KissMeData/047080/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	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	50	2	1.61	203098325	64615	20.40	3105	3185	3090	4030	2170	3100	3143.21	2.74	0	-4532	3223	3161	3088	3026	2953	3167	3032	124	930	500	2100	5	1	24822362	782	38.41	4.07	12	0.26	82.00	774.00	3800	20230215	-17.11	2000	20230726	57.50	3200	-1.56	20240112	2800	12.50	20240117	3800	-17.11	20230215	2000	57.50	20230726	1.24	N	047080	500	124 억		680386	N	N	0	N	00	N
3	20240123	110515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3130	30	2	0.97	185824060	59116	18.67	3105	3185	3090	4030	2170	3100	3143.38	2.74	0	-2306	3223	3161	3088	3026	2953	3167	3032	124	930	500	2100	5	1	24822362	777	38.17	4.04	12	0.24	82.00	774.00	3800	20230215	-17.63	2000	20230726	56.50	3200	-2.19	20240112	2800	11.79	20240117	3800	-17.63	20230215	2000	56.50	20230726	1.24	N	047080	500	124 억		680386	N	N	0	N	00	N
4	20240123	100514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	50	2	1.61	105785470	33856	10.69	3105	3180	3090	4030	2170	3100	3124.57	2.74	0	-1051	3223	3161	3088	3026	2953	3167	3032	124	930	500	2100	5	1	24822362	782	38.41	4.07	12	0.14	82.00	774.00	3800	20230215	-17.11	2000	20230726	57.50	3200	-1.56	20240112	2800	12.50	20240117	3800	-17.11	20230215	2000	57.50	20230726	1.24	N	047080	500	124 억		680386	N	N	0	N	00	N
5	20240123	090514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3090	-10	5	-0.32	13315160	4287	1.35	3105	3115	3090	4030	2170	3100	3105.94	2.74	0	-2164	3223	3161	3088	3026	2953	3167	3032	124	930	500	2100	5	1	24822362	767	37.68	3.99	12	0.02	82.00	774.00	3800	20230215	-18.68	2000	20230726	54.50	3200	-3.44	20240112	2800	10.36	20240117	3800	-18.68	20230215	2000	54.50	20230726	1.24	N	047080	500	124 억		680386	N	N	0	N	00	N
6	20240119	160511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3075	75	2	2.50	447456955	145159	213.87	3030	3150	3000	3900	2100	3000	3082.53	2.40	0	6144	3100	3050	2950	2900	2800	3075	2925	124	900	500	2040	5	1	24822362	763	37.50	3.97	12	0.58	82.00	774.00	3800	20230215	-19.08	2000	20230726	53.75	3200	-3.91	20240112	2800	9.82	20240117	3800	-19.08	20230215	2000	53.75	20230726	1.27	N	047080	500	124 억		596279	N	N	0	N	00	N
7	20240119	150513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3060	60	2	2.00	440970855	143041	210.75	3030	3150	3000	3900	2100	3000	3082.83	2.40	0	6763	3100	3050	2950	2900	2800	3075	2925	124	900	500	2040	5	1	24822362	760	37.32	3.95	12	0.58	82.00	774.00	3800	20230215	-19.47	2000	20230726	53.00	3200	-4.38	20240112	2800	9.29	20240117	3800	-19.47	20230215	2000	53.00	20230726	1.27	N	047080	500	124 억		596279	N	N	0	N	00	N
8	20240119	140512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3085	85	2	2.83	438698275	142296	209.65	3030	3150	3000	3900	2100	3000	3083.00	2.40	0	6872	3100	3050	2950	2900	2800	3075	2925	124	900	500	2040	5	1	24822362	766	37.62	3.99	12	0.57	82.00	774.00	3800	20230215	-18.82	2000	20230726	54.25	3200	-3.59	20240112	2800	10.18	20240117	3800	-18.82	20230215	2000	54.25	20230726	1.27	N	047080	500	124 억		596279	N	N	0	N	00	N
9	20240119	130512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3030	30	2	1.00	420211675	136224	200.71	3030	3150	3000	3900	2100	3000	3084.71	2.40	0	6507	3100	3050	2950	2900	2800	3075	2925	124	900	500	2040	5	1	24822362	752	36.95	3.91	12	0.55	82.00	774.00	3800	20230215	-20.26	2000	20230726	51.50	3200	-5.31	20240112	2800	8.21	20240117	3800	-20.26	20230215	2000	51.50	20230726	1.27	N	047080	500	124 억		596279	N	N	0	N	00	N
10	20240119	120514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3055	55	2	1.83	385357415	124767	183.83	3030	3150	3000	3900	2100	3000	3088.62	2.40	0	8437	3100	3050	2950	2900	2800	3075	2925	124	900	500	2040	5	1	24822362	758	37.26	3.95	12	0.50	82.00	774.00	3800	20230215	-19.61	2000	20230726	52.75	3200	-4.53	20240112	2800	9.11	20240117	3800	-19.61	20230215	2000	52.75	20230726	1.27	N	047080	500	124 억		596279	N	N	0	N	00	N
11	20240119	110514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3080	80	2	2.67	364215645	117886	173.69	3030	3150	3000	3900	2100	3000	3089.56	2.40	0	7006	3100	3050	2950	2900	2800	3075	2925	124	900	500	2040	5	1	24822362	765	37.56	3.98	12	0.47	82.00	774.00	3800	20230215	-18.95	2000	20230726	54.00	3200	-3.75	20240112	2800	10.00	20240117	3800	-18.95	20230215	2000	54.00	20230726	1.27	N	047080	500	124 억		596279	N	N	0	N	00	N
12	20240119	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	120	2	4.00	318556450	103068	151.86	3030	3150	3000	3900	2100	3000	3090.74	2.40	0	8642	3100	3050	2950	2900	2800	3075	2925	124	900	500	2040	5	1	24822362	774	38.05	4.03	12	0.42	82.00	774.00	3800	20230215	-17.89	2000	20230726	56.00	3200	-2.50	20240112	2800	11.43	20240117	3800	-17.89	20230215	2000	56.00	20230726	1.27	N	047080	500	124 억		596279	N	N	0	N	00	N
13	20240119	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3060	60	2	2.00	51232300	16883	24.87	3030	3065	3000	3900	2100	3000	3034.55	2.40	0	-3536	3100	3050	2950	2900	2800	3075	2925	124	900	500	2040	5	1	24822362	760	37.32	3.95	12	0.07	82.00	774.00	3800	20230215	-19.47	2000	20230726	53.00	3200	-4.38	20240112	2800	9.29	20240117	3800	-19.47	20230215	2000	53.00	20230726	1.27	N	047080	500	124 억		596279	N	N	0	N	00	N
14	20240118	160511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	110	2	3.81	200419525	67871	72.86	2850	3000	2850	3755	2025	2890	2952.76	2.33	0	16735	3103	2996	2898	2791	2693	2947	2742	124	865	500	1960	5	1	24822362	745	36.59	3.88	12	0.27	82.00	774.00	3800	20230215	-21.05	2000	20230726	50.00	3200	-6.25	20240112	2800	7.14	20240117	3800	-21.05	20230215	2000	50.00	20230726	1.15	N	047080	500	124 억		579555	N	N	0	N	00	N
15	20240118	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	100	2	3.46	187342605	63498	68.17	2850	2990	2850	3755	2025	2890	2950.37	2.33	0	16493	3103	2996	2898	2791	2693	2947	2742	124	865	500	1960	5	1	24822362	742	36.46	3.86	12	0.26	82.00	774.00	3800	20230215	-21.32	2000	20230726	49.50	3200	-6.56	20240112	2800	6.79	20240117	3800	-21.32	20230215	2000	49.50	20230726	1.15	N	047080	500	124 억		579555	N	N	0	N	00	N
16	20240118	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2945	55	2	1.90	153347655	52046	55.87	2850	2985	2850	3755	2025	2890	2946.39	2.33	0	7289	3103	2996	2898	2791	2693	2947	2742	124	865	500	1960	5	1	24822362	731	35.91	3.80	12	0.21	82.00	774.00	3800	20230215	-22.50	2000	20230726	47.25	3200	-7.97	20240112	2800	5.18	20240117	3800	-22.50	20230215	2000	47.25	20230726	1.15	N	047080	500	124 억		579555	N	N	0	N	00	N
17	20240118	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	60	2	2.08	122655720	41603	44.66	2850	2985	2850	3755	2025	2890	2948.24	2.33	0	8784	3103	2996	2898	2791	2693	2947	2742	124	865	500	1960	5	1	24822362	732	35.98	3.81	12	0.17	82.00	774.00	3800	20230215	-22.37	2000	20230726	47.50	3200	-7.81	20240112	2800	5.36	20240117	3800	-22.37	20230215	2000	47.50	20230726	1.15	N	047080	500	124 억		579555	N	N	0	N	00	N
18	20240118	120512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	60	2	2.08	113969570	38664	41.51	2850	2985	2850	3755	2025	2890	2947.69	2.33	0	8437	3103	2996	2898	2791	2693	2947	2742	124	865	500	1960	5	1	24822362	732	35.98	3.81	12	0.16	82.00	774.00	3800	20230215	-22.37	2000	20230726	47.50	3200	-7.81	20240112	2800	5.36	20240117	3800	-22.37	20230215	2000	47.50	20230726	1.15	N	047080	500	124 억		579555	N	N	0	N	00	N
19	20240118	110512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2970	80	2	2.77	102996005	34966	37.54	2850	2985	2850	3755	2025	2890	2945.60	2.33	0	8642	3103	2996	2898	2791	2693	2947	2742	124	865	500	1960	5	1	24822362	737	36.22	3.84	12	0.14	82.00	774.00	3800	20230215	-21.84	2000	20230726	48.50	3200	-7.19	20240112	2800	6.07	20240117	3800	-21.84	20230215	2000	48.50	20230726	1.15	N	047080	500	124 억		579555	N	N	0	N	00	N
20	20240118	100511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2965	75	2	2.60	63058345	21527	23.11	2850	2965	2850	3755	2025	2890	2929.27	2.33	0	1256	3103	2996	2898	2791	2693	2947	2742	124	865	500	1960	5	1	24822362	736	36.16	3.83	12	0.09	82.00	774.00	3800	20230215	-21.97	2000	20230726	48.25	3200	-7.34	20240112	2800	5.89	20240117	3800	-21.97	20230215	2000	48.25	20230726	1.15	N	047080	500	124 억		579555	N	N	0	N	00	N
21	20240118	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	40	2	1.38	10377110	3620	3.89	2850	2935	2850	3755	2025	2890	2866.60	2.33	0	95	3103	2996	2898	2791	2693	2947	2742	124	865	500	1960	5	1	24822362	727	35.73	3.79	12	0.01	82.00	774.00	3800	20230215	-22.89	2000	20230726	46.50	3200	-8.44	20240112	2800	4.64	20240117	3800	-22.89	20230215	2000	46.50	20230726	1.15	N	047080	500	124 억		579555	N	N	0	N	00	N
22	20240117	160509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2890	-90	5	-3.02	267996555	93040	72.16	2995	3005	2800	3870	2090	2980	2880.44	2.34	0	-1318	3126	3052	3001	2927	2876	3027	2902	124	890	500	2020	5	1	24822362	717	35.24	3.73	12	0.37	82.00	774.00	3800	20230215	-23.95	2000	20230726	44.50	3200	-9.69	20240112	2800	3.21	20240117	3800	-23.95	20230215	2000	44.50	20230726	0.98	N	047080	500	124 억		582073	N	N	0	N	00	N
23	20240117	150512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2870	-110	5	-3.69	233334890	80975	62.80	2995	3005	2800	3870	2090	2980	2881.57	2.34	0	-1269	3126	3052	3001	2927	2876	3027	2902	124	890	500	2020	5	1	24822362	712	35.00	3.71	12	0.33	82.00	774.00	3800	20230215	-24.47	2000	20230726	43.50	3200	-10.31	20240112	2800	2.50	20240117	3800	-24.47	20230215	2000	43.50	20230726	0.98	N	047080	500	124 억		582073	N	N	0	N	00	N
24	20240117	140510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2870	-110	5	-3.69	222345495	77151	59.84	2995	3005	2800	3870	2090	2980	2881.95	2.34	0	-3428	3126	3052	3001	2927	2876	3027	2902	124	890	500	2020	5	1	24822362	712	35.00	3.71	12	0.31	82.00	774.00	3800	20230215	-24.47	2000	20230726	43.50	3200	-10.31	20240112	2800	2.50	20240117	3800	-24.47	20230215	2000	43.50	20230726	0.98	N	047080	500	124 억		582073	N	N	0	N	00	N
25	20240117	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	-135	5	-4.53	210942385	73167	56.75	2995	3005	2800	3870	2090	2980	2883.03	2.34	0	-4133	3126	3052	3001	2927	2876	3027	2902	124	890	500	2020	5	1	24822362	706	34.70	3.68	12	0.29	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3200	-11.09	20240112	2800	1.61	20240117	3800	-25.13	20230215	2000	42.25	20230726	0.98	N	047080	500	124 억		582073	N	N	0	N	00	N
26	20240117	120512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2850	-130	5	-4.36	190802250	66096	51.26	2995	3005	2800	3870	2090	2980	2886.74	2.34	0	-5032	3126	3052	3001	2927	2876	3027	2902	124	890	500	2020	5	1	24822362	707	34.76	3.68	12	0.27	82.00	774.00	3800	20230215	-25.00	2000	20230726	42.50	3200	-10.94	20240112	2800	1.79	20240117	3800	-25.00	20230215	2000	42.50	20230726	0.98	N	047080	500	124 억		582073	N	N	0	N	00	N
27	20240117	110512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2895	-85	5	-2.85	166459445	57592	44.67	2995	3005	2800	3870	2090	2980	2890.32	2.34	0	-5124	3126	3052	3001	2927	2876	3027	2902	124	890	500	2020	5	1	24822362	719	35.30	3.74	12	0.23	82.00	774.00	3800	20230215	-23.82	2000	20230726	44.75	3200	-9.53	20240112	2800	3.39	20240117	3800	-23.82	20230215	2000	44.75	20230726	0.98	N	047080	500	124 억		582073	N	N	0	N	00	N
28	20240117	100509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2890	-90	5	-3.02	107683335	36908	28.63	2995	3005	2845	3870	2090	2980	2917.62	2.34	0	-4710	3126	3052	3001	2927	2876	3027	2902	124	890	500	2020	5	1	24822362	717	35.24	3.73	12	0.15	82.00	774.00	3800	20230215	-23.95	2000	20230726	44.50	3200	-9.69	20240112	2825	2.30	20240108	3800	-23.95	20230215	2000	44.50	20230726	0.98	N	047080	500	124 억		582073	N	N	0	N	00	N
29	20240117	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2995	15	2	0.50	12049800	4025	3.12	2995	2995	2930	3870	2090	2980	2993.74	2.34	0	-149	3126	3052	3001	2927	2876	3027	2902	124	890	500	2020	5	1	24822362	743	36.52	3.87	12	0.02	82.00	774.00	3800	20230215	-21.18	2000	20230726	49.75	3200	-6.41	20240112	2825	6.02	20240108	3800	-21.18	20230215	2000	49.75	20230726	0.98	N	047080	500	124 억		582073	N	N	0	N	00	N
30	20240116	160509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2980	-65	5	-2.13	382917725	127923	89.42	3040	3075	2950	3955	2135	3045	2993.35	2.28	0	12677	3231	3137	3071	2977	2911	3105	2945	124	910	500	2070	5	1	24822362	740	36.34	3.85	12	0.52	82.00	774.00	3800	20230215	-21.58	2000	20230726	49.00	3200	-6.88	20240112	2825	5.49	20240108	3800	-21.58	20230215	2000	49.00	20230726	1.04	N	047080	500	124 억		565406	N	N	0	N	00	N
31	20240116	150509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	-85	5	-2.79	340071140	113509	79.34	3040	3075	2950	3955	2135	3045	2995.98	2.28	0	13476	3231	3137	3071	2977	2911	3105	2945	124	910	500	2070	5	1	24822362	735	36.10	3.82	12	0.46	82.00	774.00	3800	20230215	-22.11	2000	20230726	48.00	3200	-7.50	20240112	2825	4.78	20240108	3800	-22.11	20230215	2000	48.00	20230726	1.04	N	047080	500	124 억		565406	N	N	0	N	00	N
32	20240116	140510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2975	-70	5	-2.30	289219730	96386	67.37	3040	3075	2950	3955	2135	3045	3000.64	2.28	0	13609	3231	3137	3071	2977	2911	3105	2945	124	910	500	2070	5	1	24822362	738	36.28	3.84	12	0.39	82.00	774.00	3800	20230215	-21.71	2000	20230726	48.75	3200	-7.03	20240112	2825	5.31	20240108	3800	-21.71	20230215	2000	48.75	20230726	1.04	N	047080	500	124 억		565406	N	N	0	N	00	N
33	20240116	130510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	-90	5	-2.96	253076945	84227	58.87	3040	3075	2950	3955	2135	3045	3004.70	2.28	0	14312	3231	3137	3071	2977	2911	3105	2945	124	910	500	2070	5	1	24822362	734	36.04	3.82	12	0.34	82.00	774.00	3800	20230215	-22.24	2000	20230726	47.75	3200	-7.66	20240112	2825	4.60	20240108	3800	-22.24	20230215	2000	47.75	20230726	1.04	N	047080	500	124 억		565406	N	N	0	N	00	N
34	20240116	120509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	-55	5	-1.81	208512845	69188	48.36	3040	3075	2950	3955	2135	3045	3013.71	2.28	0	9898	3231	3137	3071	2977	2911	3105	2945	124	910	500	2070	5	1	24822362	742	36.46	3.86	12	0.28	82.00	774.00	3800	20230215	-21.32	2000	20230726	49.50	3200	-6.56	20240112	2825	5.84	20240108	3800	-21.32	20230215	2000	49.50	20230726	1.04	N	047080	500	124 억		565406	N	N	0	N	00	N
35	20240116	110508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3020	-25	5	-0.82	196253565	65115	45.52	3040	3075	2950	3955	2135	3045	3013.95	2.28	0	11500	3231	3137	3071	2977	2911	3105	2945	124	910	500	2070	5	1	24822362	750	36.83	3.90	12	0.26	82.00	774.00	3800	20230215	-20.53	2000	20230726	51.00	3200	-5.62	20240112	2825	6.90	20240108	3800	-20.53	20230215	2000	51.00	20230726	1.04	N	047080	500	124 억		565406	N	N	0	N	00	N
36	20240116	100509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3025	-20	5	-0.66	149159525	49359	34.50	3040	3075	2985	3955	2135	3045	3021.93	2.28	0	12682	3231	3137	3071	2977	2911	3105	2945	124	910	500	2070	5	1	24822362	751	36.89	3.91	12	0.20	82.00	774.00	3800	20230215	-20.39	2000	20230726	51.25	3200	-5.47	20240112	2825	7.08	20240108	3800	-20.39	20230215	2000	51.25	20230726	1.04	N	047080	500	124 억		565406	N	N	0	N	00	N
37	20240116	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3005	-40	5	-1.31	7608205	2514	1.76	3040	3045	3005	3955	2135	3045	3026.33	2.28	0	-894	3231	3137	3071	2977	2911	3105	2945	124	910	500	2070	5	1	24822362	746	36.65	3.88	12	0.01	82.00	774.00	3800	20230215	-20.92	2000	20230726	50.25	3200	-6.09	20240112	2825	6.37	20240108	3800	-20.92	20230215	2000	50.25	20230726	1.04	N	047080	500	124 억		565406	N	N	0	N	00	N
38	20240115	160507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3045	-100	5	-3.18	435664725	143033	37.09	3080	3165	3005	4085	2205	3145	3045.90	2.42	0	-35667	3308	3226	3118	3036	2928	3172	2982	124	940	500	2130	5	1	24822362	756	37.13	3.93	12	0.58	82.00	774.00	3800	20230215	-19.87	2000	20230726	52.25	3200	-4.84	20240112	2825	7.79	20240108	3800	-19.87	20230215	2000	52.25	20230726	0.93	N	047080	500	124 억		601069	N	N	0	N	00	N
39	20240115	150508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3030	-115	5	-3.66	405837215	133215	34.55	3080	3165	3005	4085	2205	3145	3046.48	2.42	0	-31585	3308	3226	3118	3036	2928	3172	2982	124	940	500	2130	5	1	24822362	752	36.95	3.91	12	0.54	82.00	774.00	3800	20230215	-20.26	2000	20230726	51.50	3200	-5.31	20240112	2825	7.26	20240108	3800	-20.26	20230215	2000	51.50	20230726	0.93	N	047080	500	124 억		601069	N	N	0	N	00	N
40	20240115	140509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3040	-105	5	-3.34	357944440	117358	30.43	3080	3165	3015	4085	2205	3145	3050.02	2.42	0	-26278	3308	3226	3118	3036	2928	3172	2982	124	940	500	2130	5	1	24822362	755	37.07	3.93	12	0.47	82.00	774.00	3800	20230215	-20.00	2000	20230726	52.00	3200	-5.00	20240112	2825	7.61	20240108	3800	-20.00	20230215	2000	52.00	20230726	0.93	N	047080	500	124 억		601069	N	N	0	N	00	N
41	20240115	130507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3025	-120	5	-3.82	323764490	106061	27.50	3080	3165	3015	4085	2205	3145	3052.63	2.42	0	-17716	3308	3226	3118	3036	2928	3172	2982	124	940	500	2130	5	1	24822362	751	36.89	3.91	12	0.43	82.00	774.00	3800	20230215	-20.39	2000	20230726	51.25	3200	-5.47	20240112	2825	7.08	20240108	3800	-20.39	20230215	2000	51.25	20230726	0.93	N	047080	500	124 억		601069	N	N	0	N	00	N
42	20240115	120507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3060	-85	5	-2.70	310872645	101813	26.40	3080	3165	3015	4085	2205	3145	3053.37	2.42	0	-14183	3308	3226	3118	3036	2928	3172	2982	124	940	500	2130	5	1	24822362	760	37.32	3.95	12	0.41	82.00	774.00	3800	20230215	-19.47	2000	20230726	53.00	3200	-4.38	20240112	2825	8.32	20240108	3800	-19.47	20230215	2000	53.00	20230726	0.93	N	047080	500	124 억		601069	N	N	0	N	00	N
43	20240115	110507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3045	-100	5	-3.18	268139130	87740	22.75	3080	3165	3015	4085	2205	3145	3056.06	2.42	0	-7091	3308	3226	3118	3036	2928	3172	2982	124	940	500	2130	5	1	24822362	756	37.13	3.93	12	0.35	82.00	774.00	3800	20230215	-19.87	2000	20230726	52.25	3200	-4.84	20240112	2825	7.79	20240108	3800	-19.87	20230215	2000	52.25	20230726	0.93	N	047080	500	124 억		601069	N	N	0	N	00	N
44	20240115	100505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3070	-75	5	-2.38	211351680	69203	17.95	3080	3165	3015	4085	2205	3145	3054.08	2.42	0	-1649	3308	3226	3118	3036	2928	3172	2982	124	940	500	2130	5	1	24822362	762	37.44	3.97	12	0.28	82.00	774.00	3800	20230215	-19.21	2000	20230726	53.50	3200	-4.06	20240112	2825	8.67	20240108	3800	-19.21	20230215	2000	53.50	20230726	0.93	N	047080	500	124 억		601069	N	N	0	N	00	N
45	20240115	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3065	-80	5	-2.54	39065490	12593	3.27	3080	3165	3040	4085	2205	3145	3102.16	2.42	0	-9376	3308	3226	3118	3036	2928	3172	2982	124	940	500	2130	5	1	24822362	761	37.38	3.96	12	0.05	82.00	774.00	3800	20230215	-19.34	2000	20230726	53.25	3200	-4.22	20240112	2825	8.50	20240108	3800	-19.34	20230215	2000	53.25	20230726	0.93	N	047080	500	124 억		601069	N	N	0	N	00	N
46	20240112	160504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3145	-15	5	-0.47	1196317970	383626	107.80	3200	3200	3010	4105	2215	3160	3118.35	2.97	0	-136563	3330	3245	3110	3025	2890	3287	3067	124	945	500	2140	5	1	24822362	781	38.35	4.06	12	1.55	82.00	774.00	3800	20230215	-17.24	2000	20230726	57.25	3200	-1.72	20240112	2825	11.33	20240108	3800	-17.24	20230215	2000	57.25	20230726	0.94	N	047080	500	124 억		736671	N	N	0	N	00	N
47	20240112	150506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3145	-15	5	-0.47	1103786505	354094	99.50	3200	3200	3010	4105	2215	3160	3117.21	2.97	0	-122585	3330	3245	3110	3025	2890	3287	3067	124	945	500	2140	5	1	24822362	781	38.35	4.06	12	1.43	82.00	774.00	3800	20230215	-17.24	2000	20230726	57.25	3200	-1.72	20240112	2825	11.33	20240108	3800	-17.24	20230215	2000	57.25	20230726	0.94	N	047080	500	124 억		736671	N	N	0	N	00	N
48	20240112	140506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	0	3	0.00	957642710	307633	86.44	3200	3200	3010	4105	2215	3160	3112.94	2.97	0	-114034	3330	3245	3110	3025	2890	3287	3067	124	945	500	2140	5	1	24822362	784	38.54	4.08	12	1.24	82.00	774.00	3800	20230215	-16.84	2000	20230726	58.00	3200	-1.25	20240112	2825	11.86	20240108	3800	-16.84	20230215	2000	58.00	20230726	0.94	N	047080	500	124 억		736671	N	N	0	N	00	N
49	20240112	130504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	-10	5	-0.32	797718850	256848	72.17	3200	3200	3010	4105	2215	3160	3105.80	2.97	0	-107507	3330	3245	3110	3025	2890	3287	3067	124	945	500	2140	5	1	24822362	782	38.41	4.07	12	1.03	82.00	774.00	3800	20230215	-17.11	2000	20230726	57.50	3200	-1.56	20240112	2825	11.50	20240108	3800	-17.11	20230215	2000	57.50	20230726	0.94	N	047080	500	124 억		736671	N	N	0	N	00	N
50	20240112	120506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3090	-70	5	-2.22	739373210	238115	66.91	3200	3200	3010	4105	2215	3160	3105.11	2.97	0	-106836	3330	3245	3110	3025	2890	3287	3067	124	945	500	2140	5	1	24822362	767	37.68	3.99	12	0.96	82.00	774.00	3800	20230215	-18.68	2000	20230726	54.50	3200	-3.44	20240112	2825	9.38	20240108	3800	-18.68	20230215	2000	54.50	20230726	0.94	N	047080	500	124 억		736671	N	N	0	N	00	N
51	20240112	110504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3105	-55	5	-1.74	702217640	226122	63.54	3200	3200	3010	4105	2215	3160	3105.48	2.97	0	-105554	3330	3245	3110	3025	2890	3287	3067	124	945	500	2140	5	1	24822362	771	37.87	4.01	12	0.91	82.00	774.00	3800	20230215	-18.29	2000	20230726	55.25	3200	-2.97	20240112	2825	9.91	20240108	3800	-18.29	20230215	2000	55.25	20230726	0.94	N	047080	500	124 억		736671	N	N	0	N	00	N
52	20240112	100504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3020	-140	5	-4.43	454201245	146042	41.04	3200	3200	3010	4105	2215	3160	3110.07	2.97	0	-64515	3330	3245	3110	3025	2890	3287	3067	124	945	500	2140	5	1	24822362	750	36.83	3.90	12	0.59	82.00	774.00	3800	20230215	-20.53	2000	20230726	51.00	3200	-5.62	20240112	2825	6.90	20240108	3800	-20.53	20230215	2000	51.00	20230726	0.94	N	047080	500	124 억		736671	N	N	0	N	00	N
53	20240112	090504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	5	2	0.16	113092110	35670	10.02	3200	3200	3130	4105	2215	3160	3170.51	2.97	0	-20017	3330	3245	3110	3025	2890	3287	3067	124	945	500	2140	5	1	24822362	786	38.60	4.09	12	0.14	82.00	774.00	3800	20230215	-16.71	2000	20230726	58.25	3200	-1.09	20240112	2825	12.04	20240108	3800	-16.71	20230215	2000	58.25	20230726	0.94	N	047080	500	124 억		736671	N	N	0	N	00	N
54	20240111	160502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	130	2	4.29	1087018120	349828	230.38	3105	3195	2975	3935	2125	3030	3107.29	2.89	0	15882	3126	3077	3021	2972	2916	3050	2945	124	905	500	2060	5	1	24822362	784	38.54	4.08	12	1.41	82.00	774.00	3800	20230215	-16.84	2000	20230726	58.00	3195	-1.10	20240111	2825	11.86	20240108	3800	-16.84	20230215	2000	58.00	20230726	0.95	N	047080	500	124 억		718409	N	N	0	N	00	N
55	20240111	150505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	140	2	4.62	723008945	235168	154.87	3105	3180	2975	3935	2125	3030	3074.44	2.89	0	19100	3126	3077	3021	2972	2916	3050	2945	124	905	500	2060	5	1	24822362	787	38.66	4.10	12	0.95	82.00	774.00	3800	20230215	-16.58	2000	20230726	58.50	3180	-0.31	20240111	2825	12.21	20240108	3800	-16.58	20230215	2000	58.50	20230726	0.95	N	047080	500	124 억		718409	N	N	0	N	00	N
56	20240111	140504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3070	40	2	1.32	455938140	149446	98.42	3105	3105	2975	3935	2125	3030	3050.86	2.89	0	2877	3126	3077	3021	2972	2916	3050	2945	124	905	500	2060	5	1	24822362	762	37.44	3.97	12	0.60	82.00	774.00	3800	20230215	-19.21	2000	20230726	53.50	3105	-1.13	20240111	2825	8.67	20240108	3800	-19.21	20230215	2000	53.50	20230726	0.95	N	047080	500	124 억		718409	N	N	0	N	00	N
57	20240111	130501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3055	25	2	0.83	383182020	125591	82.71	3105	3105	2975	3935	2125	3030	3051.03	2.89	0	-14558	3126	3077	3021	2972	2916	3050	2945	124	905	500	2060	5	1	24822362	758	37.26	3.95	12	0.51	82.00	774.00	3800	20230215	-19.61	2000	20230726	52.75	3105	-1.61	20240111	2825	8.14	20240108	3800	-19.61	20230215	2000	52.75	20230726	0.95	N	047080	500	124 억		718409	N	N	0	N	00	N
58	20240111	120502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3065	35	2	1.16	359319485	117781	77.57	3105	3105	2975	3935	2125	3030	3050.74	2.89	0	-15783	3126	3077	3021	2972	2916	3050	2945	124	905	500	2060	5	1	24822362	761	37.38	3.96	12	0.47	82.00	774.00	3800	20230215	-19.34	2000	20230726	53.25	3105	-1.29	20240111	2825	8.50	20240108	3800	-19.34	20230215	2000	53.25	20230726	0.95	N	047080	500	124 억		718409	N	N	0	N	00	N
59	20240111	110505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3060	30	2	0.99	307066835	100678	66.30	3105	3105	2975	3935	2125	3030	3049.99	2.89	0	-20859	3126	3077	3021	2972	2916	3050	2945	124	905	500	2060	5	1	24822362	760	37.32	3.95	12	0.41	82.00	774.00	3800	20230215	-19.47	2000	20230726	53.00	3105	-1.45	20240111	2825	8.32	20240108	3800	-19.47	20230215	2000	53.00	20230726	0.95	N	047080	500	124 억		718409	N	N	0	N	00	N
60	20240111	100503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3050	20	2	0.66	228487645	75043	49.42	3105	3105	2975	3935	2125	3030	3044.76	2.89	0	-18271	3126	3077	3021	2972	2916	3050	2945	124	905	500	2060	5	1	24822362	757	37.20	3.94	12	0.30	82.00	774.00	3800	20230215	-19.74	2000	20230726	52.50	3105	-1.77	20240111	2825	7.96	20240108	3800	-19.74	20230215	2000	52.50	20230726	0.95	N	047080	500	124 억		718409	N	N	0	N	00	N
61	20240111	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3035	5	2	0.17	70991645	23083	15.20	3105	3105	3000	3935	2125	3030	3075.49	2.89	0	-6238	3126	3077	3021	2972	2916	3050	2945	124	905	500	2060	5	1	24822362	753	37.01	3.92	12	0.09	82.00	774.00	3800	20230215	-20.13	2000	20230726	51.75	3105	-2.25	20240111	2825	7.43	20240108	3800	-20.13	20230215	2000	51.75	20230726	0.95	N	047080	500	124 억		718409	N	N	0	N	00	N
62	20240110	160501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3030	30	2	1.00	455068100	151438	78.62	3050	3070	2965	3900	2100	3000	3004.93	2.91	0	-3603	3120	3060	2980	2920	2840	3090	2950	124	900	500	2040	5	1	24822362	752	36.95	3.91	12	0.61	82.00	774.00	3800	20230215	-20.26	2000	20230726	51.50	3075	-1.46	20240103	2825	7.26	20240108	3800	-20.26	20230215	2000	51.50	20230726	1.38	N	047080	500	124 억		722898	N	N	0	N	00	N
63	20240110	150502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3020	20	2	0.67	436492625	145282	75.43	3050	3070	2965	3900	2100	3000	3004.45	2.91	0	-5599	3120	3060	2980	2920	2840	3090	2950	124	900	500	2040	5	1	24822362	750	36.83	3.90	12	0.59	82.00	774.00	3800	20230215	-20.53	2000	20230726	51.00	3075	-1.79	20240103	2825	6.90	20240108	3800	-20.53	20230215	2000	51.00	20230726	1.38	N	047080	500	124 억		722898	N	N	0	N	00	N
64	20240110	140503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3010	10	2	0.33	396470425	132029	68.55	3050	3070	2965	3900	2100	3000	3002.90	2.91	0	-9247	3120	3060	2980	2920	2840	3090	2950	124	900	500	2040	5	1	24822362	747	36.71	3.89	12	0.53	82.00	774.00	3800	20230215	-20.79	2000	20230726	50.50	3075	-2.11	20240103	2825	6.55	20240108	3800	-20.79	20230215	2000	50.50	20230726	1.38	N	047080	500	124 억		722898	N	N	0	N	00	N
65	20240110	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2985	-15	5	-0.50	292493295	97293	50.51	3050	3070	2965	3900	2100	3000	3006.31	2.91	0	-14109	3120	3060	2980	2920	2840	3090	2950	124	900	500	2040	5	1	24822362	741	36.40	3.86	12	0.39	82.00	774.00	3800	20230215	-21.45	2000	20230726	49.25	3075	-2.93	20240103	2825	5.66	20240108	3800	-21.45	20230215	2000	49.25	20230726	1.38	N	047080	500	124 억		722898	N	N	0	N	00	N
66	20240110	120503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2995	-5	5	-0.17	267213565	88797	46.10	3050	3070	2965	3900	2100	3000	3009.26	2.91	0	-12432	3120	3060	2980	2920	2840	3090	2950	124	900	500	2040	5	1	24822362	743	36.52	3.87	12	0.36	82.00	774.00	3800	20230215	-21.18	2000	20230726	49.75	3075	-2.60	20240103	2825	6.02	20240108	3800	-21.18	20230215	2000	49.75	20230726	1.38	N	047080	500	124 억		722898	N	N	0	N	00	N
67	20240110	110502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3005	5	2	0.17	209498935	69417	36.04	3050	3070	2980	3900	2100	3000	3017.98	2.91	0	-12807	3120	3060	2980	2920	2840	3090	2950	124	900	500	2040	5	1	24822362	746	36.65	3.88	12	0.28	82.00	774.00	3800	20230215	-20.92	2000	20230726	50.25	3075	-2.28	20240103	2825	6.37	20240108	3800	-20.92	20230215	2000	50.25	20230726	1.38	N	047080	500	124 억		722898	N	N	0	N	00	N
68	20240110	100501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3020	20	2	0.67	175258295	58026	30.13	3050	3070	2980	3900	2100	3000	3020.34	2.91	0	-12215	3120	3060	2980	2920	2840	3090	2950	124	900	500	2040	5	1	24822362	750	36.83	3.90	12	0.23	82.00	774.00	3800	20230215	-20.53	2000	20230726	51.00	3075	-1.79	20240103	2825	6.90	20240108	3800	-20.53	20230215	2000	51.00	20230726	1.38	N	047080	500	124 억		722898	N	N	0	N	00	N
69	20240110	090501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3010	10	2	0.33	32208525	10621	5.51	3050	3070	3005	3900	2100	3000	3032.53	2.91	0	-4374	3120	3060	2980	2920	2840	3090	2950	124	900	500	2040	5	1	24822362	747	36.71	3.89	12	0.04	82.00	774.00	3800	20230215	-20.79	2000	20230726	50.50	3075	-2.11	20240103	2825	6.55	20240108	3800	-20.79	20230215	2000	50.50	20230726	1.38	N	047080	500	124 억		722898	N	N	0	N	00	N
70	20240109	160500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	135	2	4.71	565695250	191354	50.90	2910	3040	2900	3720	2010	2865	2956.23	2.77	0	35643	3165	3015	2920	2770	2675	2967	2722	124	855	500	1940	5	1	24822362	745	36.59	3.88	12	0.77	82.00	774.00	3800	20230215	-21.05	2000	20230726	50.00	3075	-2.44	20240103	2825	6.19	20240108	3800	-21.05	20230215	2000	50.00	20230726	1.33	N	047080	500	124 억		686399	N	N	0	N	00	N
71	20240109	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3020	155	2	5.41	509546645	172707	45.94	2910	3020	2900	3720	2010	2865	2950.35	2.77	0	34216	3165	3015	2920	2770	2675	2967	2722	124	855	500	1940	5	1	24822362	750	36.83	3.90	12	0.70	82.00	774.00	3800	20230215	-20.53	2000	20230726	51.00	3075	-1.79	20240103	2825	6.90	20240108	3800	-20.53	20230215	2000	51.00	20230726	1.33	N	047080	500	124 억		686399	N	N	0	N	00	N
72	20240109	140500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2940	75	2	2.62	383922615	130724	34.77	2910	2985	2900	3720	2010	2865	2936.89	2.77	0	24042	3165	3015	2920	2770	2675	2967	2722	124	855	500	1940	5	1	24822362	730	35.85	3.80	12	0.53	82.00	774.00	3800	20230215	-22.63	2000	20230726	47.00	3075	-4.39	20240103	2825	4.07	20240108	3800	-22.63	20230215	2000	47.00	20230726	1.33	N	047080	500	124 억		686399	N	N	0	N	00	N
73	20240109	130500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2925	60	2	2.09	335671150	114334	30.41	2910	2985	2900	3720	2010	2865	2935.88	2.77	0	35028	3165	3015	2920	2770	2675	2967	2722	124	855	500	1940	5	1	24822362	726	35.67	3.78	12	0.46	82.00	774.00	3800	20230215	-23.03	2000	20230726	46.25	3075	-4.88	20240103	2825	3.54	20240108	3800	-23.03	20230215	2000	46.25	20230726	1.33	N	047080	500	124 억		686399	N	N	0	N	00	N
74	20240109	120504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2965	100	2	3.49	318047355	108345	28.82	2910	2985	2900	3720	2010	2865	2935.51	2.77	0	34932	3165	3015	2920	2770	2675	2967	2722	124	855	500	1940	5	1	24822362	736	36.16	3.83	12	0.44	82.00	774.00	3800	20230215	-21.97	2000	20230726	48.25	3075	-3.58	20240103	2825	4.96	20240108	3800	-21.97	20230215	2000	48.25	20230726	1.33	N	047080	500	124 억		686399	N	N	0	N	00	N
75	20240109	110501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2970	105	2	3.66	261606085	89321	23.76	2910	2970	2900	3720	2010	2865	2928.83	2.77	0	27956	3165	3015	2920	2770	2675	2967	2722	124	855	500	1940	5	1	24822362	737	36.22	3.84	12	0.36	82.00	774.00	3800	20230215	-21.84	2000	20230726	48.50	3075	-3.41	20240103	2825	5.13	20240108	3800	-21.84	20230215	2000	48.50	20230726	1.33	N	047080	500	124 억		686399	N	N	0	N	00	N
76	20240109	100501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2915	50	2	1.75	185890350	63538	16.90	2910	2945	2900	3720	2010	2865	2925.66	2.77	0	20096	3165	3015	2920	2770	2675	2967	2722	124	855	500	1940	5	1	24822362	724	35.55	3.77	12	0.26	82.00	774.00	3800	20230215	-23.29	2000	20230726	45.75	3075	-5.20	20240103	2825	3.19	20240108	3800	-23.29	20230215	2000	45.75	20230726	1.33	N	047080	500	124 억		686399	N	N	0	N	00	N
77	20240109	090500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2925	60	2	2.09	28547485	9791	2.60	2910	2935	2905	3720	2010	2865	2915.69	2.77	0	4078	3165	3015	2920	2770	2675	2967	2722	124	855	500	1940	5	1	24822362	726	35.67	3.78	12	0.04	82.00	774.00	3800	20230215	-23.03	2000	20230726	46.25	3075	-4.88	20240103	2825	3.54	20240108	3800	-23.03	20230215	2000	46.25	20230726	1.33	N	047080	500	124 억		686399	N	N	0	N	00	N
78	20240108	160500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2865	-100	5	-3.37	1095751040	370819	246.16	2965	3070	2825	3850	2080	2965	2956.28	2.50	0	66454	3111	3037	2956	2882	2801	2997	2842	124	885	500	2010	5	1	24822362	711	34.94	3.70	12	1.49	82.00	774.00	3800	20230215	-24.61	2000	20230726	43.25	3075	-6.83	20240103	2825	1.42	20240108	3800	-24.61	20230215	2000	43.25	20230726	1.32	N	047080	500	124 억		619658	N	N	0	N	00	N
79	20240108	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	-5	5	-0.17	786692000	264249	175.42	2965	3070	2825	3850	2080	2965	2977.09	2.50	0	49609	3111	3037	2956	2882	2801	2997	2842	124	885	500	2010	5	1	24822362	735	36.10	3.82	12	1.06	82.00	774.00	3800	20230215	-22.11	2000	20230726	48.00	3075	-3.74	20240103	2825	4.78	20240108	3800	-22.11	20230215	2000	48.00	20230726	1.32	N	047080	500	124 억		619658	N	N	0	N	00	N
80	20240108	140500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3010	45	2	1.52	413081055	137009	90.95	2965	3070	2885	3850	2080	2965	3014.99	2.50	0	8304	3111	3037	2956	2882	2801	2997	2842	124	885	500	2010	5	1	24822362	747	36.71	3.89	12	0.55	82.00	774.00	3800	20230215	-20.79	2000	20230726	50.50	3075	-2.11	20240103	2830	6.36	20240102	3800	-20.79	20230215	2000	50.50	20230726	1.32	N	047080	500	124 억		619658	N	N	0	N	00	N
81	20240108	130459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3065	100	2	3.37	336786535	111842	74.24	2965	3070	2885	3850	2080	2965	3011.27	2.50	0	8214	3111	3037	2956	2882	2801	2997	2842	124	885	500	2010	5	1	24822362	761	37.38	3.96	12	0.45	82.00	774.00	3800	20230215	-19.34	2000	20230726	53.25	3075	-0.33	20240103	2830	8.30	20240102	3800	-19.34	20230215	2000	53.25	20230726	1.32	N	047080	500	124 억		619658	N	N	0	N	00	N
82	20240108	120501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3055	90	2	3.04	231072650	77249	51.28	2965	3060	2885	3850	2080	2965	2991.27	2.50	0	3732	3111	3037	2956	2882	2801	2997	2842	124	885	500	2010	5	1	24822362	758	37.26	3.95	12	0.31	82.00	774.00	3800	20230215	-19.61	2000	20230726	52.75	3075	-0.65	20240103	2830	7.95	20240102	3800	-19.61	20230215	2000	52.75	20230726	1.32	N	047080	500	124 억		619658	N	N	0	N	00	N
83	20240108	110501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3010	45	2	1.52	117188555	39712	26.36	2965	3025	2885	3850	2080	2965	2950.96	2.50	0	-5155	3111	3037	2956	2882	2801	2997	2842	124	885	500	2010	5	1	24822362	747	36.71	3.89	12	0.16	82.00	774.00	3800	20230215	-20.79	2000	20230726	50.50	3075	-2.11	20240103	2830	6.36	20240102	3800	-20.79	20230215	2000	50.50	20230726	1.32	N	047080	500	124 억		619658	N	N	0	N	00	N
84	20240108	100502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3010	45	2	1.52	94323015	32101	21.31	2965	3025	2885	3850	2080	2965	2938.32	2.50	0	-4231	3111	3037	2956	2882	2801	2997	2842	124	885	500	2010	5	1	24822362	747	36.71	3.89	12	0.13	82.00	774.00	3800	20230215	-20.79	2000	20230726	50.50	3075	-2.11	20240103	2830	6.36	20240102	3800	-20.79	20230215	2000	50.50	20230726	1.32	N	047080	500	124 억		619658	N	N	0	N	00	N
85	20240108	090500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2900	-65	5	-2.19	10250705	3475	2.31	2965	2965	2890	3850	2080	2965	2949.84	2.50	0	-837	3111	3037	2956	2882	2801	2997	2842	124	885	500	2010	5	1	24822362	720	35.37	3.75	12	0.01	82.00	774.00	3800	20230215	-23.68	2000	20230726	45.00	3075	-5.69	20240103	2830	2.47	20240102	3800	-23.68	20230215	2000	45.00	20230726	1.32	N	047080	500	124 억		619658	N	N	0	N	00	N
86	20240105	160459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2965	-25	5	-0.84	440471405	150539	104.34	2980	3030	2875	3885	2095	2990	2925.82	2.44	0	14230	3136	3062	2986	2912	2836	3025	2875	124	895	500	2030	5	1	24822362	736	36.16	3.83	12	0.61	82.00	774.00	3800	20230215	-21.97	2000	20230726	48.25	3075	-3.58	20240103	2830	4.77	20240102	3800	-21.97	20230215	2000	48.25	20230726	1.28	N	047080	500	124 억		604751	N	N	0	N	00	N
87	20240105	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2925	-65	5	-2.17	393367555	134612	93.30	2980	3030	2875	3885	2095	2990	2922.23	2.44	0	23132	3136	3062	2986	2912	2836	3025	2875	124	895	500	2030	5	1	24822362	726	35.67	3.78	12	0.54	82.00	774.00	3800	20230215	-23.03	2000	20230726	46.25	3075	-4.88	20240103	2830	3.36	20240102	3800	-23.03	20230215	2000	46.25	20230726	1.28	N	047080	500	124 억		604751	N	N	0	N	00	N
88	20240105	140458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2920	-70	5	-2.34	357477450	122282	84.76	2980	3030	2875	3885	2095	2990	2923.39	2.44	0	24810	3136	3062	2986	2912	2836	3025	2875	124	895	500	2030	5	1	24822362	725	35.61	3.77	12	0.49	82.00	774.00	3800	20230215	-23.16	2000	20230726	46.00	3075	-5.04	20240103	2830	3.18	20240102	3800	-23.16	20230215	2000	46.00	20230726	1.28	N	047080	500	124 억		604751	N	N	0	N	00	N
89	20240105	130459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2940	-50	5	-1.67	325951235	111500	77.28	2980	3030	2875	3885	2095	2990	2923.33	2.44	0	25926	3136	3062	2986	2912	2836	3025	2875	124	895	500	2030	5	1	24822362	730	35.85	3.80	12	0.45	82.00	774.00	3800	20230215	-22.63	2000	20230726	47.00	3075	-4.39	20240103	2830	3.89	20240102	3800	-22.63	20230215	2000	47.00	20230726	1.28	N	047080	500	124 억		604751	N	N	0	N	00	N
90	20240105	120459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2935	-55	5	-1.84	296477890	101496	70.35	2980	3030	2875	3885	2095	2990	2921.08	2.44	0	28763	3136	3062	2986	2912	2836	3025	2875	124	895	500	2030	5	1	24822362	729	35.79	3.79	12	0.41	82.00	774.00	3800	20230215	-22.76	2000	20230726	46.75	3075	-4.55	20240103	2830	3.71	20240102	3800	-22.76	20230215	2000	46.75	20230726	1.28	N	047080	500	124 억		604751	N	N	0	N	00	N
91	20240105	110458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	-35	5	-1.17	271526045	93050	64.50	2980	3030	2875	3885	2095	2990	2918.07	2.44	0	32284	3136	3062	2986	2912	2836	3025	2875	124	895	500	2030	5	1	24822362	734	36.04	3.82	12	0.37	82.00	774.00	3800	20230215	-22.24	2000	20230726	47.75	3075	-3.90	20240103	2830	4.42	20240102	3800	-22.24	20230215	2000	47.75	20230726	1.28	N	047080	500	124 억		604751	N	N	0	N	00	N
92	20240105	100501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	-60	5	-2.01	236735660	81186	56.27	2980	3030	2875	3885	2095	2990	2915.97	2.44	0	31413	3136	3062	2986	2912	2836	3025	2875	124	895	500	2030	5	1	24822362	727	35.73	3.79	12	0.33	82.00	774.00	3800	20230215	-22.89	2000	20230726	46.50	3075	-4.72	20240103	2830	3.53	20240102	3800	-22.89	20230215	2000	46.50	20230726	1.28	N	047080	500	124 억		604751	N	N	0	N	00	N
93	20240105	090458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2880	-110	5	-3.68	29822570	10143	7.03	2980	3030	2875	3885	2095	2990	2940.21	2.44	0	2009	3136	3062	2986	2912	2836	3025	2875	124	895	500	2030	5	1	24822362	715	35.12	3.72	12	0.04	82.00	774.00	3800	20230215	-24.21	2000	20230726	44.00	3075	-6.34	20240103	2830	1.77	20240102	3800	-24.21	20230215	2000	44.00	20230726	1.28	N	047080	500	124 억		604751	N	N	0	N	00	N
94	20240104	160457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	-10	5	-0.33	427662570	143716	98.64	3060	3060	2910	3900	2100	3000	2975.75	2.59	0	-38652	3126	3062	3011	2947	2896	3037	2922	124	900	500	2040	5	1	24822362	742	36.46	3.86	12	0.58	82.00	774.00	3800	20230215	-21.32	2000	20230726	49.50	3075	-2.76	20240103	2830	5.65	20240102	3800	-21.32	20230215	2000	49.50	20230726	1.22	N	047080	500	124 억		642350	N	N	0	N	00	N
95	20240104	150457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2925	-75	5	-2.50	404201475	135776	93.19	3060	3060	2910	3900	2100	3000	2976.97	2.59	0	-34578	3126	3062	3011	2947	2896	3037	2922	124	900	500	2040	5	1	24822362	726	35.67	3.78	12	0.55	82.00	774.00	3800	20230215	-23.03	2000	20230726	46.25	3075	-4.88	20240103	2830	3.36	20240102	3800	-23.03	20230215	2000	46.25	20230726	1.22	N	047080	500	124 억		642350	N	N	0	N	00	N
96	20240104	140458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2935	-65	5	-2.17	369881255	124029	85.13	3060	3060	2935	3900	2100	3000	2982.22	2.59	0	-36254	3126	3062	3011	2947	2896	3037	2922	124	900	500	2040	5	1	24822362	729	35.79	3.79	12	0.50	82.00	774.00	3800	20230215	-22.76	2000	20230726	46.75	3075	-4.55	20240103	2830	3.71	20240102	3800	-22.76	20230215	2000	46.75	20230726	1.22	N	047080	500	124 억		642350	N	N	0	N	00	N
97	20240104	130458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	-40	5	-1.33	340772205	114187	78.37	3060	3060	2935	3900	2100	3000	2984.33	2.59	0	-35639	3126	3062	3011	2947	2896	3037	2922	124	900	500	2040	5	1	24822362	735	36.10	3.82	12	0.46	82.00	774.00	3800	20230215	-22.11	2000	20230726	48.00	3075	-3.74	20240103	2830	4.59	20240102	3800	-22.11	20230215	2000	48.00	20230726	1.22	N	047080	500	124 억		642350	N	N	0	N	00	N
98	20240104	120456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	-10	5	-0.33	324800400	108843	74.71	3060	3060	2935	3900	2100	3000	2984.12	2.59	0	-35682	3126	3062	3011	2947	2896	3037	2922	124	900	500	2040	5	1	24822362	742	36.46	3.86	12	0.44	82.00	774.00	3800	20230215	-21.32	2000	20230726	49.50	3075	-2.76	20240103	2830	5.65	20240102	3800	-21.32	20230215	2000	49.50	20230726	1.22	N	047080	500	124 억		642350	N	N	0	N	00	N
99	20240104	110457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2980	-20	5	-0.67	182726255	60805	41.73	3060	3060	2970	3900	2100	3000	3005.12	2.59	0	-33187	3126	3062	3011	2947	2896	3037	2922	124	900	500	2040	5	1	24822362	740	36.34	3.85	12	0.24	82.00	774.00	3800	20230215	-21.58	2000	20230726	49.00	3075	-3.09	20240103	2830	5.30	20240102	3800	-21.58	20230215	2000	49.00	20230726	1.22	N	047080	500	124 억		642350	N	N	0	N	00	N
100	20240104	100457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	0	3	0.00	125396930	41666	28.60	3060	3060	2975	3900	2100	3000	3009.57	2.59	0	-24519	3126	3062	3011	2947	2896	3037	2922	124	900	500	2040	5	1	24822362	745	36.59	3.88	12	0.17	82.00	774.00	3800	20230215	-21.05	2000	20230726	50.00	3075	-2.44	20240103	2830	6.01	20240102	3800	-21.05	20230215	2000	50.00	20230726	1.22	N	047080	500	124 억		642350	N	N	0	N	00	N
101	20240104	090458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3025	25	2	0.83	28110470	9281	6.37	3060	3060	2975	3900	2100	3000	3028.82	2.59	0	-6320	3126	3062	3011	2947	2896	3037	2922	124	900	500	2040	5	1	24822362	751	36.89	3.91	12	0.04	82.00	774.00	3800	20230215	-20.39	2000	20230726	51.25	3075	-1.63	20240103	2830	6.89	20240102	3800	-20.39	20230215	2000	51.25	20230726	1.22	N	047080	500	124 억		642350	N	N	0	N	00	N
102	20240103	160456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	-45	5	-1.48	439068830	145424	45.75	3020	3075	2960	3955	2135	3045	3019.25	2.75	0	-40969	3188	3116	2973	2901	2758	3152	2937	124	910	500	2070	5	1	24822362	745	36.59	3.88	12	0.59	82.00	774.00	3800	20230215	-21.05	2000	20230726	50.00	3075	-2.44	20240103	2830	6.01	20240102	3800	-21.05	20230215	2000	50.00	20230726	1.24	N	047080	500	124 억		682830	N	N	0	N	00	N
103	20240103	150455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2980	-65	5	-2.13	406571345	134548	42.33	3020	3075	2960	3955	2135	3045	3021.76	2.75	0	-38834	3188	3116	2973	2901	2758	3152	2937	124	910	500	2070	5	1	24822362	740	36.34	3.85	12	0.54	82.00	774.00	3800	20230215	-21.58	2000	20230726	49.00	3075	-3.09	20240103	2830	5.30	20240102	3800	-21.58	20230215	2000	49.00	20230726	1.24	N	047080	500	124 억		682830	N	N	0	N	00	N
104	20240103	140453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3020	-25	5	-0.82	369538180	122186	38.44	3020	3075	2960	3955	2135	3045	3024.39	2.75	0	-32987	3188	3116	2973	2901	2758	3152	2937	124	910	500	2070	5	1	24822362	750	36.83	3.90	12	0.49	82.00	774.00	3800	20230215	-20.53	2000	20230726	51.00	3075	-1.79	20240103	2830	6.71	20240102	3800	-20.53	20230215	2000	51.00	20230726	1.24	N	047080	500	124 억		682830	N	N	0	N	00	N
105	20240103	130455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3005	-40	5	-1.31	345074085	114050	35.88	3020	3075	2960	3955	2135	3045	3025.64	2.75	0	-32414	3188	3116	2973	2901	2758	3152	2937	124	910	500	2070	5	1	24822362	746	36.65	3.88	12	0.46	82.00	774.00	3800	20230215	-20.92	2000	20230726	50.25	3075	-2.28	20240103	2830	6.18	20240102	3800	-20.92	20230215	2000	50.25	20230726	1.24	N	047080	500	124 억		682830	N	N	0	N	00	N
106	20240103	120458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3025	-20	5	-0.66	289611175	95626	30.08	3020	3075	2960	3955	2135	3045	3028.58	2.75	0	-28001	3188	3116	2973	2901	2758	3152	2937	124	910	500	2070	5	1	24822362	751	36.89	3.91	12	0.39	82.00	774.00	3800	20230215	-20.39	2000	20230726	51.25	3075	-1.63	20240103	2830	6.89	20240102	3800	-20.39	20230215	2000	51.25	20230726	1.24	N	047080	500	124 억		682830	N	N	0	N	00	N
107	20240103	110454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3040	-5	5	-0.16	237776495	78607	24.73	3020	3075	2960	3955	2135	3045	3024.88	2.75	0	-16890	3188	3116	2973	2901	2758	3152	2937	124	910	500	2070	5	1	24822362	755	37.07	3.93	12	0.32	82.00	774.00	3800	20230215	-20.00	2000	20230726	52.00	3075	-1.14	20240103	2830	7.42	20240102	3800	-20.00	20230215	2000	52.00	20230726	1.24	N	047080	500	124 억		682830	N	N	0	N	00	N
108	20240103	100454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3035	-10	5	-0.33	182457205	60352	18.99	3020	3075	2960	3955	2135	3045	3023.22	2.75	0	-12419	3188	3116	2973	2901	2758	3152	2937	124	910	500	2070	5	1	24822362	753	37.01	3.92	12	0.24	82.00	774.00	3800	20230215	-20.13	2000	20230726	51.75	3075	-1.30	20240103	2830	7.24	20240102	3800	-20.13	20230215	2000	51.75	20230726	1.24	N	047080	500	124 억		682830	N	N	0	N	00	N
109	20240103	090454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	-85	5	-2.79	34090960	11422	3.59	3020	3040	2960	3955	2135	3045	2984.68	2.75	0	1547	3188	3116	2973	2901	2758	3152	2937	124	910	500	2070	5	1	24822362	735	36.10	3.82	12	0.05	82.00	774.00	3800	20230215	-22.11	2000	20230726	48.00	3045	-2.79	20240102	2830	4.59	20240102	3800	-22.11	20230215	2000	48.00	20230726	1.24	N	047080	500	124 억		682830	N	N	0	N	00	N
110	20240102	160455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3045	200	2	7.03	935216550	313742	328.64	2845	3045	2830	3695	1995	2845	2980.67	2.71	0	10536	2918	2881	2823	2786	2728	2900	2805	124	850	500	1930	5	1	24822362	756	37.13	3.93	12	1.26	82.00	774.00	3800	20230215	-19.87	2000	20230726	52.25	3045	0.00	20240102	2830	7.60	20240102	3800	-19.87	20230215	2000	52.25	20230726	1.24	N	047080	500	124 억		673223	N	N	0	N	00	N
111	20240102	150453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3015	170	2	5.98	758531325	255441	267.57	2845	3040	2830	3695	1995	2845	2969.50	2.71	0	-5881	2918	2881	2823	2786	2728	2900	2805	124	850	500	1930	5	1	24822362	748	36.77	3.90	12	1.03	82.00	774.00	3800	20230215	-20.66	2000	20230726	50.75	3040	-0.82	20240102	2830	6.54	20240102	3800	-20.66	20230215	2000	50.75	20230726	1.24	N	047080	500	124 억		673223	N	N	0	N	00	N
112	20240102	140455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3020	175	2	6.15	633643650	214090	224.25	2845	3030	2830	3695	1995	2845	2959.71	2.71	0	-8091	2918	2881	2823	2786	2728	2900	2805	124	850	500	1930	5	1	24822362	750	36.83	3.90	12	0.86	82.00	774.00	3800	20230215	-20.53	2000	20230726	51.00	3030	-0.33	20240102	2830	6.71	20240102	3800	-20.53	20230215	2000	51.00	20230726	1.24	N	047080	500	124 억		673223	N	N	0	N	00	N
113	20240102	130452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	105	2	3.69	454359395	154273	161.60	2845	3005	2830	3695	1995	2845	2945.16	2.71	0	-24673	2918	2881	2823	2786	2728	2900	2805	124	850	500	1930	5	1	24822362	732	35.98	3.81	12	0.62	82.00	774.00	3800	20230215	-22.37	2000	20230726	47.50	3005	-1.83	20240102	2830	4.24	20240102	3800	-22.37	20230215	2000	47.50	20230726	1.24	N	047080	500	124 억		673223	N	N	0	N	00	N
114	20240102	120452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2965	120	2	4.22	398861330	135586	142.02	2845	3005	2830	3695	1995	2845	2941.76	2.71	0	-20811	2918	2881	2823	2786	2728	2900	2805	124	850	500	1930	5	1	24822362	736	36.16	3.83	12	0.55	82.00	774.00	3800	20230215	-21.97	2000	20230726	48.25	3005	-1.33	20240102	2830	4.77	20240102	3800	-21.97	20230215	2000	48.25	20230726	1.24	N	047080	500	124 억		673223	N	N	0	N	00	N
115	20240102	110452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	110	2	3.87	324965650	110709	115.96	2845	3005	2830	3695	1995	2845	2935.31	2.71	0	-21321	2918	2881	2823	2786	2728	2900	2805	124	850	500	1930	5	1	24822362	734	36.04	3.82	12	0.45	82.00	774.00	3800	20230215	-22.24	2000	20230726	47.75	3005	-1.66	20240102	2830	4.42	20240102	3800	-22.24	20230215	2000	47.75	20230726	1.24	N	047080	500	124 억		673223	N	N	0	N	00	N
116	20240102	100446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2860	15	2	0.53	38773785	13577	14.22	2845	2900	2845	3695	1995	2845	2855.84	2.71	0	-5156	2918	2881	2823	2786	2728	2900	2805	124	850	500	1930	5	1	24822362	710	34.88	3.70	12	0.05	82.00	774.00	3800	20230215	-24.74	2000	20230726	43.00	2900	-1.38	20240102	2845	0.53	20240102	3800	-24.74	20230215	2000	43.00	20230726	1.24	N	047080	500	124 억		673223	N	N	0	N	00	N
117	20240102	090441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	0	3	0.00	0	0	0.00	0	0	0	3695	1995	2845	0.00	2.71	0	0	2918	2881	2823	2786	2728	2900	2805	124	850	500	1930	5	1	24822362	706	34.70	3.68	12	0.00	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	0	0.00	0	0	0.00	0	3800	-25.13	20230215	2000	42.25	20230726	1.24	N	047080	500	124 억		673223	N	N	0	N	00	N