	981	11.34	0.81	12	0.17	277.00	3872.00	5430	20220921	-42.17	2700	20230726	16.30	4455	-29.52	20230203	2700	16.30	20230726	5570	-43.63	20220915	2700	16.30	20230726	5.90	N	201490	500	156 억		933528	N	N	19	N	00	N
71	20230915	110810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	35	2	1.13	157994275	50386	132.15	3110	3175	3095	4010	2160	3085	3135.68	2.99	0	19101	3115	3100	3075	3060	3035	3087	3047	156	925	500	2280	5	1	31257770	975	11.26	0.81	12	0.16	277.00	3872.00	5430	20220921	-42.54	2700	20230726	15.56	4455	-29.97	20230203	2700	15.56	20230726	5570	-43.99	20220915	2700	15.56	20230726	5.90	N	201490	500	156 억		933528	N	N	19	N	00	N
72	20230915	100807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	60	2	1.94	125782860	40144	105.29	3110	3175	3095	4010	2160	3085	3133.29	2.99	0	17517	3115	3100	3075	3060	3035	3087	3047	156	925	500	2280	5	1	31257770	983	11.35	0.81	12	0.13	277.00	3872.00	5430	20220921	-42.08	2700	20230726	16.48	4455	-29.41	20230203	2700	16.48	20230726	5570	-43.54	20220915	2700	16.48	20230726	5.90	N	201490	500	156 억		933528	N	N	19	N	00	N
73	20230915	090757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	40	2	1.30	19450315	6236	16.36	3110	3125	3095	4010	2160	3085	3119.04	2.99	0	-461	3115	3100	3075	3060	3035	3087	3047	156	925	500	2280	5	1	31257770	977	11.28	0.81	12	0.02	277.00	3872.00	5430	20220921	-42.45	2700	20230726	15.74	4455	-29.85	20230203	2700	15.74	20230726	5570	-43.90	20220915	2700	15.74	20230726	5.90	N	201490	500	156 억		933528	N	N	19	N	00	N
74	20230914	160806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	15	2	0.49	117092405	38097	45.69	3090	3090	3050	3990	2150	3070	3073.53	2.99	0	-1208	3173	3121	3088	3036	3003	3105	3020	156	920	500	2270	5	1	31257770	964	11.14	0.80	12	0.12	277.00	3872.00	5570	20220915	-44.61	2700	20230726	14.26	4455	-30.75	20230203	2700	14.26	20230726	5570	-44.61	20220915	2700	14.26	20230726	5.87	N	201490	500	156 억		934725	N	N	19	N	00	N
75	20230914	150743	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	5	2	0.16	107324995	34927	41.89	3090	3090	3050	3990	2150	3070	3072.84	2.99	0	-1349	3173	3121	3088	3036	3003	3105	3020	156	920	500	2270	5	1	31257770	961	11.10	0.79	12	0.11	277.00	3872.00	5570	20220915	-44.79	2700	20230726	13.89	4455	-30.98	20230203	2700	13.89	20230726	5570	-44.79	20220915	2700	13.89	20230726	5.87	N	201490	500	156 억		934725	N	N	35	N	00	N
76	20230914	140757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	10	2	0.33	83752995	27248	32.68	3090	3090	3050	3990	2150	3070	3073.73	2.99	0	-3002	3173	3121	3088	3036	3003	3105	3020	156	920	500	2270	5	1	31257770	963	11.12	0.80	12	0.09	277.00	3872.00	5570	20220915	-44.70	2700	20230726	14.07	4455	-30.86	20230203	2700	14.07	20230726	5570	-44.70	20220915	2700	14.07	20230726	5.87	N	201490	500	156 억		934725	N	N	35	N	00	N
77	20230914	130743	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3090	20	2	0.65	71511335	23267	27.90	3090	3090	3050	3990	2150	3070	3073.51	2.99	0	-3391	3173	3121	3088	3036	3003	3105	3020	156	920	500	2270	5	1	31257770	966	11.16	0.80	12	0.07	277.00	3872.00	5570	20220915	-44.52	2700	20230726	14.44	4455	-30.64	20230203	2700	14.44	20230726	5570	-44.52	20220915	2700	14.44	20230726	5.87	N	201490	500	156 억		934725	N	N	35	N	00	N
78	20230914	120752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	10	2	0.33	69851075	22729	27.26	3090	3090	3050	3990	2150	3070	3073.21	2.99	0	-3504	3173	3121	3088	3036	3003	3105	3020	156	920	500	2270	5	1	31257770	963	11.12	0.80	12	0.07	277.00	3872.00	5570	20220915	-44.70	2700	20230726	14.07	4455	-30.86	20230203	2700	14.07	20230726	5570	-44.70	20220915	2700	14.07	20230726	5.87	N	201490	500	156 억		934725	N	N	35	N	00	N
79	20230914	110745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	0	3	0.00	47348260	15411	18.48	3090	3090	3050	3990	2150	3070	3072.37	2.99	0	-3678	3173	3121	3088	3036	3003	3105	3020	156	920	500	2270	5	1	31257770	960	11.08	0.79	12	0.05	277.00	3872.00	5570	20220915	-44.88	2700	20230726	13.70	4455	-31.09	20230203	2700	13.70	20230726	5570	-44.88	20220915	2700	13.70	20230726	5.87	N	201490	500	156 억		934725	N	N	35	N	00	N
80	20230914	100739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	10	2	0.33	31480825	10240	12.28	3090	3090	3050	3990	2150	3070	3074.30	2.99	0	-3502	3173	3121	3088	3036	3003	3105	3020	156	920	500	2270	5	1	31257770	963	11.12	0.80	12	0.03	277.00	3872.00	5570	20220915	-44.70	2700	20230726	14.07	4455	-30.86	20230203	2700	14.07	20230726	5570	-44.70	20220915	2700	14.07	20230726	5.87	N	201490	500	156 억		934725	N	N	35	N	00	N
81	20230914	090754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	-20	5	-0.65	7867230	2565	3.08	3090	3090	3050	3990	2150	3070	3067.15	2.99	0	-919	3173	3121	3088	3036	3003	3105	3020	156	920	500	2270	5	1	31257770	953	11.01	0.79	12	0.01	277.00	3872.00	5570	20220915	-45.24	2700	20230726	12.96	4455	-31.54	20230203	2700	12.96	20230726	5570	-45.24	20220915	2700	12.96	20230726	5.87	N	201490	500	156 억		934725	N	N	35	N	00	N
82	20230913	160759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	-70	5	-2.23	256918000	83372	108.33	3100	3140	3055	4080	2200	3140	3081.91	3.07	0	-26049	3260	3200	3155	3095	3050	3177	3072	156	940	500	2320	5	1	31257770	960	11.08	0.79	12	0.27	277.00	3872.00	5570	20220915	-44.88	2700	20230726	13.70	4455	-31.09	20230203	2700	13.70	20230726	5610	-45.28	20220913	2700	13.70	20230726	5.87	N	201490	500	156 억		960775	N	N	35	N	00	N
83	20230913	150751	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-80	5	-2.55	245563565	79670	103.52	3100	3140	3055	4080	2200	3140	3082.26	3.07	0	-26179	3260	3200	3155	3095	3050	3177	3072	156	940	500	2320	5	1	31257770	956	11.05	0.79	12	0.25	277.00	3872.00	5570	20220915	-45.06	2700	20230726	13.33	4455	-31.31	20230203	2700	13.33	20230726	5610	-45.45	20220913	2700	13.33	20230726	5.87	N	201490	500	156 억		960775	N	N	74	N	00	N
84	20230913	140758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	-65	5	-2.07	203336740	65878	85.60	3100	3140	3060	4080	2200	3140	3086.57	3.07	0	-17841	3260	3200	3155	3095	3050	3177	3072	156	940	500	2320	5	1	31257770	961	11.10	0.79	12	0.21	277.00	3872.00	5570	20220915	-44.79	2700	20230726	13.89	4455	-30.98	20230203	2700	13.89	20230726	5610	-45.19	20220913	2700	13.89	20230726	5.87	N	201490	500	156 억		960775	N	N	74	N	00	N
85	20230913	130735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	-75	5	-2.39	191322295	61967	80.52	3100	3140	3060	4080	2200	3140	3087.49	3.07	0	-17218	3260	3200	3155	3095	3050	3177	3072	156	940	500	2320	5	1	31257770	958	11.06	0.79	12	0.20	277.00	3872.00	5570	20220915	-44.97	2700	20230726	13.52	4455	-31.20	20230203	2700	13.52	20230726	5610	-45.37	20220913	2700	13.52	20230726	5.87	N	201490	500	156 억		960775	N	N	74	N	00	N
86	20230913	120752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	-65	5	-2.07	169254890	54766	71.16	3100	3140	3060	4080	2200	3140	3090.51	3.07	0	-12377	3260	3200	3155	3095	3050	3177	3072	156	940	500	2320	5	1	31257770	961	11.10	0.79	12	0.18	277.00	3872.00	5570	20220915	-44.79	2700	20230726	13.89	4455	-30.98	20230203	2700	13.89	20230726	5610	-45.19	20220913	2700	13.89	20230726	5.87	N	201490	500	156 억		960775	N	N	74	N	00	N
87	20230913	110754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	-65	5	-2.07	137855490	44541	57.87	3100	3140	3060	4080	2200	3140	3095.02	3.07	0	-9705	3260	3200	3155	3095	3050	3177	3072	156	940	500	2320	5	1	31257770	961	11.10	0.79	12	0.14	277.00	3872.00	5570	20220915	-44.79	2700	20230726	13.89	4455	-30.98	20230203	2700	13.89	20230726	5610	-45.19	20220913	2700	13.89	20230726	5.87	N	201490	500	156 억		960775	N	N	74	N	00	N
88	20230913	100746	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	-10	5	-0.32	61537875	19791	25.71	3100	3140	3085	4080	2200	3140	3109.39	3.07	0	1826	3260	3200	3155	3095	3050	3177	3072	156	940	500	2320	5	1	31257770	978	11.30	0.81	12	0.06	277.00	3872.00	5570	20220915	-43.81	2700	20230726	15.93	4455	-29.74	20230203	2700	15.93	20230726	5610	-44.21	20220913	2700	15.93	20230726	5.87	N	201490	500	156 억		960775	N	N	74	N	00	N
89	20230913	090739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-15	5	-0.48	27522115	8877	11.53	3100	3125	3085	4080	2200	3140	3100.38	3.07	0	1994	3260	3200	3155	3095	3050	3177	3072	156	940	500	2320	5	1	31257770	977	11.28	0.81	12	0.03	277.00	3872.00	5570	20220915	-43.90	2700	20230726	15.74	4455	-29.85	20230203	2700	15.74	20230726	5610	-44.30	20220913	2700	15.74	20230726	5.87	N	201490	500	156 억		960775	N	N	74	N	00	N
90	20230912	160736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-25	5	-0.79	239222335	75881	71.04	3200	3215	3110	4110	2220	3165	3152.62	3.17	0	-30886	3251	3207	3161	3117	3071	3210	3120	156	945	500	2340	5	1	31257770	981	11.34	0.81	12	0.24	277.00	3872.00	5610	20220913	-44.03	2700	20230726	16.30	4455	-29.52	20230203	2700	16.30	20230726	5610	-44.03	20220913	2700	16.30	20230726	5.86	N	201490	500	156 억		991665	N	N	74	N	00	N
91	20230912	150744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-45	5	-1.42	225776015	71582	67.01	3200	3215	3110	4110	2220	3165	3154.09	3.17	0	-29755	3251	3207	3161	3117	3071	3210	3120	156	945	500	2340	5	1	31257770	975	11.26	0.81	12	0.23	277.00	3872.00	5610	20220913	-44.39	2700	20230726	15.56	4455	-29.97	20230203	2700	15.56	20230726	5610	-44.39	20220913	2700	15.56	20230726	5.86	N	201490	500	156 억		991665	N	N	495	N	00	N
92	20230912	140742	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-40	5	-1.26	207432370	65711	61.52	3200	3215	3110	4110	2220	3165	3156.74	3.17	0	-25337	3251	3207	3161	3117	3071	3210	3120	156	945	500	2340	5	1	31257770	977	11.28	0.81	12	0.21	277.00	3872.00	5610	20220913	-44.30	2700	20230726	15.74	4455	-29.85	20230203	2700	15.74	20230726	5610	-44.30	20220913	2700	15.74	20230726	5.86	N	201490	500	156 억		991665	N	N	495	N	00	N
93	20230912	130733	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	-35	5	-1.11	146656305	46269	43.32	3200	3215	3125	4110	2220	3165	3169.65	3.17	0	-6563	3251	3207	3161	3117	3071	3210	3120	156	945	500	2340	5	1	31257770	978	11.30	0.81	12	0.15	277.00	3872.00	5610	20220913	-44.21	2700	20230726	15.93	4455	-29.74	20230203	2700	15.93	20230726	5610	-44.21	20220913	2700	15.93	20230726	5.86	N	201490	500	156 억		991665	N	N	495	N	00	N
94	20230912	120730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-25	5	-0.79	130554960	41132	38.51	3200	3215	3135	4110	2220	3165	3174.05	3.17	0	-2138	3251	3207	3161	3117	3071	3210	3120	156	945	500	2340	5	1	31257770	981	11.34	0.81	12	0.13	277.00	3872.00	5610	20220913	-44.03	2700	20230726	16.30	4455	-29.52	20230203	2700	16.30	20230726	5610	-44.03	20220913	2700	16.30	20230726	5.86	N	201490	500	156 억		991665	N	N	495	N	00	N
95	20230912	110736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-5	5	-0.16	101275135	31826	29.80	3200	3215	3160	4110	2220	3165	3182.15	3.17	0	-1394	3251	3207	3161	3117	3071	3210	3120	156	945	500	2340	5	1	31257770	988	11.41	0.82	12	0.10	277.00	3872.00	5610	20220913	-43.67	2700	20230726	17.04	4455	-29.07	20230203	2700	17.04	20230726	5610	-43.67	20220913	2700	17.04	20230726	5.86	N	201490	500	156 억		991665	N	N	495	N	00	N
96	20230912	100730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	25	2	0.79	58791715	18424	17.25	3200	3215	3170	4110	2220	3165	3191.04	3.17	0	5488	3251	3207	3161	3117	3071	3210	3120	156	945	500	2340	5	1	31257770	997	11.52	0.82	12	0.06	277.00	3872.00	5610	20220913	-43.14	2700	20230726	18.15	4455	-28.40	20230203	2700	18.15	20230726	5610	-43.14	20220913	2700	18.15	20230726	5.86	N	201490	500	156 억		991665	N	N	495	N	00	N
97	20230912	090747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	25	2	0.79	15916015	4981	4.66	3200	3215	3180	4110	2220	3165	3195.35	3.17	0	-1076	3251	3207	3161	3117	3071	3210	3120	156	945	500	2340	5	1	31257770	997	11.52	0.82	12	0.02	277.00	3872.00	5610	20220913	-43.14	2700	20230726	18.15	4455	-28.40	20230203	2700	18.15	20230726	5610	-43.14	20220913	2700	18.15	20230726	5.86	N	201490	500	156 억		991665	N	N	495	N	00	N
98	20230911	160731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	55	2	1.77	337125120	106690	157.39	3165	3205	3115	4040	2180	3110	3159.85	3.08	0	27402	3173	3141	3113	3081	3053	3157	3097	156	930	500	2300	5	1	31257770	989	11.43	0.82	12	0.34	277.00	3872.00	5610	20220913	-43.58	2700	20230726	17.22	4455	-28.96	20230203	2700	17.22	20230726	5610	-43.58	20220913	2700	17.22	20230726	5.81	N	201490	500	156 억		964263	N	N	495	N	00	N
99	20230911	150736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	65	2	2.09	307424125	97308	143.55	3165	3205	3115	4040	2180	3110	3159.29	3.08	0	27655	3173	3141	3113	3081	3053	3157	3097	156	930	500	2300	5	1	31257770	992	11.46	0.82	12	0.31	277.00	3872.00	5610	20220913	-43.40	2700	20230726	17.59	4455	-28.73	20230203	2700	17.59	20230726	5610	-43.40	20220913	2700	17.59	20230726	5.81	N	201490	500	156 억		964263	N	N	65	N	00	N
100	20230911	140745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3185	75	2	2.41	276304515	87495	129.07	3165	3205	3115	4040	2180	3110	3157.95	3.08	0	30053	3173	3141	3113	3081	3053	3157	3097	156	930	500	2300	5	1	31257770	996	11.50	0.82	12	0.28	277.00	3872.00	5610	20220913	-43.23	2700	20230726	17.96	4455	-28.51	20230203	2700	17.96	20230726	5610	-43.23	20220913	2700	17.96	20230726	5.81	N	201490	500	156 억		964263	N	N	65	N	00	N
101	20230911	130720	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3195	85	2	2.73	260810670	82636	121.90	3165	3195	3115	4040	2180	3110	3156.14	3.08	0	30553	3173	3141	3113	3081	3053	3157	3097	156	930	500	2300	5	1	31257770	999	11.53	0.83	12	0.26	277.00	3872.00	5610	20220913	-43.05	2700	20230726	18.33	4455	-28.28	20230203	2700	18.33	20230726	5610	-43.05	20220913	2700	18.33	20230726	5.81	N	201490	500	156 억		964263	N	N	65	N	00	N
102	20230911	120732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	45	2	1.45	171814045	54600	80.55	3165	3175	3115	4040	2180	3110	3146.78	3.08	0	22762	3173	3141	3113	3081	3053	3157	3097	156	930	500	2300	5	1	31257770	986	11.39	0.81	12	0.17	277.00	3872.00	5610	20220913	-43.76	2700	20230726	16.85	4455	-29.18	20230203	2700	16.85	20230726	5610	-43.76	20220913	2700	16.85	20230726	5.81	N	201490	500	156 억		964263	N	N	65	N	00	N
103	20230911	110720	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	40	2	1.29	137066175	43588	64.30	3165	3175	3115	4040	2180	3110	3144.59	3.08	0	15777	3173	3141	3113	3081	3053	3157	3097	156	930	500	2300	5	1	31257770	985	11.37	0.81	12	0.14	277.00	3872.00	5610	20220913	-43.85	2700	20230726	16.67	4455	-29.29	20230203	2700	16.67	20230726	5610	-43.85	20220913	2700	16.67	20230726	5.81	N	201490	500	156 억		964263	N	N	65	N	00	N
104	20230911	100720	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	30	2	0.96	55002020	17527	25.86	3165	3175	3115	4040	2180	3110	3138.13	3.08	0	5118	3173	3141	3113	3081	3053	3157	3097	156	930	500	2300	5	1	31257770	981	11.34	0.81	12	0.06	277.00	3872.00	5610	20220913	-44.03	2700	20230726	16.30	4455	-29.52	20230203	2700	16.30	20230726	5610	-44.03	20220913	2700	16.30	20230726	5.81	N	201490	500	156 억		964263	N	N	65	N	00	N
105	20230911	090717	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	20	2	0.64	4761430	1511	2.23	3165	3175	3130	4040	2180	3110	3151.18	3.08	0	302	3173	3141	3113	3081	3053	3157	3097	156	930	500	2300	5	1	31257770	978	11.30	0.81	12	0.00	277.00	3872.00	5610	20220913	-44.21	2700	20230726	15.93	4455	-29.74	20230203	2700	15.93	20230726	5610	-44.21	20220913	2700	15.93	20230726	5.81	N	201490	500	156 억		964263	N	N	65	N	00	N
106	20230908	160737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	20	2	0.65	209335680	67505	80.98	3100	3145	3085	4015	2165	3090	3101.01	3.04	0	12595	3236	3162	3121	3047	3006	3142	3027	156	925	500	2280	5	1	31257770	972	11.23	0.80	12	0.22	277.00	3872.00	5760	20220907	-46.01	2700	20230726	15.19	4455	-30.19	20230203	2700	15.19	20230726	5610	-44.56	20220913	2700	15.19	20230726	5.76	N	201490	500	156 억		951673	N	N	65	N	00	N
107	20230908	150734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	30	2	0.97	187284800	60417	72.48	3100	3145	3085	4015	2165	3090	3099.87	3.04	0	14744	3236	3162	3121	3047	3006	3142	3027	156	925	500	2280	5	1	31257770	975	11.26	0.81	12	0.19	277.00	3872.00	5760	20220907	-45.83	2700	20230726	15.56	4455	-29.97	20230203	2700	15.56	20230726	5610	-44.39	20220913	2700	15.56	20230726	5.76	N	201490	500	156 억		951673	N	N	315	N	00	N
108	20230908	140727	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3090	0	3	0.00	133579980	43069	51.67	3100	3145	3085	4015	2165	3090	3101.53	3.04	0	5399	3236	3162	3121	3047	3006	3142	3027	156	925	500	2280	5	1	31257770	966	11.16	0.80	12	0.14	277.00	3872.00	5760	20220907	-46.35	2700	20230726	14.44	4455	-30.64	20230203	2700	14.44	20230726	5610	-44.92	20220913	2700	14.44	20230726	5.76	N	201490	500	156 억		951673	N	N	315	N	00	N
109	20230908	130735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	25	2	0.81	107519540	34643	41.56	3100	3145	3085	4015	2165	3090	3103.64	3.04	0	4610	3236	3162	3121	3047	3006	3142	3027	156	925	500	2280	5	1	31257770	974	11.25	0.80	12	0.11	277.00	3872.00	5760	20220907	-45.92	2700	20230726	15.37	4455	-30.08	20230203	2700	15.37	20230726	5610	-44.47	20220913	2700	15.37	20230726	5.76	N	201490	500	156 억		951673	N	N	315	N	00	N
110	20230908	120743	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	25	2	0.81	104037150	33522	40.21	3100	3145	3085	4015	2165	3090	3103.55	3.04	0	4386	3236	3162	3121	3047	3006	3142	3027	156	925	500	2280	5	1	31257770	974	11.25	0.80	12	0.11	277.00	3872.00	5760	20220907	-45.92	2700	20230726	15.37	4455	-30.08	20230203	2700	15.37	20230726	5610	-44.47	20220913	2700	15.37	20230726	5.76	N	201490	500	156 억		951673	N	N	315	N	00	N
111	20230908	110740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	15	2	0.49	66224270	21319	25.57	3100	3145	3090	4015	2165	3090	3106.35	3.04	0	787	3236	3162	3121	3047	3006	3142	3027	156	925	500	2280	5	1	31257770	971	11.21	0.80	12	0.07	277.00	3872.00	5760	20220907	-46.09	2700	20230726	15.00	4455	-30.30	20230203	2700	15.00	20230726	5610	-44.65	20220913	2700	15.00	20230726	5.76	N	201490	500	156 억		951673	N	N	315	N	00	N
112	20230908	100732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	10	2	0.32	55817365	17959	21.54	3100	3145	3090	4015	2165	3090	3108.04	3.04	0	36	3236	3162	3121	3047	3006	3142	3027	156	925	500	2280	5	1	31257770	969	11.19	0.80	12	0.06	277.00	3872.00	5760	20220907	-46.18	2700	20230726	14.81	4455	-30.42	20230203	2700	14.81	20230726	5610	-44.74	20220913	2700	14.81	20230726	5.76	N	201490	500	156 억		951673	N	N	315	N	00	N
113	20230908	090737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	20	2	0.65	7292255	2352	2.82	3100	3110	3090	4015	2165	3090	3100.45	3.04	0	-535	3236	3162	3121	3047	3006	3142	3027	156	925	500	2280	5	1	31257770	972	11.23	0.80	12	0.01	277.00	3872.00	5760	20220907	-46.01	2700	20230726	15.19	4455	-30.19	20230203	2700	15.19	20230726	5610	-44.56	20220913	2700	15.19	20230726	5.76	N	201490	500	156 억		951673	N	N	315	N	00	N
114	20230907	160725	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3090	-70	5	-2.22	258307910	82772	78.95	3120	3195	3080	4105	2215	3160	3121.30	3.11	0	-21644	3260	3210	3170	3120	3080	3190	3100	156	945	500	2330	5	1	31257770	966	11.16	0.80	12	0.26	277.00	3872.00	5880	20220906	-47.45	2700	20230726	14.44	4455	-30.64	20230203	2700	14.44	20230726	5760	-46.35	20220907	2700	14.44	20230726	5.72	N	201490	500	156 억		973317	N	N	315	N	00	N
115	20230907	150730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	-65	5	-2.06	244562835	78326	74.71	3120	3195	3080	4105	2215	3160	3122.37	3.11	0	-21273	3260	3210	3170	3120	3080	3190	3100	156	945	500	2330	5	1	31257770	967	11.17	0.80	12	0.25	277.00	3872.00	5880	20220906	-47.36	2700	20230726	14.63	4455	-30.53	20230203	2700	14.63	20230726	5760	-46.27	20220907	2700	14.63	20230726	5.72	N	201490	500	156 억		973317	N	N	469	N	00	N
116	20230907	140727	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	-50	5	-1.58	220154350	70441	67.19	3120	3195	3095	4105	2215	3160	3125.37	3.11	0	-17278	3260	3210	3170	3120	3080	3190	3100	156	945	500	2330	5	1	31257770	972	11.23	0.80	12	0.23	277.00	3872.00	5880	20220906	-47.11	2700	20230726	15.19	4455	-30.19	20230203	2700	15.19	20230726	5760	-46.01	20220907	2700	15.19	20230726	5.72	N	201490	500	156 억		973317	N	N	469	N	00	N
117	20230907	130725	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-45	5	-1.42	197552290	63168	60.25	3120	3195	3100	4105	2215	3160	3127.41	3.11	0	-13349	3260	3210	3170	3120	3080	3190	3100	156	945	500	2330	5	1	31257770	974	11.25	0.80	12	0.20	277.00	3872.00	5880	20220906	-47.02	2700	20230726	15.37	4455	-30.08	20230203	2700	15.37	20230726	5760	-45.92	20220907	2700	15.37	20230726	5.72	N	201490	500	156 억		973317	N	N	469	N	00	N
118	20230907	120735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	-55	5	-1.74	184025705	58816	56.10	3120	3195	3105	4105	2215	3160	3128.84	3.11	0	-12832	3260	3210	3170	3120	3080	3190	3100	156	945	500	2330	5	1	31257770	971	11.21	0.80	12	0.19	277.00	3872.00	5880	20220906	-47.19	2700	20230726	15.00	4455	-30.30	20230203	2700	15.00	20230726	5760	-46.09	20220907	2700	15.00	20230726	5.72	N	201490	500	156 억		973317	N	N	469	N	00	N
119	20230907	110731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-35	5	-1.11	148260115	47322	45.14	3120	3195	3110	4105	2215	3160	3133.01	3.11	0	-10120	3260	3210	3170	3120	3080	3190	3100	156	945	500	2330	5	1	31257770	977	11.28	0.81	12	0.15	277.00	3872.00	5880	20220906	-46.85	2700	20230726	15.74	4455	-29.85	20230203	2700	15.74	20230726	5760	-45.75	20220907	2700	15.74	20230726	5.72	N	201490	500	156 억		973317	N	N	469	N	00	N
120	20230907	100731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-20	5	-0.63	75642840	24043	22.93	3120	3195	3110	4105	2215	3160	3146.15	3.11	0	-4785	3260	3210	3170	3120	3080	3190	3100	156	945	500	2330	5	1	31257770	981	11.34	0.81	12	0.08	277.00	3872.00	5880	20220906	-46.60	2700	20230726	16.30	4455	-29.52	20230203	2700	16.30	20230726	5760	-45.49	20220907	2700	16.30	20230726	5.72	N	201490	500	156 억		973317	N	N	469	N	00	N
121	20230907	090740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	-30	5	-0.95	12744410	4075	3.89	3120	3150	3110	4105	2215	3160	3127.46	3.11	0	700	3260	3210	3170	3120	3080	3190	3100	156	945	500	2330	5	1	31257770	978	11.30	0.81	12	0.01	277.00	3872.00	5880	20220906	-46.77	2700	20230726	15.93	4455	-29.74	20230203	2700	15.93	20230726	5760	-45.66	20220907	2700	15.93	20230726	5.72	N	201490	500	156 억		973317	N	N	469	N	00	N
122	20230906	160726	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-25	5	-0.78	328758355	104096	102.72	3190	3220	3130	4140	2230	3185	3158.21	3.05	0	18553	3295	3240	3175	3120	3055	3267	3147	156	955	500	2350	5	1	31257770	988	11.41	0.82	12	0.33	277.00	3872.00	5970	20220905	-47.07	2700	20230726	17.04	4455	-29.07	20230203	2700	17.04	20230726	5880	-46.26	20220906	2700	17.04	20230726	5.68	N	201490	500	156 억		954705	N	N	469	N	00	N
123	20230906	150728	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-25	5	-0.78	318035110	100699	99.37	3190	3220	3130	4140	2230	3185	3158.27	3.05	0	18705	3295	3240	3175	3120	3055	3267	3147	156	955	500	2350	5	1	31257770	988	11.41	0.82	12	0.32	277.00	3872.00	5970	20220905	-47.07	2700	20230726	17.04	4455	-29.07	20230203	2700	17.04	20230726	5880	-46.26	20220906	2700	17.04	20230726	5.68	N	201490	500	156 억		954705	N	N	9	N	00	N
124	20230906	140729	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	-15	5	-0.47	232426015	73485	72.51	3190	3220	3135	4140	2230	3185	3162.90	3.05	0	10545	3295	3240	3175	3120	3055	3267	3147	156	955	500	2350	5	1	31257770	991	11.44	0.82	12	0.24	277.00	3872.00	5970	20220905	-46.90	2700	20230726	17.41	4455	-28.84	20230203	2700	17.41	20230726	5880	-46.09	20220906	2700	17.41	20230726	5.68	N	201490	500	156 억		954705	N	N	9	N	00	N
125	20230906	130722	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-20	5	-0.63	206484480	65261	64.40	3190	3220	3135	4140	2230	3185	3163.98	3.05	0	9291	3295	3240	3175	3120	3055	3267	3147	156	955	500	2350	5	1	31257770	989	11.43	0.82	12	0.21	277.00	3872.00	5970	20220905	-46.98	2700	20230726	17.22	4455	-28.96	20230203	2700	17.22	20230726	5880	-46.17	20220906	2700	17.22	20230726	5.68	N	201490	500	156 억		954705	N	N	9	N	00	N
126	20230906	120734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-5	5	-0.16	183740545	58078	57.31	3190	3220	3135	4140	2230	3185	3163.69	3.05	0	10627	3295	3240	3175	3120	3055	3267	3147	156	955	500	2350	5	1	31257770	994	11.48	0.82	12	0.19	277.00	3872.00	5970	20220905	-46.73	2700	20230726	17.78	4455	-28.62	20230203	2700	17.78	20230726	5880	-45.92	20220906	2700	17.78	20230726	5.68	N	201490	500	156 억		954705	N	N	9	N	00	N
127	20230906	110736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3185	0	3	0.00	178627035	56468	55.72	3190	3220	3135	4140	2230	3185	3163.33	3.05	0	10319	3295	3240	3175	3120	3055	3267	3147	156	955	500	2350	5	1	31257770	996	11.50	0.82	12	0.18	277.00	3872.00	5970	20220905	-46.65	2700	20230726	17.96	4455	-28.51	20230203	2700	17.96	20230726	5880	-45.83	20220906	2700	17.96	20230726	5.68	N	201490	500	156 억		954705	N	N	9	N	00	N
128	20230906	100712	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	15	2	0.47	60553060	18984	18.73	3190	3220	3170	4140	2230	3185	3189.69	3.05	0	-1023	3295	3240	3175	3120	3055	3267	3147	156	955	500	2350	5	1	31257770	1000	11.55	0.83	12	0.06	277.00	3872.00	5970	20220905	-46.40	2700	20230726	18.52	4455	-28.17	20230203	2700	18.52	20230726	5880	-45.58	20220906	2700	18.52	20230726	5.68	N	201490	500	156 억		954705	N	N	9	N	00	N
129	20230906	090719	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	-15	5	-0.47	2712380	853	0.84	3190	3205	3170	4140	2230	3185	3179.81	3.05	0	-660	3295	3240	3175	3120	3055	3267	3147	156	955	500	2350	5	1	31257770	991	11.44	0.82	12	0.00	277.00	3872.00	5970	20220905	-46.90	2700	20230726	17.41	4455	-28.84	20230203	2700	17.41	20230726	5880	-46.09	20220906	2700	17.41	20230726	5.68	N	201490	500	156 억		954705	N	N	9	N	00	N
130	20230905	160721	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3185	60	2	1.92	313787120	98886	171.37	3120	3230	3110	4060	2190	3125	3173.10	3.04	0	3642	3188	3156	3128	3096	3068	3142	3082	156	935	500	2310	5	1	31257770	996	11.50	0.82	12	0.32	277.00	3872.00	6180	20220902	-48.46	2700	20230726	17.96	4455	-28.51	20230203	2700	17.96	20230726	5970	-46.65	20220905	2700	17.96	20230726	5.64	N	201490	500	156 억		950991	N	N	9	N	00	N
131	20230905	150732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	45	2	1.44	285118895	89877	155.76	3120	3230	3110	4060	2190	3125	3172.32	3.04	0	5430	3188	3156	3128	3096	3068	3142	3082	156	935	500	2310	5	1	31257770	991	11.44	0.82	12	0.29	277.00	3872.00	6180	20220902	-48.71	2700	20230726	17.41	4455	-28.84	20230203	2700	17.41	20230726	5970	-46.90	20220905	2700	17.41	20230726	5.64	N	201490	500	156 억		950991	N	N	7	N	00	N
132	20230905	140731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3195	70	2	2.24	263627005	83112	144.04	3120	3230	3110	4060	2190	3125	3171.95	3.04	0	6526	3188	3156	3128	3096	3068	3142	3082	156	935	500	2310	5	1	31257770	999	11.53	0.83	12	0.27	277.00	3872.00	6180	20220902	-48.30	2700	20230726	18.33	4455	-28.28	20230203	2700	18.33	20230726	5970	-46.48	20220905	2700	18.33	20230726	5.64	N	201490	500	156 억		950991	N	N	7	N	00	N
133	20230905	130712	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	75	2	2.40	242615530	76530	132.63	3120	3230	3110	4060	2190	3125	3170.20	3.04	0	7849	3188	3156	3128	3096	3068	3142	3082	156	935	500	2310	5	1	31257770	1000	11.55	0.83	12	0.24	277.00	3872.00	6180	20220902	-48.22	2700	20230726	18.52	4455	-28.17	20230203	2700	18.52	20230726	5970	-46.40	20220905	2700	18.52	20230726	5.64	N	201490	500	156 억		950991	N	N	7	N	00	N
134	20230905	120715	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	45	2	1.44	205489985	64877	112.43	3120	3230	3110	4060	2190	3125	3167.38	3.04	0	10638	3188	3156	3128	3096	3068	3142	3082	156	935	500	2310	5	1	31257770	991	11.44	0.82	12	0.21	277.00	3872.00	6180	20220902	-48.71	2700	20230726	17.41	4455	-28.84	20230203	2700	17.41	20230726	5970	-46.90	20220905	2700	17.41	20230726	5.64	N	201490	500	156 억		950991	N	N	7	N	00	N
135	20230905	110722	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	25	2	0.80	193336480	61017	105.75	3120	3230	3110	4060	2190	3125	3168.57	3.04	0	9016	3188	3156	3128	3096	3068	3142	3082	156	935	500	2310	5	1	31257770	985	11.37	0.81	12	0.20	277.00	3872.00	6180	20220902	-49.03	2700	20230726	16.67	4455	-29.29	20230203	2700	16.67	20230726	5970	-47.24	20220905	2700	16.67	20230726	5.64	N	201490	500	156 억		950991	N	N	7	N	00	N
136	20230905	100711	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	10	2	0.32	159657020	50269	87.12	3120	3230	3110	4060	2190	3125	3176.05	3.04	0	7385	3188	3156	3128	3096	3068	3142	3082	156	935	500	2310	5	1	31257770	980	11.32	0.81	12	0.16	277.00	3872.00	6180	20220902	-49.27	2700	20230726	16.11	4455	-29.63	20230203	2700	16.11	20230726	5970	-47.49	20220905	2700	16.11	20230726	5.64	N	201490	500	156 억		950991	N	N	7	N	00	N
137	20230905	090710	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	25	2	0.80	21863505	6987	12.11	3120	3155	3110	4060	2190	3125	3129.17	3.04	0	3798	3188	3156	3128	3096	3068	3142	3082	156	935	500	2310	5	1	31257770	985	11.37	0.81	12	0.02	277.00	3872.00	6180	20220902	-49.03	2700	20230726	16.67	4455	-29.29	20230203	2700	16.67	20230726	5970	-47.24	20220905	2700	16.67	20230726	5.64	N	201490	500	156 억		950991	N	N	7	N	00	N
138	20230904	160708	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-35	5	-1.11	178036230	56850	50.69	3160	3160	3100	4105	2215	3160	3131.72	3.10	0	-19160	3270	3215	3175	3120	3080	3195	3100	156	945	500	2330	5	1	31257770	977	11.28	0.81	12	0.18	277.00	3872.00	6230	20220901	-49.84	2700	20230726	15.74	4455	-29.85	20230203	2700	15.74	20230726	5970	-47.65	20220905	2700	15.74	20230726	5.65	N	201490	500	156 억		970151	N	N	7	N	00	N
139	20230904	150659	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	-25	5	-0.79	152217355	48564	43.30	3160	3160	3100	4105	2215	3160	3134.37	3.10	0	-15829	3270	3215	3175	3120	3080	3195	3100	156	945	500	2330	5	1	31257770	980	11.32	0.81	12	0.16	277.00	3872.00	6230	20220901	-49.68	2700	20230726	16.11	4455	-29.63	20230203	2700	16.11	20230726	5970	-47.49	20220905	2700	16.11	20230726	5.65	N	201490	500	156 억		970151	N	N	40	N	00	N
140	20230904	140654	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	-25	5	-0.79	123050005	39211	34.96	3160	3160	3100	4105	2215	3160	3138.15	3.10	0	-13242	3270	3215	3175	3120	3080	3195	3100	156	945	500	2330	5	1	31257770	980	11.32	0.81	12	0.13	277.00	3872.00	6230	20220901	-49.68	2700	20230726	16.11	4455	-29.63	20230203	2700	16.11	20230726	5970	-47.49	20220905	2700	16.11	20230726	5.65	N	201490	500	156 억		970151	N	N	40	N	00	N
141	20230904	130707	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	-25	5	-0.79	118424700	37733	33.65	3160	3160	3100	4105	2215	3160	3138.49	3.10	0	-13591	3270	3215	3175	3120	3080	3195	3100	156	945	500	2330	5	1	31257770	980	11.32	0.81	12	0.12	277.00	3872.00	6230	20220901	-49.68	2700	20230726	16.11	4455	-29.63	20230203	2700	16.11	20230726	5970	-47.49	20220905	2700	16.11	20230726	5.65	N	201490	500	156 억		970151	N	N	40	N	00	N
142	20230904	120653	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	-25	5	-0.79	83593595	26569	23.69	3160	3160	3115	4105	2215	3160	3146.28	3.10	0	-7256	3270	3215	3175	3120	3080	3195	3100	156	945	500	2330	5	1	31257770	980	11.32	0.81	12	0.08	277.00	3872.00	6230	20220901	-49.68	2700	20230726	16.11	4455	-29.63	20230203	2700	16.11	20230726	5970	-47.49	20220905	2700	16.11	20230726	5.65	N	201490	500	156 억		970151	N	N	40	N	00	N
143	20230904	110643	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	-10	5	-0.32	73575785	23371	20.84	3160	3160	3115	4105	2215	3160	3148.17	3.10	0	-5889	3270	3215	3175	3120	3080	3195	3100	156	945	500	2330	5	1	31257770	985	11.37	0.81	12	0.07	277.00	3872.00	6230	20220901	-49.44	2700	20230726	16.67	4455	-29.29	20230203	2700	16.67	20230726	5970	-47.24	20220905	2700	16.67	20230726	5.65	N	201490	500	156 억		970151	N	N	40	N	00	N
144	20230904	100647	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-20	5	-0.63	28492975	9040	8.06	3160	3160	3115	4105	2215	3160	3151.88	3.10	0	-2744	3270	3215	3175	3120	3080	3195	3100	156	945	500	2330	5	1	31257770	981	11.34	0.81	12	0.03	277.00	3872.00	6230	20220901	-49.60	2700	20230726	16.30	4455	-29.52	20230203	2700	16.30	20230726	5970	-47.40	20220905	2700	16.30	20230726	5.65	N	201490	500	156 억		970151	N	N	40	N	00	N
145	20230904	090658	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	-15	5	-0.47	6659860	2124	1.89	3160	3160	3115	4105	2215	3160	3135.53	3.10	0	-581	3270	3215	3175	3120	3080	3195	3100	156	945	500	2330	5	1	31257770	983	11.35	0.81	12	0.01	277.00	3872.00	6230	20220901	-49.52	2700	20230726	16.48	4455	-29.41	20230203	2700	16.48	20230726	5970	-47.32	20220905	2700	16.48	20230726	5.65	N	201490	500	156 억		970151	N	N	40	N	00	N
146	20230901	160649	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-15	5	-0.47	355052730	112050	166.51	3230	3230	3135	4125	2225	3175	3168.75	3.13	0	-9705	3251	3212	3186	3147	3121	3200	3135	156	950	500	2340	5	1	31257770	988	11.41	0.82	12	0.36	277.00	3872.00	6230	20220901	-49.28	2700	20230726	17.04	4455	-29.07	20230203	2700	17.04	20230726	6230	-49.28	20220901	2700	17.04	20230726	5.69	N	201490	500	156 억		979475	N	N	40	N	00	N
147	20230901	150657	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	-30	5	-0.94	327284265	103236	153.41	3230	3230	3135	4125	2225	3175	3170.25	3.13	0	-10377	3251	3212	3186	3147	3121	3200	3135	156	950	500	2340	5	1	31257770	983	11.35	0.81	12	0.33	277.00	3872.00	6230	20220901	-49.52	2700	20230726	16.48	4455	-29.41	20230203	2700	16.48	20230726	6230	-49.52	20220901	2700	16.48	20230726	5.69	N	201490	500	156 억		979475	N	N	0	N	00	N
148	20230901	140701	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	-25	5	-0.79	285859330	90068	133.84	3230	3230	3135	4125	2225	3175	3173.82	3.13	0	-10952	3251	3212	3186	3147	3121	3200	3135	156	950	500	2340	5	1	31257770	985	11.37	0.81	12	0.29	277.00	3872.00	6230	20220901	-49.44	2700	20230726	16.67	4455	-29.29	20230203	2700	16.67	20230726	6230	-49.44	20220901	2700	16.67	20230726	5.69	N	201490	500	156 억		979475	N	N	0	N	00	N
149	20230901	130641	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-10	5	-0.31	203032815	63759	94.75	3230	3230	3145	4125	2225	3175	3184.38	3.13	0	-13822	3251	3212	3186	3147	3121	3200	3135	156	950	500	2340	5	1	31257770	989	11.43	0.82	12	0.20	277.00	3872.00	6230	20220901	-49.20	2700	20230726	17.22	4455	-28.96	20230203	2700	17.22	20230726	6230	-49.20	20220901	2700	17.22	20230726	5.69	N	201490	500	156 억		979475	N	N	0	N	00	N
150	20230901	120647	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-10	5	-0.31	185738405	58297	86.63	3230	3230	3145	4125	2225	3175	3186.07	3.13	0	-12772	3251	3212	3186	3147	3121	3200	3135	156	950	500	2340	5	1	31257770	989	11.43	0.82	12	0.19	277.00	3872.00	6230	20220901	-49.20	2700	20230726	17.22	4455	-28.96	20230203	2700	17.22	20230726	6230	-49.20	20220901	2700	17.22	20230726	5.69	N	201490	500	156 억		979475	N	N	0	N	00	N
151	20230901	110650	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3185	10	2	0.31	178041700	55868	83.02	3230	3230	3145	4125	2225	3175	3186.83	3.13	0	-11536	3251	3212	3186	3147	3121	3200	3135	156	950	500	2340	5	1	31257770	996	11.50	0.82	12	0.18	277.00	3872.00	6230	20220901	-48.88	2700	20230726	17.96	4455	-28.51	20230203	2700	17.96	20230726	6230	-48.88	20220901	2700	17.96	20230726	5.69	N	201490	500	156 억		979475	N	N	0	N	00	N
152	20230901	100642	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-10	5	-0.31	145195975	45473	67.57	3230	3230	3155	4125	2225	3175	3193.02	3.13	0	-9020	3251	3212	3186	3147	3121	3200	3135	156	950	500	2340	5	1	31257770	989	11.43	0.82	12	0.15	277.00	3872.00	6230	20220901	-49.20	2700	20230726	17.22	4455	-28.96	20230203	2700	17.22	20230726	6230	-49.20	20220901	2700	17.22	20230726	5.69	N	201490	500	156 억		979475	N	N	0	N	00	N
153	20230901	090633	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	55	2	1.73	64317860	20027	29.76	3230	3230	3160	4125	2225	3175	3211.56	3.13	0	-8519	3251	3212	3186	3147	3121	3200	3135	156	950	500	2340	5	1	31257770	1010	11.66	0.83	12	0.06	277.00	3872.00	6230	20220901	-48.15	2700	20230726	19.63	4455	-27.50	20230203	2700	19.63	20230726	6230	-48.15	20220901	2700	19.63	20230726	5.69	N	201490	500	156 억		979475	N	N	0	N	00	N