KissMeData/276040/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	161037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7680	120	2	1.59	150035090	19942	63.19	7530	7680	7370	9820	5300	7560	7523.57	1.13	0	-843	7733	7646	7483	7396	7233	7690	7440	63	2260	500	5290	10	1	12554474	964	-20.81	3.73	12	0.16	-369.00	2061.00	19080	20230208	-59.75	7320	20230926	4.92	19080	-59.75	20230208	7320	4.92	20230926	19080	-59.75	20230208	7320	4.92	20230926	1.53	N	276040	500	62 억		141301	N	N	3	N	00	N
3	20230927	151050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	100	2	1.32	136162240	18134	57.46	7530	7660	7370	9820	5300	7560	7508.67	1.13	0	-442	7733	7646	7483	7396	7233	7690	7440	63	2260	500	5290	10	1	12554474	962	-20.76	3.72	12	0.14	-369.00	2061.00	19080	20230208	-59.85	7320	20230926	4.64	19080	-59.85	20230208	7320	4.64	20230926	19080	-59.85	20230208	7320	4.64	20230926	1.53	N	276040	500	62 억		141301	N	N	8	N	00	N
4	20230927	141050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-20	5	-0.26	110198880	14715	46.63	7530	7580	7370	9820	5300	7560	7488.88	1.13	0	-1425	7733	7646	7483	7396	7233	7690	7440	63	2260	500	5290	10	1	12554474	947	-20.43	3.66	12	0.12	-369.00	2061.00	19080	20230208	-60.48	7320	20230926	3.01	19080	-60.48	20230208	7320	3.01	20230926	19080	-60.48	20230208	7320	3.01	20230926	1.53	N	276040	500	62 억		141301	N	N	8	N	00	N
5	20230927	131035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-70	5	-0.93	101165940	13517	42.83	7530	7580	7370	9820	5300	7560	7484.35	1.13	0	-742	7733	7646	7483	7396	7233	7690	7440	63	2260	500	5290	10	1	12554474	940	-20.30	3.63	12	0.11	-369.00	2061.00	19080	20230208	-60.74	7320	20230926	2.32	19080	-60.74	20230208	7320	2.32	20230926	19080	-60.74	20230208	7320	2.32	20230926	1.53	N	276040	500	62 억		141301	N	N	8	N	00	N
6	20230927	121034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-70	5	-0.93	90318450	12063	38.22	7530	7580	7370	9820	5300	7560	7487.23	1.13	0	-553	7733	7646	7483	7396	7233	7690	7440	63	2260	500	5290	10	1	12554474	940	-20.30	3.63	12	0.10	-369.00	2061.00	19080	20230208	-60.74	7320	20230926	2.32	19080	-60.74	20230208	7320	2.32	20230926	19080	-60.74	20230208	7320	2.32	20230926	1.53	N	276040	500	62 억		141301	N	N	8	N	00	N
7	20230927	111044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-70	5	-0.93	67471620	9007	28.54	7530	7580	7370	9820	5300	7560	7491.02	1.13	0	-313	7733	7646	7483	7396	7233	7690	7440	63	2260	500	5290	10	1	12554474	940	-20.30	3.63	12	0.07	-369.00	2061.00	19080	20230208	-60.74	7320	20230926	2.32	19080	-60.74	20230208	7320	2.32	20230926	19080	-60.74	20230208	7320	2.32	20230926	1.53	N	276040	500	62 억		141301	N	N	8	N	00	N
8	20230927	101037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-20	5	-0.26	48973240	6549	20.75	7530	7560	7370	9820	5300	7560	7477.97	1.13	0	-312	7733	7646	7483	7396	7233	7690	7440	63	2260	500	5290	10	1	12554474	947	-20.43	3.66	12	0.05	-369.00	2061.00	19080	20230208	-60.48	7320	20230926	3.01	19080	-60.48	20230208	7320	3.01	20230926	19080	-60.48	20230208	7320	3.01	20230926	1.53	N	276040	500	62 억		141301	N	N	8	N	00	N
9	20230927	091056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	-130	5	-1.72	9596680	1283	4.07	7530	7530	7400	9820	5300	7560	7479.88	1.13	0	158	7733	7646	7483	7396	7233	7690	7440	63	2260	500	5290	10	1	12554474	933	-20.14	3.61	12	0.01	-369.00	2061.00	19080	20230208	-61.06	7320	20230926	1.50	19080	-61.06	20230208	7320	1.50	20230926	19080	-61.06	20230208	7320	1.50	20230926	1.53	N	276040	500	62 억		141301	N	N	8	N	00	N
10	20230926	161035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7560	30	2	0.40	234003250	31482	70.47	7440	7570	7320	9780	5280	7530	7432.92	1.16	0	-3835	7856	7692	7576	7412	7296	7635	7355	63	2250	500	5270	10	1	12554474	949	-20.49	3.67	12	0.25	-369.00	2061.00	19080	20230208	-60.38	7320	20230926	3.28	19080	-60.38	20230208	7320	3.28	20230926	19080	-60.38	20230208	7320	3.28	20230926	1.56	N	276040	500	62 억		145136	N	N	8	N	00	N
11	20230926	151034	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7540	10	2	0.13	218016450	29362	65.72	7440	7570	7320	9780	5280	7530	7425.12	1.16	0	-3222	7856	7692	7576	7412	7296	7635	7355	63	2250	500	5270	10	1	12554474	947	-20.43	3.66	12	0.23	-369.00	2061.00	19080	20230208	-60.48	7320	20230926	3.01	19080	-60.48	20230208	7320	3.01	20230926	19080	-60.48	20230208	7320	3.01	20230926	1.56	N	276040	500	62 억		145136	N	N	8	N	00	N
12	20230926	141026	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7500	-30	5	-0.40	196581940	26511	59.34	7440	7540	7320	9780	5280	7530	7415.11	1.16	0	-2083	7856	7692	7576	7412	7296	7635	7355	63	2250	500	5270	10	1	12554474	942	-20.33	3.64	12	0.21	-369.00	2061.00	19080	20230208	-60.69	7320	20230926	2.46	19080	-60.69	20230208	7320	2.46	20230926	19080	-60.69	20230208	7320	2.46	20230926	1.56	N	276040	500	62 억		145136	N	N	8	N	00	N
13	20230926	131032	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7430	-100	5	-1.33	159124410	21457	48.03	7440	7540	7320	9780	5280	7530	7415.97	1.16	0	-3346	7856	7692	7576	7412	7296	7635	7355	63	2250	500	5270	10	1	12554474	933	-20.14	3.61	12	0.17	-369.00	2061.00	19080	20230208	-61.06	7320	20230926	1.50	19080	-61.06	20230208	7320	1.50	20230926	19080	-61.06	20230208	7320	1.50	20230926	1.56	N	276040	500	62 억		145136	N	N	8	N	00	N
14	20230926	121038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7440	-90	5	-1.20	153702960	20726	46.39	7440	7540	7320	9780	5280	7530	7415.95	1.16	0	-3316	7856	7692	7576	7412	7296	7635	7355	63	2250	500	5270	10	1	12554474	934	-20.16	3.61	12	0.17	-369.00	2061.00	19080	20230208	-61.01	7320	20230926	1.64	19080	-61.01	20230208	7320	1.64	20230926	19080	-61.01	20230208	7320	1.64	20230926	1.56	N	276040	500	62 억		145136	N	N	8	N	00	N
15	20230926	111032	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7470	-60	5	-0.80	133906710	18081	40.47	7440	7540	7320	9780	5280	7530	7405.93	1.16	0	-2529	7856	7692	7576	7412	7296	7635	7355	63	2250	500	5270	10	1	12554474	938	-20.24	3.62	12	0.14	-369.00	2061.00	19080	20230208	-60.85	7320	20230926	2.05	19080	-60.85	20230208	7320	2.05	20230926	19080	-60.85	20230208	7320	2.05	20230926	1.56	N	276040	500	62 억		145136	N	N	8	N	00	N
16	20230926	101033	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7380	-150	5	-1.99	81298810	10953	24.52	7440	7540	7350	9780	5280	7530	7422.52	1.16	0	-2102	7856	7692	7576	7412	7296	7635	7355	63	2250	500	5270	10	1	12554474	927	-20.00	3.58	12	0.09	-369.00	2061.00	19080	20230208	-61.32	7350	20230926	0.41	19080	-61.32	20230208	7350	0.41	20230926	19080	-61.32	20230208	7350	0.41	20230926	1.56	N	276040	500	62 억		145136	N	N	8	N	00	N
17	20230926	091034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	-30	5	-0.40	4842350	647	1.45	7440	7530	7440	9780	5280	7530	7484.31	1.16	0	-174	7856	7692	7576	7412	7296	7635	7355	63	2250	500	5270	10	1	12554474	942	-20.33	3.64	12	0.01	-369.00	2061.00	19080	20230208	-60.69	7420	20230922	1.08	19080	-60.69	20230208	7420	1.08	20230922	19080	-60.69	20230208	7420	1.08	20230922	1.56	N	276040	500	62 억		145136	N	N	8	N	00	N
18	20230925	161035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	-300	5	-3.83	336731700	44650	88.76	7740	7740	7460	10170	5490	7830	7541.58	1.22	0	-8082	8130	7980	7700	7550	7270	8055	7625	63	2340	500	5480	10	1	12554474	945	-20.41	3.65	12	0.36	-369.00	2061.00	19080	20230208	-60.53	7420	20230922	1.48	19080	-60.53	20230208	7420	1.48	20230922	19080	-60.53	20230208	7420	1.48	20230922	1.58	N	276040	500	62 억		153518	N	N	8	N	00	N
19	20230925	151038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	-350	5	-4.47	287768010	38141	75.82	7740	7740	7460	10170	5490	7830	7544.85	1.22	0	-6566	8130	7980	7700	7550	7270	8055	7625	63	2340	500	5480	10	1	12554474	939	-20.27	3.63	12	0.30	-369.00	2061.00	19080	20230208	-60.80	7420	20230922	0.81	19080	-60.80	20230208	7420	0.81	20230922	19080	-60.80	20230208	7420	0.81	20230922	1.58	N	276040	500	62 억		153518	N	N	18	N	00	N
20	20230925	141019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	-360	5	-4.60	225047600	29756	59.15	7740	7740	7460	10170	5490	7830	7563.10	1.22	0	-6248	8130	7980	7700	7550	7270	8055	7625	63	2340	500	5480	10	1	12554474	938	-20.24	3.62	12	0.24	-369.00	2061.00	19080	20230208	-60.85	7420	20230922	0.67	19080	-60.85	20230208	7420	0.67	20230922	19080	-60.85	20230208	7420	0.67	20230922	1.58	N	276040	500	62 억		153518	N	N	18	N	00	N
21	20230925	131027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-310	5	-3.96	191538000	25292	50.28	7740	7740	7460	10170	5490	7830	7573.07	1.22	0	-5998	8130	7980	7700	7550	7270	8055	7625	63	2340	500	5480	10	1	12554474	944	-20.38	3.65	12	0.20	-369.00	2061.00	19080	20230208	-60.59	7420	20230922	1.35	19080	-60.59	20230208	7420	1.35	20230922	19080	-60.59	20230208	7420	1.35	20230922	1.58	N	276040	500	62 억		153518	N	N	18	N	00	N
22	20230925	121031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-340	5	-4.34	167863490	22141	44.01	7740	7740	7460	10170	5490	7830	7581.57	1.22	0	-5512	8130	7980	7700	7550	7270	8055	7625	63	2340	500	5480	10	1	12554474	940	-20.30	3.63	12	0.18	-369.00	2061.00	19080	20230208	-60.74	7420	20230922	0.94	19080	-60.74	20230208	7420	0.94	20230922	19080	-60.74	20230208	7420	0.94	20230922	1.58	N	276040	500	62 억		153518	N	N	18	N	00	N
23	20230925	111026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	-320	5	-4.09	113145080	14839	29.50	7740	7740	7510	10170	5490	7830	7624.85	1.22	0	-5253	8130	7980	7700	7550	7270	8055	7625	63	2340	500	5480	10	1	12554474	943	-20.35	3.64	12	0.12	-369.00	2061.00	19080	20230208	-60.64	7420	20230922	1.21	19080	-60.64	20230208	7420	1.21	20230922	19080	-60.64	20230208	7420	1.21	20230922	1.58	N	276040	500	62 억		153518	N	N	18	N	00	N
24	20230925	101030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	-240	5	-3.07	63555080	8277	16.45	7740	7740	7590	10170	5490	7830	7678.52	1.22	0	-4043	8130	7980	7700	7550	7270	8055	7625	63	2340	500	5480	10	1	12554474	953	-20.57	3.68	12	0.07	-369.00	2061.00	19080	20230208	-60.22	7420	20230922	2.29	19080	-60.22	20230208	7420	2.29	20230922	19080	-60.22	20230208	7420	2.29	20230922	1.58	N	276040	500	62 억		153518	N	N	18	N	00	N
25	20230925	091025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-110	5	-1.40	12597750	1630	3.24	7740	7740	7670	10170	5490	7830	7728.68	1.22	0	-552	8130	7980	7700	7550	7270	8055	7625	63	2340	500	5480	10	1	12554474	969	-20.92	3.75	12	0.01	-369.00	2061.00	19080	20230208	-59.54	7420	20230922	4.04	19080	-59.54	20230208	7420	4.04	20230922	19080	-59.54	20230208	7420	4.04	20230922	1.58	N	276040	500	62 억		153518	N	N	18	N	00	N
26	20230922	161105	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7830	40	2	0.51	382497920	50212	61.47	7710	7850	7420	10120	5460	7790	7617.65	1.23	0	-1266	8283	8036	7873	7626	7463	7955	7545	63	2330	500	5450	10	1	12554474	983	-21.22	3.80	12	0.40	-369.00	2061.00	19080	20230208	-58.96	7420	20230922	5.53	19080	-58.96	20230208	7420	5.53	20230922	19080	-58.96	20230208	7420	5.53	20230922	1.64	N	276040	500	62 억		154448	N	N	18	N	00	N
27	20230922	151058	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7620	-170	5	-2.18	346227090	45495	55.69	7710	7850	7420	10120	5460	7790	7610.22	1.23	0	-1163	8283	8036	7873	7626	7463	7955	7545	63	2330	500	5450	10	1	12554474	957	-20.65	3.70	12	0.36	-369.00	2061.00	19080	20230208	-60.06	7420	20230922	2.70	19080	-60.06	20230208	7420	2.70	20230922	19080	-60.06	20230208	7420	2.70	20230922	1.64	N	276040	500	62 억		154448	N	N	28	N	00	N
28	20230922	141056	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7570	-220	5	-2.82	306629290	40272	49.30	7710	7850	7420	10120	5460	7790	7613.96	1.23	0	-1182	8283	8036	7873	7626	7463	7955	7545	63	2330	500	5450	10	1	12554474	950	-20.51	3.67	12	0.32	-369.00	2061.00	19080	20230208	-60.32	7420	20230922	2.02	19080	-60.32	20230208	7420	2.02	20230922	19080	-60.32	20230208	7420	2.02	20230922	1.64	N	276040	500	62 억		154448	N	N	28	N	00	N
29	20230922	130950	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7680	-110	5	-1.41	209719910	27508	33.67	7710	7850	7420	10120	5460	7790	7623.96	1.23	0	-2895	8283	8036	7873	7626	7463	7955	7545	63	2330	500	5450	10	1	12554474	964	-20.81	3.73	12	0.22	-369.00	2061.00	19080	20230208	-59.75	7420	20230922	3.50	19080	-59.75	20230208	7420	3.50	20230922	19080	-59.75	20230208	7420	3.50	20230922	1.64	N	276040	500	62 억		154448	N	N	28	N	00	N
30	20230922	120948	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7660	-130	5	-1.67	200991750	26370	32.28	7710	7850	7420	10120	5460	7790	7621.99	1.23	0	-2401	8283	8036	7873	7626	7463	7955	7545	63	2330	500	5450	10	1	12554474	962	-20.76	3.72	12	0.21	-369.00	2061.00	19080	20230208	-59.85	7420	20230922	3.23	19080	-59.85	20230208	7420	3.23	20230922	19080	-59.85	20230208	7420	3.23	20230922	1.64	N	276040	500	62 억		154448	N	N	28	N	00	N
31	20230922	110944	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7740	-50	5	-0.64	185121240	24311	29.76	7710	7850	7420	10120	5460	7790	7614.71	1.23	0	-2065	8283	8036	7873	7626	7463	7955	7545	63	2330	500	5450	10	1	12554474	972	-20.98	3.76	12	0.19	-369.00	2061.00	19080	20230208	-59.43	7420	20230922	4.31	19080	-59.43	20230208	7420	4.31	20230922	19080	-59.43	20230208	7420	4.31	20230922	1.64	N	276040	500	62 억		154448	N	N	28	N	00	N
32	20230922	100943	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7590	-200	5	-2.57	113910350	15053	18.43	7710	7710	7420	10120	5460	7790	7567.29	1.23	0	-2133	8283	8036	7873	7626	7463	7955	7545	63	2330	500	5450	10	1	12554474	953	-20.57	3.68	12	0.12	-369.00	2061.00	19080	20230208	-60.22	7420	20230922	2.29	19080	-60.22	20230208	7420	2.29	20230922	19080	-60.22	20230208	7420	2.29	20230922	1.64	N	276040	500	62 억		154448	N	N	28	N	00	N
33	20230922	090940	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7570	-220	5	-2.82	31918630	4219	5.16	7710	7710	7420	10120	5460	7790	7565.45	1.23	0	-135	8283	8036	7873	7626	7463	7955	7545	63	2330	500	5450	10	1	12554474	950	-20.51	3.67	12	0.03	-369.00	2061.00	19080	20230208	-60.32	7420	20230922	2.02	19080	-60.32	20230208	7420	2.02	20230922	19080	-60.32	20230208	7420	2.02	20230922	1.64	N	276040	500	62 억		154448	N	N	28	N	00	N
34	20230921	160943	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7790	-380	5	-4.65	642071820	81331	189.01	8100	8120	7710	10620	5720	8170	7894.31	1.40	0	-21002	8383	8276	8193	8086	8003	8235	8045	63	2450	500	5710	10	1	12554474	978	-21.11	3.78	12	0.65	-369.00	2061.00	19080	20230208	-59.17	7710	20230921	1.04	19080	-59.17	20230208	7710	1.04	20230921	19080	-59.17	20230208	7710	1.04	20230921	1.64	N	276040	500	62 억		175447	N	N	28	N	00	N
35	20230921	150931	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7730	-440	5	-5.39	615217310	77869	180.96	8100	8120	7710	10620	5720	8170	7900.43	1.40	0	-20631	8383	8276	8193	8086	8003	8235	8045	63	2450	500	5710	10	1	12554474	970	-20.95	3.75	12	0.62	-369.00	2061.00	19080	20230208	-59.49	7710	20230921	0.26	19080	-59.49	20230208	7710	0.26	20230921	19080	-59.49	20230208	7710	0.26	20230921	1.64	N	276040	500	62 억		175447	N	N	21	N	00	N
36	20230921	140938	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7820	-350	5	-4.28	476755950	60073	139.60	8100	8120	7820	10620	5720	8170	7936.00	1.40	0	-18823	8383	8276	8193	8086	8003	8235	8045	63	2450	500	5710	10	1	12554474	982	-21.19	3.79	12	0.48	-369.00	2061.00	19080	20230208	-59.01	7820	20230921	0.00	19080	-59.01	20230208	7820	0.00	20230921	19080	-59.01	20230208	7820	0.00	20230921	1.64	N	276040	500	62 억		175447	N	N	21	N	00	N
37	20230921	130935	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7840	-330	5	-4.04	422651660	53175	123.57	8100	8120	7840	10620	5720	8170	7948.02	1.40	0	-17322	8383	8276	8193	8086	8003	8235	8045	63	2450	500	5710	10	1	12554474	984	-21.25	3.80	12	0.42	-369.00	2061.00	19080	20230208	-58.91	7840	20230921	0.00	19080	-58.91	20230208	7840	0.00	20230921	19080	-58.91	20230208	7840	0.00	20230921	1.64	N	276040	500	62 억		175447	N	N	21	N	00	N
38	20230921	120928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7910	-260	5	-3.18	308487380	38677	89.88	8100	8120	7910	10620	5720	8170	7975.64	1.40	0	-15092	8383	8276	8193	8086	8003	8235	8045	63	2450	500	5710	10	1	12554474	993	-21.44	3.84	12	0.31	-369.00	2061.00	19080	20230208	-58.54	7910	20230921	0.00	19080	-58.54	20230208	7910	0.00	20230921	19080	-58.54	20230208	7910	0.00	20230921	1.64	N	276040	500	62 억		175447	N	N	21	N	00	N
39	20230921	110949	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7940	-230	5	-2.82	221717450	27732	64.45	8100	8120	7920	10620	5720	8170	7994.56	1.40	0	-9052	8383	8276	8193	8086	8003	8235	8045	63	2450	500	5710	10	1	12554474	997	-21.52	3.85	12	0.22	-369.00	2061.00	19080	20230208	-58.39	7920	20230921	0.25	19080	-58.39	20230208	7920	0.25	20230921	19080	-58.39	20230208	7920	0.25	20230921	1.64	N	276040	500	62 억		175447	N	N	21	N	00	N
40	20230921	100928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7980	-190	5	-2.33	175511090	21927	50.96	8100	8120	7920	10620	5720	8170	8003.81	1.40	0	-7510	8383	8276	8193	8086	8003	8235	8045	63	2450	500	5710	10	1	12554474	1002	-21.63	3.87	12	0.17	-369.00	2061.00	19080	20230208	-58.18	7920	20230921	0.76	19080	-58.18	20230208	7920	0.76	20230921	19080	-58.18	20230208	7920	0.76	20230921	1.64	N	276040	500	62 억		175447	N	N	21	N	00	N
41	20230921	090933	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8060	-110	5	-1.35	24489590	3031	7.04	8100	8120	8030	10620	5720	8170	8077.57	1.40	0	-1385	8383	8276	8193	8086	8003	8235	8045	63	2450	500	5710	10	1	12554474	1012	-21.84	3.91	12	0.02	-369.00	2061.00	19080	20230208	-57.76	8030	20230921	0.37	19080	-57.76	20230208	8030	0.37	20230921	19080	-57.76	20230208	8030	0.37	20230921	1.64	N	276040	500	62 억		175447	N	N	21	N	00	N
42	20230920	160941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	-140	5	-1.68	350827880	43002	43.98	8300	8300	8110	10800	5820	8310	8158.41	1.43	0	-3940	8776	8542	8376	8142	7976	8460	8060	63	2490	500	5810	10	1	12554474	1026	-22.14	3.96	12	0.34	-369.00	2061.00	19080	20230208	-57.18	8090	20230818	0.99	19080	-57.18	20230208	8090	0.99	20230818	19080	-57.18	20230208	8090	0.99	20230818	1.68	N	276040	500	62 억		179354	N	N	21	N	00	N
43	20230920	150915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-160	5	-1.93	341471330	41856	42.81	8300	8300	8110	10800	5820	8310	8158.24	1.43	0	-3759	8776	8542	8376	8142	7976	8460	8060	63	2490	500	5810	10	1	12554474	1023	-22.09	3.95	12	0.33	-369.00	2061.00	19080	20230208	-57.29	8090	20230818	0.74	19080	-57.29	20230208	8090	0.74	20230818	19080	-57.29	20230208	8090	0.74	20230818	1.68	N	276040	500	62 억		179354	N	N	29	N	00	N
44	20230920	140928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	-170	5	-2.05	274848730	33650	34.41	8300	8300	8110	10800	5820	8310	8167.87	1.43	0	-2751	8776	8542	8376	8142	7976	8460	8060	63	2490	500	5810	10	1	12554474	1022	-22.06	3.95	12	0.27	-369.00	2061.00	19080	20230208	-57.34	8090	20230818	0.62	19080	-57.34	20230208	8090	0.62	20230818	19080	-57.34	20230208	8090	0.62	20230818	1.68	N	276040	500	62 억		179354	N	N	29	N	00	N
45	20230920	130924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	-190	5	-2.29	236976940	28986	29.64	8300	8300	8120	10800	5820	8310	8175.57	1.43	0	-2331	8776	8542	8376	8142	7976	8460	8060	63	2490	500	5810	10	1	12554474	1019	-22.01	3.94	12	0.23	-369.00	2061.00	19080	20230208	-57.44	8090	20230818	0.37	19080	-57.44	20230208	8090	0.37	20230818	19080	-57.44	20230208	8090	0.37	20230818	1.68	N	276040	500	62 억		179354	N	N	29	N	00	N
46	20230920	120924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-160	5	-1.93	201887470	24671	25.23	8300	8300	8120	10800	5820	8310	8183.19	1.43	0	-398	8776	8542	8376	8142	7976	8460	8060	63	2490	500	5810	10	1	12554474	1023	-22.09	3.95	12	0.20	-369.00	2061.00	19080	20230208	-57.29	8090	20230818	0.74	19080	-57.29	20230208	8090	0.74	20230818	19080	-57.29	20230208	8090	0.74	20230818	1.68	N	276040	500	62 억		179354	N	N	29	N	00	N
47	20230920	110928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	-140	5	-1.68	193664450	23664	24.20	8300	8300	8120	10800	5820	8310	8183.93	1.43	0	-171	8776	8542	8376	8142	7976	8460	8060	63	2490	500	5810	10	1	12554474	1026	-22.14	3.96	12	0.19	-369.00	2061.00	19080	20230208	-57.18	8090	20230818	0.99	19080	-57.18	20230208	8090	0.99	20230818	19080	-57.18	20230208	8090	0.99	20230818	1.68	N	276040	500	62 억		179354	N	N	29	N	00	N
48	20230920	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	-110	5	-1.32	103171230	12550	12.83	8300	8300	8170	10800	5820	8310	8220.82	1.43	0	-887	8776	8542	8376	8142	7976	8460	8060	63	2490	500	5810	10	1	12554474	1029	-22.22	3.98	12	0.10	-369.00	2061.00	19080	20230208	-57.02	8090	20230818	1.36	19080	-57.02	20230208	8090	1.36	20230818	19080	-57.02	20230208	8090	1.36	20230818	1.68	N	276040	500	62 억		179354	N	N	29	N	00	N
49	20230920	090922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8270	-40	5	-0.48	16425870	1983	2.03	8300	8300	8210	10800	5820	8310	8283.34	1.43	0	-1249	8776	8542	8376	8142	7976	8460	8060	63	2490	500	5810	10	1	12554474	1038	-22.41	4.01	12	0.02	-369.00	2061.00	19080	20230208	-56.66	8090	20230818	2.22	19080	-56.66	20230208	8090	2.22	20230818	19080	-56.66	20230208	8090	2.22	20230818	1.68	N	276040	500	62 억		179354	N	N	29	N	00	N
50	20230919	160919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-330	5	-3.82	811353540	97658	202.02	8610	8610	8210	11230	6050	8640	8308.11	1.52	0	-10884	9020	8830	8690	8500	8360	8760	8430	63	2590	500	6040	10	1	12554474	1043	-22.52	4.03	12	0.78	-369.00	2061.00	19080	20230208	-56.45	8090	20230818	2.72	19080	-56.45	20230208	8090	2.72	20230818	19080	-56.45	20230208	8090	2.72	20230818	1.75	N	276040	500	62 억		191178	N	N	29	N	00	N
51	20230919	150920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	-400	5	-4.63	730994620	87919	181.88	8610	8610	8220	11230	6050	8640	8314.41	1.52	0	-8213	9020	8830	8690	8500	8360	8760	8430	63	2590	500	6040	10	1	12554474	1034	-22.33	4.00	12	0.70	-369.00	2061.00	19080	20230208	-56.81	8090	20230818	1.85	19080	-56.81	20230208	8090	1.85	20230818	19080	-56.81	20230208	8090	1.85	20230818	1.75	N	276040	500	62 억		191178	N	N	4	N	00	N
52	20230919	140919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	-410	5	-4.75	694283130	83458	172.65	8610	8610	8220	11230	6050	8640	8318.95	1.52	0	-6214	9020	8830	8690	8500	8360	8760	8430	63	2590	500	6040	10	1	12554474	1033	-22.30	3.99	12	0.66	-369.00	2061.00	19080	20230208	-56.87	8090	20230818	1.73	19080	-56.87	20230208	8090	1.73	20230818	19080	-56.87	20230208	8090	1.73	20230818	1.75	N	276040	500	62 억		191178	N	N	4	N	00	N
53	20230919	130903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	-410	5	-4.75	594473960	71340	147.58	8610	8610	8220	11230	6050	8640	8332.97	1.52	0	-5702	9020	8830	8690	8500	8360	8760	8430	63	2590	500	6040	10	1	12554474	1033	-22.30	3.99	12	0.57	-369.00	2061.00	19080	20230208	-56.87	8090	20230818	1.73	19080	-56.87	20230208	8090	1.73	20230818	19080	-56.87	20230208	8090	1.73	20230818	1.75	N	276040	500	62 억		191178	N	N	4	N	00	N
54	20230919	120920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	-410	5	-4.75	545749020	65426	135.35	8610	8610	8220	11230	6050	8640	8341.47	1.52	0	-4298	9020	8830	8690	8500	8360	8760	8430	63	2590	500	6040	10	1	12554474	1033	-22.30	3.99	12	0.52	-369.00	2061.00	19080	20230208	-56.87	8090	20230818	1.73	19080	-56.87	20230208	8090	1.73	20230818	19080	-56.87	20230208	8090	1.73	20230818	1.75	N	276040	500	62 억		191178	N	N	4	N	00	N
55	20230919	110926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8280	-360	5	-4.17	385119670	45950	95.06	8610	8610	8280	11230	6050	8640	8381.28	1.52	0	-7014	9020	8830	8690	8500	8360	8760	8430	63	2590	500	6040	10	1	12554474	1040	-22.44	4.02	12	0.37	-369.00	2061.00	19080	20230208	-56.60	8090	20230818	2.35	19080	-56.60	20230208	8090	2.35	20230818	19080	-56.60	20230208	8090	2.35	20230818	1.75	N	276040	500	62 억		191178	N	N	4	N	00	N
56	20230919	100917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8360	-280	5	-3.24	221487560	26313	54.43	8610	8610	8300	11230	6050	8640	8417.42	1.52	0	-2318	9020	8830	8690	8500	8360	8760	8430	63	2590	500	6040	10	1	12554474	1050	-22.66	4.06	12	0.21	-369.00	2061.00	19080	20230208	-56.18	8090	20230818	3.34	19080	-56.18	20230208	8090	3.34	20230818	19080	-56.18	20230208	8090	3.34	20230818	1.75	N	276040	500	62 억		191178	N	N	4	N	00	N
57	20230919	090915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8510	-130	5	-1.50	37063530	4356	9.01	8610	8610	8430	11230	6050	8640	8508.62	1.52	0	-1094	9020	8830	8690	8500	8360	8760	8430	63	2590	500	6040	10	1	12554474	1068	-23.06	4.13	12	0.03	-369.00	2061.00	19080	20230208	-55.40	8090	20230818	5.19	19080	-55.40	20230208	8090	5.19	20230818	19080	-55.40	20230208	8090	5.19	20230818	1.75	N	276040	500	62 억		191178	N	N	4	N	00	N
58	20230918	160920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-250	5	-2.81	412906550	47820	60.54	8750	8880	8550	11550	6230	8890	8634.60	1.56	0	-5141	9410	9150	9020	8760	8630	9085	8695	63	2660	500	6220	10	1	12554474	1085	-23.41	4.19	12	0.38	-369.00	2061.00	19080	20230208	-54.72	8090	20230818	6.80	19080	-54.72	20230208	8090	6.80	20230818	19080	-54.72	20230208	8090	6.80	20230818	1.73	N	276040	500	62 억		196307	N	N	4	N	00	N
59	20230918	150916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8570	-320	5	-3.60	393226700	45537	57.65	8750	8880	8550	11550	6230	8890	8635.32	1.56	0	-4129	9410	9150	9020	8760	8630	9085	8695	63	2660	500	6220	10	1	12554474	1076	-23.22	4.16	12	0.36	-369.00	2061.00	19080	20230208	-55.08	8090	20230818	5.93	19080	-55.08	20230208	8090	5.93	20230818	19080	-55.08	20230208	8090	5.93	20230818	1.73	N	276040	500	62 억		196307	N	N	9	N	00	N
60	20230918	140938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8560	-330	5	-3.71	322813010	37326	47.25	8750	8880	8560	11550	6230	8890	8648.48	1.56	0	-2419	9410	9150	9020	8760	8630	9085	8695	63	2660	500	6220	10	1	12554474	1075	-23.20	4.15	12	0.30	-369.00	2061.00	19080	20230208	-55.14	8090	20230818	5.81	19080	-55.14	20230208	8090	5.81	20230818	19080	-55.14	20230208	8090	5.81	20230818	1.73	N	276040	500	62 억		196307	N	N	9	N	00	N
61	20230918	130914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-250	5	-2.81	279346080	32259	40.84	8750	8880	8570	11550	6230	8890	8659.48	1.56	0	-1843	9410	9150	9020	8760	8630	9085	8695	63	2660	500	6220	10	1	12554474	1085	-23.41	4.19	12	0.26	-369.00	2061.00	19080	20230208	-54.72	8090	20230818	6.80	19080	-54.72	20230208	8090	6.80	20230818	19080	-54.72	20230208	8090	6.80	20230818	1.73	N	276040	500	62 억		196307	N	N	9	N	00	N
62	20230918	120922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8580	-310	5	-3.49	225507210	25982	32.89	8750	8880	8570	11550	6230	8890	8679.36	1.56	0	-2687	9410	9150	9020	8760	8630	9085	8695	63	2660	500	6220	10	1	12554474	1077	-23.25	4.16	12	0.21	-369.00	2061.00	19080	20230208	-55.03	8090	20230818	6.06	19080	-55.03	20230208	8090	6.06	20230818	19080	-55.03	20230208	8090	6.06	20230818	1.73	N	276040	500	62 억		196307	N	N	9	N	00	N
63	20230918	110907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	-240	5	-2.70	153180150	17582	22.26	8750	8880	8580	11550	6230	8890	8712.33	1.56	0	-3493	9410	9150	9020	8760	8630	9085	8695	63	2660	500	6220	10	1	12554474	1086	-23.44	4.20	12	0.14	-369.00	2061.00	19080	20230208	-54.66	8090	20230818	6.92	19080	-54.66	20230208	8090	6.92	20230818	19080	-54.66	20230208	8090	6.92	20230818	1.73	N	276040	500	62 억		196307	N	N	9	N	00	N
64	20230918	100900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8690	-200	5	-2.25	120049450	13741	17.40	8750	8880	8620	11550	6230	8890	8736.59	1.56	0	-3426	9410	9150	9020	8760	8630	9085	8695	63	2660	500	6220	10	1	12554474	1091	-23.55	4.22	12	0.11	-369.00	2061.00	19080	20230208	-54.45	8090	20230818	7.42	19080	-54.45	20230208	8090	7.42	20230818	19080	-54.45	20230208	8090	7.42	20230818	1.73	N	276040	500	62 억		196307	N	N	9	N	00	N
65	20230918	090902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-90	5	-1.01	17074190	1948	2.47	8750	8860	8740	11550	6230	8890	8764.98	1.56	0	203	9410	9150	9020	8760	8630	9085	8695	63	2660	500	6220	10	1	12554474	1105	-23.85	4.27	12	0.02	-369.00	2061.00	19080	20230208	-53.88	8090	20230818	8.78	19080	-53.88	20230208	8090	8.78	20230818	19080	-53.88	20230208	8090	8.78	20230818	1.73	N	276040	500	62 억		196307	N	N	9	N	00	N
66	20230915	160914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	60	2	0.68	714375990	78976	153.43	8970	9280	8890	11470	6190	8830	9045.89	1.49	0	9016	9143	8986	8793	8636	8443	9065	8715	63	2640	500	6180	10	1	12554474	1116	-24.09	4.31	12	0.63	-369.00	2061.00	19080	20230208	-53.41	8090	20230818	9.89	19080	-53.41	20230208	8090	9.89	20230818	19080	-53.41	20230208	8090	9.89	20230818	1.70	N	276040	500	62 억		187075	N	N	9	N	00	N
67	20230915	150909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8920	90	2	1.02	683961330	75563	146.80	8970	9280	8890	11470	6190	8830	9051.54	1.49	0	8653	9143	8986	8793	8636	8443	9065	8715	63	2640	500	6180	10	1	12554474	1120	-24.17	4.33	12	0.60	-369.00	2061.00	19080	20230208	-53.25	8090	20230818	10.26	19080	-53.25	20230208	8090	10.26	20230818	19080	-53.25	20230208	8090	10.26	20230818	1.70	N	276040	500	62 억		187075	N	N	40	N	00	N
68	20230915	140916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8930	100	2	1.13	630813520	69597	135.21	8970	9280	8900	11470	6190	8830	9063.80	1.49	0	8696	9143	8986	8793	8636	8443	9065	8715	63	2640	500	6180	10	1	12554474	1121	-24.20	4.33	12	0.55	-369.00	2061.00	19080	20230208	-53.20	8090	20230818	10.38	19080	-53.20	20230208	8090	10.38	20230818	19080	-53.20	20230208	8090	10.38	20230818	1.70	N	276040	500	62 억		187075	N	N	40	N	00	N
69	20230915	130905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8930	100	2	1.13	592157360	65270	126.80	8970	9280	8910	11470	6190	8830	9072.43	1.49	0	9774	9143	8986	8793	8636	8443	9065	8715	63	2640	500	6180	10	1	12554474	1121	-24.20	4.33	12	0.52	-369.00	2061.00	19080	20230208	-53.20	8090	20230818	10.38	19080	-53.20	20230208	8090	10.38	20230818	19080	-53.20	20230208	8090	10.38	20230818	1.70	N	276040	500	62 억		187075	N	N	40	N	00	N
70	20230915	120911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8930	100	2	1.13	560910590	61779	120.02	8970	9280	8910	11470	6190	8830	9079.31	1.49	0	10487	9143	8986	8793	8636	8443	9065	8715	63	2640	500	6180	10	1	12554474	1121	-24.20	4.33	12	0.49	-369.00	2061.00	19080	20230208	-53.20	8090	20230818	10.38	19080	-53.20	20230208	8090	10.38	20230818	19080	-53.20	20230208	8090	10.38	20230818	1.70	N	276040	500	62 억		187075	N	N	40	N	00	N
71	20230915	110918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8950	120	2	1.36	537269140	59130	114.87	8970	9280	8920	11470	6190	8830	9086.24	1.49	0	11876	9143	8986	8793	8636	8443	9065	8715	63	2640	500	6180	10	1	12554474	1124	-24.25	4.34	12	0.47	-369.00	2061.00	19080	20230208	-53.09	8090	20230818	10.63	19080	-53.09	20230208	8090	10.63	20230818	19080	-53.09	20230208	8090	10.63	20230818	1.70	N	276040	500	62 억		187075	N	N	40	N	00	N
72	20230915	100916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	200	2	2.27	476940660	52413	101.82	8970	9280	8930	11470	6190	8830	9099.66	1.49	0	14200	9143	8986	8793	8636	8443	9065	8715	63	2640	500	6180	10	1	12554474	1134	-24.47	4.38	12	0.42	-369.00	2061.00	19080	20230208	-52.67	8090	20230818	11.62	19080	-52.67	20230208	8090	11.62	20230818	19080	-52.67	20230208	8090	11.62	20230818	1.70	N	276040	500	62 억		187075	N	N	40	N	00	N
73	20230915	090904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	270	2	3.06	240651340	26496	51.47	8970	9280	8930	11470	6190	8830	9082.55	1.49	0	9082	9143	8986	8793	8636	8443	9065	8715	63	2640	500	6180	10	1	12554474	1142	-24.66	4.42	12	0.21	-369.00	2061.00	19080	20230208	-52.31	8090	20230818	12.48	19080	-52.31	20230208	8090	12.48	20230818	19080	-52.31	20230208	8090	12.48	20230818	1.70	N	276040	500	62 억		187075	N	N	40	N	00	N
74	20230914	160917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	230	2	2.67	428656360	48879	67.84	8750	8950	8600	11180	6020	8600	8769.74	1.46	0	3365	9240	8920	8680	8360	8120	8800	8240	63	2580	500	6020	10	1	12554474	1109	-23.93	4.28	12	0.39	-369.00	2061.00	19080	20230208	-53.72	8090	20230818	9.15	19080	-53.72	20230208	8090	9.15	20230818	19080	-53.72	20230208	8090	9.15	20230818	1.69	N	276040	500	62 억		183077	N	N	40	N	00	N
75	20230914	150846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8810	210	2	2.44	403938190	46069	63.94	8750	8950	8600	11180	6020	8600	8768.11	1.46	0	3041	9240	8920	8680	8360	8120	8800	8240	63	2580	500	6020	10	1	12554474	1106	-23.88	4.27	12	0.37	-369.00	2061.00	19080	20230208	-53.83	8090	20230818	8.90	19080	-53.83	20230208	8090	8.90	20230818	19080	-53.83	20230208	8090	8.90	20230818	1.69	N	276040	500	62 억		183077	N	N	136	N	00	N
76	20230914	140907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	200	2	2.33	352427850	40218	55.82	8750	8950	8600	11180	6020	8600	8762.94	1.46	0	2570	9240	8920	8680	8360	8120	8800	8240	63	2580	500	6020	10	1	12554474	1105	-23.85	4.27	12	0.32	-369.00	2061.00	19080	20230208	-53.88	8090	20230818	8.78	19080	-53.88	20230208	8090	8.78	20230818	19080	-53.88	20230208	8090	8.78	20230818	1.69	N	276040	500	62 억		183077	N	N	136	N	00	N
77	20230914	130849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	200	2	2.33	292374540	33373	46.32	8750	8950	8600	11180	6020	8600	8760.81	1.46	0	146	9240	8920	8680	8360	8120	8800	8240	63	2580	500	6020	10	1	12554474	1105	-23.85	4.27	12	0.27	-369.00	2061.00	19080	20230208	-53.88	8090	20230818	8.78	19080	-53.88	20230208	8090	8.78	20230818	19080	-53.88	20230208	8090	8.78	20230818	1.69	N	276040	500	62 억		183077	N	N	136	N	00	N
78	20230914	120859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8620	20	2	0.23	206358870	23590	32.74	8750	8950	8600	11180	6020	8600	8747.73	1.46	0	-593	9240	8920	8680	8360	8120	8800	8240	63	2580	500	6020	10	1	12554474	1082	-23.36	4.18	12	0.19	-369.00	2061.00	19080	20230208	-54.82	8090	20230818	6.55	19080	-54.82	20230208	8090	6.55	20230818	19080	-54.82	20230208	8090	6.55	20230818	1.69	N	276040	500	62 억		183077	N	N	136	N	00	N
79	20230914	110852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8610	10	2	0.12	195639550	22349	31.02	8750	8950	8600	11180	6020	8600	8753.84	1.46	0	20	9240	8920	8680	8360	8120	8800	8240	63	2580	500	6020	10	1	12554474	1081	-23.33	4.18	12	0.18	-369.00	2061.00	19080	20230208	-54.87	8090	20230818	6.43	19080	-54.87	20230208	8090	6.43	20230818	19080	-54.87	20230208	8090	6.43	20230818	1.69	N	276040	500	62 억		183077	N	N	136	N	00	N
80	20230914	100846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8770	170	2	1.98	145966690	16605	23.05	8750	8950	8600	11180	6020	8600	8790.53	1.46	0	3369	9240	8920	8680	8360	8120	8800	8240	63	2580	500	6020	10	1	12554474	1101	-23.77	4.26	12	0.13	-369.00	2061.00	19080	20230208	-54.04	8090	20230818	8.41	19080	-54.04	20230208	8090	8.41	20230818	19080	-54.04	20230208	8090	8.41	20230818	1.69	N	276040	500	62 억		183077	N	N	136	N	00	N
81	20230914	090902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8660	60	2	0.70	9834470	1135	1.58	8750	8780	8600	11180	6020	8600	8664.73	1.46	0	-57	9240	8920	8680	8360	8120	8800	8240	63	2580	500	6020	10	1	12554474	1087	-23.47	4.20	12	0.01	-369.00	2061.00	19080	20230208	-54.61	8090	20230818	7.05	19080	-54.61	20230208	8090	7.05	20230818	19080	-54.61	20230208	8090	7.05	20230818	1.69	N	276040	500	62 억		183077	N	N	136	N	00	N
82	20230913	160904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	-290	5	-3.26	618416320	71581	80.36	9000	9000	8440	11550	6230	8890	8639.39	1.69	0	-29397	9316	9102	8926	8712	8536	9210	8820	63	2660	500	6220	10	1	12554474	1080	-23.31	4.17	12	0.57	-369.00	2061.00	19080	20230208	-54.93	8090	20230818	6.30	19080	-54.93	20230208	8090	6.30	20230818	19080	-54.93	20230208	8090	6.30	20230818	1.70	N	276040	500	62 억		212467	N	N	136	N	00	N
83	20230913	150857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8540	-350	5	-3.94	534495320	61723	69.29	9000	9000	8520	11550	6230	8890	8659.58	1.69	0	-25433	9316	9102	8926	8712	8536	9210	8820	63	2660	500	6220	10	1	12554474	1072	-23.14	4.14	12	0.49	-369.00	2061.00	19080	20230208	-55.24	8090	20230818	5.56	19080	-55.24	20230208	8090	5.56	20230818	19080	-55.24	20230208	8090	5.56	20230818	1.70	N	276040	500	62 억		212467	N	N	20	N	00	N
84	20230913	140905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	-290	5	-3.26	456784010	52627	59.08	9000	9000	8540	11550	6230	8890	8679.65	1.69	0	-23425	9316	9102	8926	8712	8536	9210	8820	63	2660	500	6220	10	1	12554474	1080	-23.31	4.17	12	0.42	-369.00	2061.00	19080	20230208	-54.93	8090	20230818	6.30	19080	-54.93	20230208	8090	6.30	20230818	19080	-54.93	20230208	8090	6.30	20230818	1.70	N	276040	500	62 억		212467	N	N	20	N	00	N
85	20230913	130839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8590	-300	5	-3.37	425878920	49026	55.04	9000	9000	8540	11550	6230	8890	8686.79	1.69	0	-23271	9316	9102	8926	8712	8536	9210	8820	63	2660	500	6220	10	1	12554474	1078	-23.28	4.17	12	0.39	-369.00	2061.00	19080	20230208	-54.98	8090	20230818	6.18	19080	-54.98	20230208	8090	6.18	20230818	19080	-54.98	20230208	8090	6.18	20230818	1.70	N	276040	500	62 억		212467	N	N	20	N	00	N
86	20230913	120903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8560	-330	5	-3.71	393547130	45252	50.80	9000	9000	8540	11550	6230	8890	8696.79	1.69	0	-21511	9316	9102	8926	8712	8536	9210	8820	63	2660	500	6220	10	1	12554474	1075	-23.20	4.15	12	0.36	-369.00	2061.00	19080	20230208	-55.14	8090	20230818	5.81	19080	-55.14	20230208	8090	5.81	20230818	19080	-55.14	20230208	8090	5.81	20230818	1.70	N	276040	500	62 억		212467	N	N	20	N	00	N
87	20230913	110901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8580	-310	5	-3.49	313767810	35940	40.35	9000	9000	8570	11550	6230	8890	8730.32	1.69	0	-20217	9316	9102	8926	8712	8536	9210	8820	63	2660	500	6220	10	1	12554474	1077	-23.25	4.16	12	0.29	-369.00	2061.00	19080	20230208	-55.03	8090	20230818	6.06	19080	-55.03	20230208	8090	6.06	20230818	19080	-55.03	20230208	8090	6.06	20230818	1.70	N	276040	500	62 억		212467	N	N	20	N	00	N
88	20230913	100849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8810	-80	5	-0.90	141193550	16032	18.00	9000	9000	8750	11550	6230	8890	8806.98	1.69	0	-8584	9316	9102	8926	8712	8536	9210	8820	63	2660	500	6220	10	1	12554474	1106	-23.88	4.27	12	0.13	-369.00	2061.00	19080	20230208	-53.83	8090	20230818	8.90	19080	-53.83	20230208	8090	8.90	20230818	19080	-53.83	20230208	8090	8.90	20230818	1.70	N	276040	500	62 억		212467	N	N	20	N	00	N
89	20230913	090842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8790	-100	5	-1.12	38153060	4315	4.84	9000	9000	8750	11550	6230	8890	8841.95	1.69	0	-2132	9316	9102	8926	8712	8536	9210	8820	63	2660	500	6220	10	1	12554474	1104	-23.82	4.26	12	0.03	-369.00	2061.00	19080	20230208	-53.93	8090	20230818	8.65	19080	-53.93	20230208	8090	8.65	20230818	19080	-53.93	20230208	8090	8.65	20230818	1.70	N	276040	500	62 억		212467	N	N	20	N	00	N
90	20230912	160839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	100	2	1.14	792477350	88773	224.88	8750	9140	8750	11420	6160	8790	8927.01	1.55	0	18475	9023	8906	8763	8646	8503	8835	8575	63	2630	500	6150	10	1	12554474	1116	-24.09	4.31	12	0.71	-369.00	2061.00	19080	20230208	-53.41	8090	20230818	9.89	19080	-53.41	20230208	8090	9.89	20230818	19080	-53.41	20230208	8090	9.89	20230818	1.71	N	276040	500	62 억		194310	N	N	20	N	00	N
91	20230912	150849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8840	50	2	0.57	774284260	86725	219.69	8750	9140	8750	11420	6160	8790	8928.04	1.55	0	18884	9023	8906	8763	8646	8503	8835	8575	63	2630	500	6150	10	1	12554474	1110	-23.96	4.29	12	0.69	-369.00	2061.00	19080	20230208	-53.67	8090	20230818	9.27	19080	-53.67	20230208	8090	9.27	20230818	19080	-53.67	20230208	8090	9.27	20230818	1.71	N	276040	500	62 억		194310	N	N	73	N	00	N
92	20230912	140848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	40	2	0.46	730328520	81760	207.11	8750	9140	8750	11420	6160	8790	8932.59	1.55	0	17720	9023	8906	8763	8646	8503	8835	8575	63	2630	500	6150	10	1	12554474	1109	-23.93	4.28	12	0.65	-369.00	2061.00	19080	20230208	-53.72	8090	20230818	9.15	19080	-53.72	20230208	8090	9.15	20230818	19080	-53.72	20230208	8090	9.15	20230818	1.71	N	276040	500	62 억		194310	N	N	73	N	00	N
93	20230912	130837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	100	2	1.14	695383570	77808	197.10	8750	9140	8750	11420	6160	8790	8937.17	1.55	0	16873	9023	8906	8763	8646	8503	8835	8575	63	2630	500	6150	10	1	12554474	1116	-24.09	4.31	12	0.62	-369.00	2061.00	19080	20230208	-53.41	8090	20230818	9.89	19080	-53.41	20230208	8090	9.89	20230818	19080	-53.41	20230208	8090	9.89	20230818	1.71	N	276040	500	62 억		194310	N	N	73	N	00	N
94	20230912	120835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	60	2	0.68	579491280	64781	164.10	8750	9140	8750	11420	6160	8790	8945.39	1.55	0	11192	9023	8906	8763	8646	8503	8835	8575	63	2630	500	6150	10	1	12554474	1111	-23.98	4.29	12	0.52	-369.00	2061.00	19080	20230208	-53.62	8090	20230818	9.39	19080	-53.62	20230208	8090	9.39	20230818	19080	-53.62	20230208	8090	9.39	20230818	1.71	N	276040	500	62 억		194310	N	N	73	N	00	N
95	20230912	110841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	10	2	0.11	410923350	45919	116.32	8750	9140	8750	11420	6160	8790	8948.87	1.55	0	10911	9023	8906	8763	8646	8503	8835	8575	63	2630	500	6150	10	1	12554474	1105	-23.85	4.27	12	0.37	-369.00	2061.00	19080	20230208	-53.88	8090	20230818	8.78	19080	-53.88	20230208	8090	8.78	20230818	19080	-53.88	20230208	8090	8.78	20230818	1.71	N	276040	500	62 억		194310	N	N	73	N	00	N
96	20230912	100832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	100	2	1.14	318795440	35476	89.87	8750	9140	8750	11420	6160	8790	8986.23	1.55	0	10125	9023	8906	8763	8646	8503	8835	8575	63	2630	500	6150	10	1	12554474	1116	-24.09	4.31	12	0.28	-369.00	2061.00	19080	20230208	-53.41	8090	20230818	9.89	19080	-53.41	20230208	8090	9.89	20230818	19080	-53.41	20230208	8090	9.89	20230818	1.71	N	276040	500	62 억		194310	N	N	73	N	00	N
97	20230912	090853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8960	170	2	1.93	83813570	9372	23.74	8750	9050	8750	11420	6160	8790	8942.98	1.55	0	1381	9023	8906	8763	8646	8503	8835	8575	63	2630	500	6150	10	1	12554474	1125	-24.28	4.35	12	0.07	-369.00	2061.00	19080	20230208	-53.04	8090	20230818	10.75	19080	-53.04	20230208	8090	10.75	20230818	19080	-53.04	20230208	8090	10.75	20230818	1.71	N	276040	500	62 억		194310	N	N	73	N	00	N
98	20230911	160834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8790	-40	5	-0.45	343495550	39260	228.76	8840	8880	8620	11470	6190	8830	8749.24	1.54	0	1451	8990	8910	8750	8670	8510	8950	8710	63	2640	500	6180	10	1	12554474	1104	-23.82	4.26	12	0.31	-369.00	2061.00	19080	20230208	-53.93	8090	20230818	8.65	19080	-53.93	20230208	8090	8.65	20230818	19080	-53.93	20230208	8090	8.65	20230818	1.70	N	276040	500	62 억		192859	N	N	73	N	00	N
99	20230911	150839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8770	-60	5	-0.68	327196950	37405	217.95	8840	8880	8620	11470	6190	8830	8747.41	1.54	0	1631	8990	8910	8750	8670	8510	8950	8710	63	2640	500	6180	10	1	12554474	1101	-23.77	4.26	12	0.30	-369.00	2061.00	19080	20230208	-54.04	8090	20230818	8.41	19080	-54.04	20230208	8090	8.41	20230818	19080	-54.04	20230208	8090	8.41	20230818	1.70	N	276040	500	62 억		192859	N	N	18	N	00	N
100	20230911	140846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8760	-70	5	-0.79	270742750	30982	180.53	8840	8880	8620	11470	6190	8830	8738.71	1.54	0	2302	8990	8910	8750	8670	8510	8950	8710	63	2640	500	6180	10	1	12554474	1100	-23.74	4.25	12	0.25	-369.00	2061.00	19080	20230208	-54.09	8090	20230818	8.28	19080	-54.09	20230208	8090	8.28	20230818	19080	-54.09	20230208	8090	8.28	20230818	1.70	N	276040	500	62 억		192859	N	N	18	N	00	N
101	20230911	130821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8780	-50	5	-0.57	249076060	28514	166.15	8840	8880	8620	11470	6190	8830	8735.22	1.54	0	1634	8990	8910	8750	8670	8510	8950	8710	63	2640	500	6180	10	1	12554474	1102	-23.79	4.26	12	0.23	-369.00	2061.00	19080	20230208	-53.98	8090	20230818	8.53	19080	-53.98	20230208	8090	8.53	20230818	19080	-53.98	20230208	8090	8.53	20230818	1.70	N	276040	500	62 억		192859	N	N	18	N	00	N
102	20230911	120836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8680	-150	5	-1.70	180209370	20664	120.41	8840	8880	8620	11470	6190	8830	8720.93	1.54	0	2366	8990	8910	8750	8670	8510	8950	8710	63	2640	500	6180	10	1	12554474	1090	-23.52	4.21	12	0.16	-369.00	2061.00	19080	20230208	-54.51	8090	20230818	7.29	19080	-54.51	20230208	8090	7.29	20230818	19080	-54.51	20230208	8090	7.29	20230818	1.70	N	276040	500	62 억		192859	N	N	18	N	00	N
103	20230911	110821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8680	-150	5	-1.70	158383000	18154	105.78	8840	8880	8620	11470	6190	8830	8724.41	1.54	0	2547	8990	8910	8750	8670	8510	8950	8710	63	2640	500	6180	10	1	12554474	1090	-23.52	4.21	12	0.14	-369.00	2061.00	19080	20230208	-54.51	8090	20230818	7.29	19080	-54.51	20230208	8090	7.29	20230818	19080	-54.51	20230208	8090	7.29	20230818	1.70	N	276040	500	62 억		192859	N	N	18	N	00	N
104	20230911	100820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8740	-90	5	-1.02	98445510	11266	65.65	8840	8880	8620	11470	6190	8830	8738.28	1.54	0	-40	8990	8910	8750	8670	8510	8950	8710	63	2640	500	6180	10	1	12554474	1097	-23.69	4.24	12	0.09	-369.00	2061.00	19080	20230208	-54.19	8090	20230818	8.03	19080	-54.19	20230208	8090	8.03	20230818	19080	-54.19	20230208	8090	8.03	20230818	1.70	N	276040	500	62 억		192859	N	N	18	N	00	N
105	20230911	090819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8710	-120	5	-1.36	28290590	3221	18.77	8840	8880	8700	11470	6190	8830	8783.17	1.54	0	-1469	8990	8910	8750	8670	8510	8950	8710	63	2640	500	6180	10	1	12554474	1093	-23.60	4.23	12	0.03	-369.00	2061.00	19080	20230208	-54.35	8090	20230818	7.66	19080	-54.35	20230208	8090	7.66	20230818	19080	-54.35	20230208	8090	7.66	20230818	1.70	N	276040	500	62 억		192859	N	N	18	N	00	N
106	20230908	160841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	130	2	1.49	148323150	17146	44.43	8600	8830	8590	11310	6090	8700	8649.84	1.57	0	-3830	9073	8886	8693	8506	8313	8980	8600	63	2610	500	6090	10	1	12554474	1109	-23.93	4.28	12	0.14	-369.00	2061.00	19080	20230208	-53.72	8090	20230818	9.15	19080	-53.72	20230208	8090	9.15	20230818	19080	-53.72	20230208	8090	9.15	20230818	1.70	N	276040	500	62 억		196689	N	N	18	N	00	N
107	20230908	150840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	-50	5	-0.57	131981440	15284	39.61	8600	8740	8590	11310	6090	8700	8635.27	1.57	0	-3032	9073	8886	8693	8506	8313	8980	8600	63	2610	500	6090	10	1	12554474	1086	-23.44	4.20	12	0.12	-369.00	2061.00	19080	20230208	-54.66	8090	20230818	6.92	19080	-54.66	20230208	8090	6.92	20230818	19080	-54.66	20230208	8090	6.92	20230818	1.70	N	276040	500	62 억		196689	N	N	30	N	00	N
108	20230908	140830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8620	-80	5	-0.92	98098090	11353	29.42	8600	8700	8590	11310	6090	8700	8640.72	1.57	0	-3690	9073	8886	8693	8506	8313	8980	8600	63	2610	500	6090	10	1	12554474	1082	-23.36	4.18	12	0.09	-369.00	2061.00	19080	20230208	-54.82	8090	20230818	6.55	19080	-54.82	20230208	8090	6.55	20230818	19080	-54.82	20230208	8090	6.55	20230818	1.70	N	276040	500	62 억		196689	N	N	30	N	00	N
109	20230908	130839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	-70	5	-0.80	66866190	7731	20.03	8600	8700	8590	11310	6090	8700	8649.10	1.57	0	-2566	9073	8886	8693	8506	8313	8980	8600	63	2610	500	6090	10	1	12554474	1083	-23.39	4.19	12	0.06	-369.00	2061.00	19080	20230208	-54.77	8090	20230818	6.67	19080	-54.77	20230208	8090	6.67	20230818	19080	-54.77	20230208	8090	6.67	20230818	1.70	N	276040	500	62 억		196689	N	N	30	N	00	N
110	20230908	120851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	-30	5	-0.34	48390890	5597	14.50	8600	8700	8590	11310	6090	8700	8645.86	1.57	0	-2197	9073	8886	8693	8506	8313	8980	8600	63	2610	500	6090	10	1	12554474	1088	-23.50	4.21	12	0.04	-369.00	2061.00	19080	20230208	-54.56	8090	20230818	7.17	19080	-54.56	20230208	8090	7.17	20230818	19080	-54.56	20230208	8090	7.17	20230818	1.70	N	276040	500	62 억		196689	N	N	30	N	00	N
111	20230908	110846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	-50	5	-0.57	38550210	4462	11.56	8600	8700	8590	11310	6090	8700	8639.67	1.57	0	-1974	9073	8886	8693	8506	8313	8980	8600	63	2610	500	6090	10	1	12554474	1086	-23.44	4.20	12	0.04	-369.00	2061.00	19080	20230208	-54.66	8090	20230818	6.92	19080	-54.66	20230208	8090	6.92	20230818	19080	-54.66	20230208	8090	6.92	20230818	1.70	N	276040	500	62 억		196689	N	N	30	N	00	N
112	20230908	100837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	-50	5	-0.57	28443520	3295	8.54	8600	8700	8590	11310	6090	8700	8632.33	1.57	0	-1501	9073	8886	8693	8506	8313	8980	8600	63	2610	500	6090	10	1	12554474	1086	-23.44	4.20	12	0.03	-369.00	2061.00	19080	20230208	-54.66	8090	20230818	6.92	19080	-54.66	20230208	8090	6.92	20230818	19080	-54.66	20230208	8090	6.92	20230818	1.70	N	276040	500	62 억		196689	N	N	30	N	00	N
113	20230908	090844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8680	-20	5	-0.23	3489230	405	1.05	8600	8690	8600	11310	6090	8700	8615.38	1.57	0	-76	9073	8886	8693	8506	8313	8980	8600	63	2610	500	6090	10	1	12554474	1090	-23.52	4.21	12	0.00	-369.00	2061.00	19080	20230208	-54.51	8090	20230818	7.29	19080	-54.51	20230208	8090	7.29	20230818	19080	-54.51	20230208	8090	7.29	20230818	1.70	N	276040	500	62 억		196689	N	N	30	N	00	N
114	20230907	160828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8700	-90	5	-1.02	331380780	38332	122.63	8670	8880	8500	11420	6160	8790	8641.13	1.63	0	-8192	9016	8902	8786	8672	8556	8845	8615	63	2630	500	6150	10	1	12554474	1092	-23.58	4.22	12	0.31	-369.00	2061.00	19080	20230208	-54.40	8090	20230818	7.54	19080	-54.40	20230208	8090	7.54	20230818	19080	-54.40	20230208	8090	7.54	20230818	1.63	N	276040	500	62 억		204872	N	N	30	N	00	N
115	20230907	150835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8570	-220	5	-2.50	310187990	35880	114.79	8670	8880	8500	11420	6160	8790	8641.00	1.63	0	-7828	9016	8902	8786	8672	8556	8845	8615	63	2630	500	6150	10	1	12554474	1076	-23.22	4.16	12	0.29	-369.00	2061.00	19080	20230208	-55.08	8090	20230818	5.93	19080	-55.08	20230208	8090	5.93	20230818	19080	-55.08	20230208	8090	5.93	20230818	1.63	N	276040	500	62 억		204872	N	N	53	N	00	N
116	20230907	140832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8570	-220	5	-2.50	246982270	28475	91.10	8670	8880	8570	11420	6160	8790	8669.42	1.63	0	-7881	9016	8902	8786	8672	8556	8845	8615	63	2630	500	6150	10	1	12554474	1076	-23.22	4.16	12	0.23	-369.00	2061.00	19080	20230208	-55.08	8090	20230818	5.93	19080	-55.08	20230208	8090	5.93	20230818	19080	-55.08	20230208	8090	5.93	20230818	1.63	N	276040	500	62 억		204872	N	N	53	N	00	N
117	20230907	130827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8660	-130	5	-1.48	177466250	20387	65.22	8670	8880	8580	11420	6160	8790	8700.48	1.63	0	-3241	9016	8902	8786	8672	8556	8845	8615	63	2630	500	6150	10	1	12554474	1087	-23.47	4.20	12	0.16	-369.00	2061.00	19080	20230208	-54.61	8090	20230818	7.05	19080	-54.61	20230208	8090	7.05	20230818	19080	-54.61	20230208	8090	7.05	20230818	1.63	N	276040	500	62 억		204872	N	N	53	N	00	N
118	20230907	120840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8660	-130	5	-1.48	153958960	17661	56.50	8670	8880	8580	11420	6160	8790	8713.10	1.63	0	-2789	9016	8902	8786	8672	8556	8845	8615	63	2630	500	6150	10	1	12554474	1087	-23.47	4.20	12	0.14	-369.00	2061.00	19080	20230208	-54.61	8090	20230818	7.05	19080	-54.61	20230208	8090	7.05	20230818	19080	-54.61	20230208	8090	7.05	20230818	1.63	N	276040	500	62 억		204872	N	N	53	N	00	N
119	20230907	110832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	-160	5	-1.82	147950760	16965	54.27	8670	8880	8580	11420	6160	8790	8716.62	1.63	0	-2748	9016	8902	8786	8672	8556	8845	8615	63	2630	500	6150	10	1	12554474	1083	-23.39	4.19	12	0.14	-369.00	2061.00	19080	20230208	-54.77	8090	20230818	6.67	19080	-54.77	20230208	8090	6.67	20230818	19080	-54.77	20230208	8090	6.67	20230818	1.63	N	276040	500	62 억		204872	N	N	53	N	00	N
120	20230907	100832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8760	-30	5	-0.34	112569680	12896	41.26	8670	8880	8580	11420	6160	8790	8723.91	1.63	0	-1417	9016	8902	8786	8672	8556	8845	8615	63	2630	500	6150	10	1	12554474	1100	-23.74	4.25	12	0.10	-369.00	2061.00	19080	20230208	-54.09	8090	20230818	8.28	19080	-54.09	20230208	8090	8.28	20230818	19080	-54.09	20230208	8090	8.28	20230818	1.63	N	276040	500	62 억		204872	N	N	53	N	00	N
121	20230907	090846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8690	-100	5	-1.14	55213200	6369	20.38	8670	8730	8580	11420	6160	8790	8646.53	1.63	0	-107	9016	8902	8786	8672	8556	8845	8615	63	2630	500	6150	10	1	12554474	1091	-23.55	4.22	12	0.05	-369.00	2061.00	19080	20230208	-54.45	8090	20230818	7.42	19080	-54.45	20230208	8090	7.42	20230818	19080	-54.45	20230208	8090	7.42	20230818	1.63	N	276040	500	62 억		204872	N	N	53	N	00	N
122	20230906	160831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8790	-160	5	-1.79	273234950	31209	53.31	8900	8900	8670	11630	6270	8950	8755.00	1.63	0	870	9250	9100	8960	8810	8670	9030	8740	63	2680	500	6260	10	1	12554474	1104	-23.82	4.26	12	0.25	-369.00	2061.00	19080	20230208	-53.93	8090	20230818	8.65	19080	-53.93	20230208	8090	8.65	20230818	19080	-53.93	20230208	8090	8.65	20230818	1.69	N	276040	500	62 억		204014	N	N	53	N	00	N
123	20230906	150833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8730	-220	5	-2.46	257949850	29463	50.33	8900	8900	8670	11630	6270	8950	8755.04	1.63	0	1190	9250	9100	8960	8810	8670	9030	8740	63	2680	500	6260	10	1	12554474	1096	-23.66	4.24	12	0.23	-369.00	2061.00	19080	20230208	-54.25	8090	20230818	7.91	19080	-54.25	20230208	8090	7.91	20230818	19080	-54.25	20230208	8090	7.91	20230818	1.69	N	276040	500	62 억		204014	N	N	25	N	00	N
124	20230906	140833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-150	5	-1.68	228765060	26124	44.62	8900	8900	8670	11630	6270	8950	8756.89	1.63	0	1219	9250	9100	8960	8810	8670	9030	8740	63	2680	500	6260	10	1	12554474	1105	-23.85	4.27	12	0.21	-369.00	2061.00	19080	20230208	-53.88	8090	20230818	8.78	19080	-53.88	20230208	8090	8.78	20230818	19080	-53.88	20230208	8090	8.78	20230818	1.69	N	276040	500	62 억		204014	N	N	25	N	00	N
125	20230906	130824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8760	-190	5	-2.12	183335660	20935	35.76	8900	8900	8670	11630	6270	8950	8757.37	1.63	0	585	9250	9100	8960	8810	8670	9030	8740	63	2680	500	6260	10	1	12554474	1100	-23.74	4.25	12	0.17	-369.00	2061.00	19080	20230208	-54.09	8090	20230818	8.28	19080	-54.09	20230208	8090	8.28	20230818	19080	-54.09	20230208	8090	8.28	20230818	1.69	N	276040	500	62 억		204014	N	N	25	N	00	N
126	20230906	120836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8790	-160	5	-1.79	152062660	17370	29.67	8900	8900	8670	11630	6270	8950	8754.32	1.63	0	-967	9250	9100	8960	8810	8670	9030	8740	63	2680	500	6260	10	1	12554474	1104	-23.82	4.26	12	0.14	-369.00	2061.00	19080	20230208	-53.93	8090	20230818	8.65	19080	-53.93	20230208	8090	8.65	20230818	19080	-53.93	20230208	8090	8.65	20230818	1.69	N	276040	500	62 억		204014	N	N	25	N	00	N
127	20230906	110844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-150	5	-1.68	130014980	14865	25.39	8900	8900	8670	11630	6270	8950	8746.37	1.63	0	-491	9250	9100	8960	8810	8670	9030	8740	63	2680	500	6260	10	1	12554474	1105	-23.85	4.27	12	0.12	-369.00	2061.00	19080	20230208	-53.88	8090	20230818	8.78	19080	-53.88	20230208	8090	8.78	20230818	19080	-53.88	20230208	8090	8.78	20230818	1.69	N	276040	500	62 억		204014	N	N	25	N	00	N
128	20230906	100819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8750	-200	5	-2.23	101542670	11620	19.85	8900	8900	8670	11630	6270	8950	8738.59	1.63	0	-1357	9250	9100	8960	8810	8670	9030	8740	63	2680	500	6260	10	1	12554474	1099	-23.71	4.25	12	0.09	-369.00	2061.00	19080	20230208	-54.14	8090	20230818	8.16	19080	-54.14	20230208	8090	8.16	20230818	19080	-54.14	20230208	8090	8.16	20230818	1.69	N	276040	500	62 억		204014	N	N	25	N	00	N
129	20230906	090822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8730	-220	5	-2.46	35563720	4068	6.95	8900	8900	8670	11630	6270	8950	8742.26	1.63	0	-1932	9250	9100	8960	8810	8670	9030	8740	63	2680	500	6260	10	1	12554474	1096	-23.66	4.24	12	0.03	-369.00	2061.00	19080	20230208	-54.25	8090	20230818	7.91	19080	-54.25	20230208	8090	7.91	20230818	19080	-54.25	20230208	8090	7.91	20230818	1.69	N	276040	500	62 억		204014	N	N	25	N	00	N
130	20230905	160823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8950	-200	5	-2.19	519484320	58326	52.51	9000	9110	8820	11890	6410	9150	8906.56	1.76	0	-17798	9483	9316	9033	8866	8583	9400	8950	63	2740	500	6400	10	1	12554474	1124	-24.25	4.34	12	0.46	-369.00	2061.00	19080	20230208	-53.09	8090	20230818	10.63	19080	-53.09	20230208	8090	10.63	20230818	19080	-53.09	20230208	8090	10.63	20230818	1.42	N	276040	500	62 억		221318	N	N	25	N	00	N
131	20230905	150835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8900	-250	5	-2.73	507028760	56930	51.25	9000	9110	8820	11890	6410	9150	8906.18	1.76	0	-17347	9483	9316	9033	8866	8583	9400	8950	63	2740	500	6400	10	1	12554474	1117	-24.12	4.32	12	0.45	-369.00	2061.00	19080	20230208	-53.35	8090	20230818	10.01	19080	-53.35	20230208	8090	10.01	20230818	19080	-53.35	20230208	8090	10.01	20230818	1.42	N	276040	500	62 억		221318	N	N	12	N	00	N
132	20230905	140834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8860	-290	5	-3.17	473384370	53139	47.84	9000	9110	8820	11890	6410	9150	8908.42	1.76	0	-16579	9483	9316	9033	8866	8583	9400	8950	63	2740	500	6400	10	1	12554474	1112	-24.01	4.30	12	0.42	-369.00	2061.00	19080	20230208	-53.56	8090	20230818	9.52	19080	-53.56	20230208	8090	9.52	20230818	19080	-53.56	20230208	8090	9.52	20230818	1.42	N	276040	500	62 억		221318	N	N	12	N	00	N
133	20230905	130814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8860	-290	5	-3.17	418976910	47021	42.33	9000	9110	8820	11890	6410	9150	8910.42	1.76	0	-15631	9483	9316	9033	8866	8583	9400	8950	63	2740	500	6400	10	1	12554474	1112	-24.01	4.30	12	0.37	-369.00	2061.00	19080	20230208	-53.56	8090	20230818	9.52	19080	-53.56	20230208	8090	9.52	20230818	19080	-53.56	20230208	8090	9.52	20230818	1.42	N	276040	500	62 억		221318	N	N	12	N	00	N
134	20230905	120817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	-320	5	-3.50	325308030	36481	32.84	9000	9110	8820	11890	6410	9150	8917.19	1.76	0	-8723	9483	9316	9033	8866	8583	9400	8950	63	2740	500	6400	10	1	12554474	1109	-23.93	4.28	12	0.29	-369.00	2061.00	19080	20230208	-53.72	8090	20230818	9.15	19080	-53.72	20230208	8090	9.15	20230818	19080	-53.72	20230208	8090	9.15	20230818	1.42	N	276040	500	62 억		221318	N	N	12	N	00	N
135	20230905	110824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	-300	5	-3.28	264114310	29556	26.61	9000	9110	8850	11890	6410	9150	8936.06	1.76	0	-4123	9483	9316	9033	8866	8583	9400	8950	63	2740	500	6400	10	1	12554474	1111	-23.98	4.29	12	0.24	-369.00	2061.00	19080	20230208	-53.62	8090	20230818	9.39	19080	-53.62	20230208	8090	9.39	20230818	19080	-53.62	20230208	8090	9.39	20230818	1.42	N	276040	500	62 억		221318	N	N	12	N	00	N
136	20230905	100813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8900	-250	5	-2.73	168678630	18816	16.94	9000	9110	8880	11890	6410	9150	8964.64	1.76	0	-2245	9483	9316	9033	8866	8583	9400	8950	63	2740	500	6400	10	1	12554474	1117	-24.12	4.32	12	0.15	-369.00	2061.00	19080	20230208	-53.35	8090	20230818	10.01	19080	-53.35	20230208	8090	10.01	20230818	19080	-53.35	20230208	8090	10.01	20230818	1.42	N	276040	500	62 억		221318	N	N	12	N	00	N
137	20230905	090813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9020	-130	5	-1.42	48528560	5387	4.85	9000	9110	8950	11890	6410	9150	9008.46	1.76	0	1263	9483	9316	9033	8866	8583	9400	8950	63	2740	500	6400	10	1	12554474	1132	-24.44	4.38	12	0.04	-369.00	2061.00	19080	20230208	-52.73	8090	20230818	11.50	19080	-52.73	20230208	8090	11.50	20230818	19080	-52.73	20230208	8090	11.50	20230818	1.42	N	276040	500	62 억		221318	N	N	12	N	00	N
138	20230904	160810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	390	2	4.45	994428990	110893	35.82	8910	9200	8750	11380	6140	8760	8967.23	1.79	0	-3936	9780	9270	8990	8480	8200	9525	8735	63	2620	500	6130	10	1	12554474	1149	-24.80	4.44	12	0.88	-369.00	2061.00	19080	20230208	-52.04	8090	20230818	13.10	19080	-52.04	20230208	8090	13.10	20230818	19080	-52.04	20230208	8090	13.10	20230818	1.33	N	276040	500	62 억		224822	N	N	12	N	00	N
139	20230904	150757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	300	2	3.42	933979690	104276	33.68	8910	9200	8750	11380	6140	8760	8956.80	1.79	0	-3328	9780	9270	8990	8480	8200	9525	8735	63	2620	500	6130	10	1	12554474	1137	-24.55	4.40	12	0.83	-369.00	2061.00	19080	20230208	-52.52	8090	20230818	11.99	19080	-52.52	20230208	8090	11.99	20230818	19080	-52.52	20230208	8090	11.99	20230818	1.33	N	276040	500	62 억		224822	N	N	29	N	00	N
140	20230904	140756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	90	2	1.03	786444460	87858	28.38	8910	9200	8750	11380	6140	8760	8951.31	1.79	0	-1207	9780	9270	8990	8480	8200	9525	8735	63	2620	500	6130	10	1	12554474	1111	-23.98	4.29	12	0.70	-369.00	2061.00	19080	20230208	-53.62	8090	20230818	9.39	19080	-53.62	20230208	8090	9.39	20230818	19080	-53.62	20230208	8090	9.39	20230818	1.33	N	276040	500	62 억		224822	N	N	29	N	00	N
141	20230904	130807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8780	20	2	0.23	689609070	76931	24.85	8910	9200	8780	11380	6140	8760	8963.99	1.79	0	2618	9780	9270	8990	8480	8200	9525	8735	63	2620	500	6130	10	1	12554474	1102	-23.79	4.26	12	0.61	-369.00	2061.00	19080	20230208	-53.98	8090	20230818	8.53	19080	-53.98	20230208	8090	8.53	20230818	19080	-53.98	20230208	8090	8.53	20230818	1.33	N	276040	500	62 억		224822	N	N	29	N	00	N
142	20230904	120752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8840	80	2	0.91	630409630	70218	22.68	8910	9200	8820	11380	6140	8760	8977.89	1.79	0	6097	9780	9270	8990	8480	8200	9525	8735	63	2620	500	6130	10	1	12554474	1110	-23.96	4.29	12	0.56	-369.00	2061.00	19080	20230208	-53.67	8090	20230818	9.27	19080	-53.67	20230208	8090	9.27	20230818	19080	-53.67	20230208	8090	9.27	20230818	1.33	N	276040	500	62 억		224822	N	N	29	N	00	N
143	20230904	110738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8820	60	2	0.68	547360350	60823	19.64	8910	9200	8820	11380	6140	8760	8999.23	1.79	0	1319	9780	9270	8990	8480	8200	9525	8735	63	2620	500	6130	10	1	12554474	1107	-23.90	4.28	12	0.48	-369.00	2061.00	19080	20230208	-53.77	8090	20230818	9.02	19080	-53.77	20230208	8090	9.02	20230818	19080	-53.77	20230208	8090	9.02	20230818	1.33	N	276040	500	62 억		224822	N	N	29	N	00	N
144	20230904	100743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8860	100	2	1.14	427304630	47273	15.27	8910	9200	8850	11380	6140	8760	9039.08	1.79	0	3802	9780	9270	8990	8480	8200	9525	8735	63	2620	500	6130	10	1	12554474	1112	-24.01	4.30	12	0.38	-369.00	2061.00	19080	20230208	-53.56	8090	20230818	9.52	19080	-53.56	20230208	8090	9.52	20230818	19080	-53.56	20230208	8090	9.52	20230818	1.33	N	276040	500	62 억		224822	N	N	29	N	00	N
145	20230904	090758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9050	290	2	3.31	81819950	9075	2.93	8910	9100	8850	11380	6140	8760	9015.97	1.79	0	-717	9780	9270	8990	8480	8200	9525	8735	63	2620	500	6130	10	1	12554474	1136	-24.53	4.39	12	0.07	-369.00	2061.00	19080	20230208	-52.57	8090	20230818	11.87	19080	-52.57	20230208	8090	11.87	20230818	19080	-52.57	20230208	8090	11.87	20230818	1.33	N	276040	500	62 억		224822	N	N	29	N	00	N
146	20230901	160748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8760	120	2	1.39	2800355790	309147	524.82	8710	9500	8710	11230	6050	8640	9058.91	1.85	0	-14936	8813	8726	8563	8476	8313	8770	8520	63	2590	500	6040	10	1	12554474	1100	-23.74	4.25	12	2.46	-369.00	2061.00	19080	20230208	-54.09	8090	20230818	8.28	19080	-54.09	20230208	8090	8.28	20230818	19080	-54.09	20230208	8090	8.28	20230818	1.31	N	276040	500	62 억		232774	N	N	29	N	00	N
147	20230901	150759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8750	110	2	1.27	2725829120	300652	510.40	8710	9500	8710	11230	6050	8640	9066.96	1.85	0	-18432	8813	8726	8563	8476	8313	8770	8520	63	2590	500	6040	10	1	12554474	1099	-23.71	4.25	12	2.39	-369.00	2061.00	19080	20230208	-54.14	8090	20230818	8.16	19080	-54.14	20230208	8090	8.16	20230818	19080	-54.14	20230208	8090	8.16	20230818	1.31	N	276040	500	62 억		232774	N	N	237	N	00	N
148	20230901	140758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8810	170	2	1.97	2462551500	270650	459.47	8710	9500	8710	11230	6050	8640	9099.34	1.85	0	-28116	8813	8726	8563	8476	8313	8770	8520	63	2590	500	6040	10	1	12554474	1106	-23.88	4.27	12	2.16	-369.00	2061.00	19080	20230208	-53.83	8090	20230818	8.90	19080	-53.83	20230208	8090	8.90	20230818	19080	-53.83	20230208	8090	8.90	20230818	1.31	N	276040	500	62 억		232774	N	N	237	N	00	N
149	20230901	130735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8970	330	2	3.82	2238358090	245490	416.76	8710	9500	8710	11230	6050	8640	9118.70	1.85	0	-25775	8813	8726	8563	8476	8313	8770	8520	63	2590	500	6040	10	1	12554474	1126	-24.31	4.35	12	1.96	-369.00	2061.00	19080	20230208	-52.99	8090	20230818	10.88	19080	-52.99	20230208	8090	10.88	20230818	19080	-52.99	20230208	8090	10.88	20230818	1.31	N	276040	500	62 억		232774	N	N	237	N	00	N
150	20230901	120746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	420	2	4.86	2100617310	230245	390.88	8710	9500	8710	11230	6050	8640	9124.24	1.85	0	-24477	8813	8726	8563	8476	8313	8770	8520	63	2590	500	6040	10	1	12554474	1137	-24.55	4.40	12	1.83	-369.00	2061.00	19080	20230208	-52.52	8090	20230818	11.99	19080	-52.52	20230208	8090	11.99	20230818	19080	-52.52	20230208	8090	11.99	20230818	1.31	N	276040	500	62 억		232774	N	N	237	N	00	N
151	20230901	110745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	510	2	5.90	1678768020	184536	313.28	8710	9500	8710	11230	6050	8640	9098.23	1.85	0	-22255	8813	8726	8563	8476	8313	8770	8520	63	2590	500	6040	10	1	12554474	1149	-24.80	4.44	12	1.47	-369.00	2061.00	19080	20230208	-52.04	8090	20230818	13.10	19080	-52.04	20230208	8090	13.10	20230818	19080	-52.04	20230208	8090	13.10	20230818	1.31	N	276040	500	62 억		232774	N	N	237	N	00	N
152	20230901	100740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8990	350	2	4.05	993838410	109957	186.67	8710	9320	8710	11230	6050	8640	9039.88	1.85	0	-17073	8813	8726	8563	8476	8313	8770	8520	63	2590	500	6040	10	1	12554474	1129	-24.36	4.36	12	0.88	-369.00	2061.00	19080	20230208	-52.88	8090	20230818	11.12	19080	-52.88	20230208	8090	11.12	20230818	19080	-52.88	20230208	8090	11.12	20230818	1.31	N	276040	500	62 억		232774	N	N	237	N	00	N
153	20230901	090729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	210	2	2.43	113893520	12975	22.03	8710	8900	8710	11230	6050	8640	8782.31	1.85	0	-3111	8813	8726	8563	8476	8313	8770	8520	63	2590	500	6040	10	1	12554474	1111	-23.98	4.29	12	0.10	-369.00	2061.00	19080	20230208	-53.62	8090	20230818	9.39	19080	-53.62	20230208	8090	9.39	20230818	19080	-53.62	20230208	8090	9.39	20230818	1.31	N	276040	500	62 억		232774	N	N	237	N	00	N