KissMeData/066980/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	160608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2555	45	2	1.79	198548920	78962	39.63	2485	2555	2480	3260	1760	2510	2514.49	1.94	0	24015	2586	2547	2496	2457	2406	2567	2477	250	750	500	1700	5	1	50035429	1278	-27.18	1.00	12	0.16	-94.00	2546.00	4470	20230113	-42.84	2445	20230926	4.50	4470	-42.84	20230113	2445	4.50	20230926	4470	-42.84	20230113	2445	4.50	20230926	4.98	N	066980	500	250 억		972320	N	N	0	N	00	N
3	20230927	150611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	10	2	0.40	189326680	75338	37.81	2485	2550	2480	3260	1760	2510	2513.03	1.94	0	24010	2586	2547	2496	2457	2406	2567	2477	250	750	500	1700	5	1	50035429	1261	-26.81	0.99	12	0.15	-94.00	2546.00	4470	20230113	-43.62	2445	20230926	3.07	4470	-43.62	20230113	2445	3.07	20230926	4470	-43.62	20230113	2445	3.07	20230926	4.98	N	066980	500	250 억		972320	N	N	0	N	00	N
4	20230927	140612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-5	5	-0.20	150287945	59810	30.02	2485	2550	2480	3260	1760	2510	2512.76	1.94	0	10953	2586	2547	2496	2457	2406	2567	2477	250	750	500	1700	5	1	50035429	1253	-26.65	0.98	12	0.12	-94.00	2546.00	4470	20230113	-43.96	2445	20230926	2.45	4470	-43.96	20230113	2445	2.45	20230926	4470	-43.96	20230113	2445	2.45	20230926	4.98	N	066980	500	250 억		972320	N	N	0	N	00	N
5	20230927	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	10	2	0.40	111791345	44418	22.29	2485	2550	2480	3260	1760	2510	2516.80	1.94	0	9464	2586	2547	2496	2457	2406	2567	2477	250	750	500	1700	5	1	50035429	1261	-26.81	0.99	12	0.09	-94.00	2546.00	4470	20230113	-43.62	2445	20230926	3.07	4470	-43.62	20230113	2445	3.07	20230926	4470	-43.62	20230113	2445	3.07	20230926	4.98	N	066980	500	250 억		972320	N	N	0	N	00	N
6	20230927	120605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	15	2	0.60	106402280	42273	21.21	2485	2550	2480	3260	1760	2510	2517.03	1.94	0	9269	2586	2547	2496	2457	2406	2567	2477	250	750	500	1700	5	1	50035429	1263	-26.86	0.99	12	0.08	-94.00	2546.00	4470	20230113	-43.51	2445	20230926	3.27	4470	-43.51	20230113	2445	3.27	20230926	4470	-43.51	20230113	2445	3.27	20230926	4.98	N	066980	500	250 억		972320	N	N	0	N	00	N
7	20230927	110610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	15	2	0.60	53522585	21278	10.68	2485	2550	2480	3260	1760	2510	2515.40	1.94	0	5409	2586	2547	2496	2457	2406	2567	2477	250	750	500	1700	5	1	50035429	1263	-26.86	0.99	12	0.04	-94.00	2546.00	4470	20230113	-43.51	2445	20230926	3.27	4470	-43.51	20230113	2445	3.27	20230926	4470	-43.51	20230113	2445	3.27	20230926	4.98	N	066980	500	250 억		972320	N	N	0	N	00	N
8	20230927	100606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	15	2	0.60	50213700	19970	10.02	2485	2550	2480	3260	1760	2510	2514.46	1.94	0	5340	2586	2547	2496	2457	2406	2567	2477	250	750	500	1700	5	1	50035429	1263	-26.86	0.99	12	0.04	-94.00	2546.00	4470	20230113	-43.51	2445	20230926	3.27	4470	-43.51	20230113	2445	3.27	20230926	4470	-43.51	20230113	2445	3.27	20230926	4.98	N	066980	500	250 억		972320	N	N	0	N	00	N
9	20230927	090614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-15	5	-0.60	11191390	4492	2.25	2485	2500	2480	3260	1760	2510	2491.40	1.94	0	1436	2586	2547	2496	2457	2406	2567	2477	250	750	500	1700	5	1	50035429	1248	-26.54	0.98	12	0.01	-94.00	2546.00	4470	20230113	-44.18	2445	20230926	2.04	4470	-44.18	20230113	2445	2.04	20230926	4470	-44.18	20230113	2445	2.04	20230926	4.98	N	066980	500	250 억		972320	N	N	0	N	00	N
10	20230926	160606	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2510	0	3	0.00	493956965	199058	143.35	2495	2535	2445	3260	1760	2510	2481.47	1.96	0	-1143	2573	2541	2518	2486	2463	2530	2475	250	750	500	1700	5	1	50035429	1256	-26.70	0.99	12	0.40	-94.00	2546.00	4470	20230113	-43.85	2445	20230926	2.66	4470	-43.85	20230113	2445	2.66	20230926	4470	-43.85	20230113	2445	2.66	20230926	5.07	N	066980	500	250 억		978888	N	N	0	N	00	N
11	20230926	150606	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2500	-10	5	-0.40	455443995	183657	132.26	2495	2535	2445	3260	1760	2510	2479.86	1.96	0	-2880	2573	2541	2518	2486	2463	2530	2475	250	750	500	1700	5	1	50035429	1251	-26.60	0.98	12	0.37	-94.00	2546.00	4470	20230113	-44.07	2445	20230926	2.25	4470	-44.07	20230113	2445	2.25	20230926	4470	-44.07	20230113	2445	2.25	20230926	5.07	N	066980	500	250 억		978888	N	N	0	N	00	N
12	20230926	140600	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2500	-10	5	-0.40	388743860	156857	112.96	2495	2535	2445	3260	1760	2510	2478.33	1.96	0	-14141	2573	2541	2518	2486	2463	2530	2475	250	750	500	1700	5	1	50035429	1251	-26.60	0.98	12	0.31	-94.00	2546.00	4470	20230113	-44.07	2445	20230926	2.25	4470	-44.07	20230113	2445	2.25	20230926	4470	-44.07	20230113	2445	2.25	20230926	5.07	N	066980	500	250 억		978888	N	N	0	N	00	N
13	20230926	130603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2490	-20	5	-0.80	364681355	147169	105.98	2495	2535	2445	3260	1760	2510	2477.98	1.96	0	-15757	2573	2541	2518	2486	2463	2530	2475	250	750	500	1700	5	1	50035429	1246	-26.49	0.98	12	0.29	-94.00	2546.00	4470	20230113	-44.30	2445	20230926	1.84	4470	-44.30	20230113	2445	1.84	20230926	4470	-44.30	20230113	2445	1.84	20230926	5.07	N	066980	500	250 억		978888	N	N	0	N	00	N
14	20230926	120606	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2500	-10	5	-0.40	300436075	121154	87.25	2495	2535	2445	3260	1760	2510	2479.79	1.96	0	-21120	2573	2541	2518	2486	2463	2530	2475	250	750	500	1700	5	1	50035429	1251	-26.60	0.98	12	0.24	-94.00	2546.00	4470	20230113	-44.07	2445	20230926	2.25	4470	-44.07	20230113	2445	2.25	20230926	4470	-44.07	20230113	2445	2.25	20230926	5.07	N	066980	500	250 억		978888	N	N	0	N	00	N
15	20230926	110604	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2455	-55	5	-2.19	117643045	47357	34.10	2495	2535	2450	3260	1760	2510	2484.17	1.96	0	-16674	2573	2541	2518	2486	2463	2530	2475	250	750	500	1700	5	1	50035429	1228	-26.12	0.96	12	0.09	-94.00	2546.00	4470	20230113	-45.08	2450	20230926	0.20	4470	-45.08	20230113	2450	0.20	20230926	4470	-45.08	20230113	2450	0.20	20230926	5.07	N	066980	500	250 억		978888	N	N	0	N	00	N
16	20230926	100602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-10	5	-0.40	43044510	17240	12.42	2495	2535	2485	3260	1760	2510	2496.78	1.96	0	-5126	2573	2541	2518	2486	2463	2530	2475	250	750	500	1700	5	1	50035429	1251	-26.60	0.98	12	0.03	-94.00	2546.00	4470	20230113	-44.07	2480	20221013	0.81	4470	-44.07	20230113	2480	0.81	20230517	4470	-44.07	20230113	2480	0.81	20221013	5.07	N	066980	500	250 억		978888	N	N	0	N	00	N
17	20230926	090604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	20	2	0.80	13034885	5223	3.76	2495	2535	2495	3260	1760	2510	2495.67	1.96	0	-162	2573	2541	2518	2486	2463	2530	2475	250	750	500	1700	5	1	50035429	1266	-26.91	0.99	12	0.01	-94.00	2546.00	4470	20230113	-43.40	2480	20221013	2.02	4470	-43.40	20230113	2480	2.02	20230517	4470	-43.40	20230113	2480	2.02	20221013	5.07	N	066980	500	250 억		978888	N	N	0	N	00	N
18	20230925	160603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	-30	5	-1.18	347516985	138074	108.90	2540	2550	2495	3300	1780	2540	2516.89	1.94	0	7873	2640	2590	2545	2495	2450	2567	2472	250	760	500	1720	5	1	50035429	1256	-26.70	0.99	12	0.28	-94.00	2546.00	4470	20230113	-43.85	2480	20221013	1.21	4470	-43.85	20230113	2480	1.21	20230517	4470	-43.85	20230113	2480	1.21	20221013	5.13	N	066980	500	250 억		971427	N	N	0	N	00	N
19	20230925	150606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	-20	5	-0.79	304503635	120925	95.37	2540	2550	2495	3300	1780	2540	2518.12	1.94	0	789	2640	2590	2545	2495	2450	2567	2472	250	760	500	1720	5	1	50035429	1261	-26.81	0.99	12	0.24	-94.00	2546.00	4470	20230113	-43.62	2480	20221013	1.61	4470	-43.62	20230113	2480	1.61	20230517	4470	-43.62	20230113	2480	1.61	20221013	5.13	N	066980	500	250 억		971427	N	N	0	N	00	N
20	20230925	140556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	10	2	0.39	260042210	103293	81.47	2540	2550	2495	3300	1780	2540	2517.52	1.94	0	1918	2640	2590	2545	2495	2450	2567	2472	250	760	500	1720	5	1	50035429	1276	-27.13	1.00	12	0.21	-94.00	2546.00	4470	20230113	-42.95	2480	20221013	2.82	4470	-42.95	20230113	2480	2.82	20230517	4470	-42.95	20230113	2480	2.82	20221013	5.13	N	066980	500	250 억		971427	N	N	0	N	00	N
21	20230925	130600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-35	5	-1.38	183363815	72869	57.47	2540	2550	2495	3300	1780	2540	2516.35	1.94	0	-718	2640	2590	2545	2495	2450	2567	2472	250	760	500	1720	5	1	50035429	1253	-26.65	0.98	12	0.15	-94.00	2546.00	4470	20230113	-43.96	2480	20221013	1.01	4470	-43.96	20230113	2480	1.01	20230517	4470	-43.96	20230113	2480	1.01	20221013	5.13	N	066980	500	250 억		971427	N	N	0	N	00	N
22	20230925	120605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-35	5	-1.38	165567375	65758	51.86	2540	2550	2495	3300	1780	2540	2517.83	1.94	0	-2977	2640	2590	2545	2495	2450	2567	2472	250	760	500	1720	5	1	50035429	1253	-26.65	0.98	12	0.13	-94.00	2546.00	4470	20230113	-43.96	2480	20221013	1.01	4470	-43.96	20230113	2480	1.01	20230517	4470	-43.96	20230113	2480	1.01	20221013	5.13	N	066980	500	250 억		971427	N	N	0	N	00	N
23	20230925	110600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2515	-25	5	-0.98	126194515	50031	39.46	2540	2550	2505	3300	1780	2540	2522.33	1.94	0	8528	2640	2590	2545	2495	2450	2567	2472	250	760	500	1720	5	1	50035429	1258	-26.76	0.99	12	0.10	-94.00	2546.00	4470	20230113	-43.74	2480	20221013	1.41	4470	-43.74	20230113	2480	1.41	20230517	4470	-43.74	20230113	2480	1.41	20221013	5.13	N	066980	500	250 억		971427	N	N	0	N	00	N
24	20230925	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	0	3	0.00	51801830	20492	16.16	2540	2550	2520	3300	1780	2540	2527.91	1.94	0	6214	2640	2590	2545	2495	2450	2567	2472	250	760	500	1720	5	1	50035429	1271	-27.02	1.00	12	0.04	-94.00	2546.00	4470	20230113	-43.18	2480	20221013	2.42	4470	-43.18	20230113	2480	2.42	20230517	4470	-43.18	20230113	2480	2.42	20221013	5.13	N	066980	500	250 억		971427	N	N	0	N	00	N
25	20230925	090601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	-20	5	-0.79	2866400	1134	0.89	2540	2540	2520	3300	1780	2540	2527.69	1.94	0	-32	2640	2590	2545	2495	2450	2567	2472	250	760	500	1720	5	1	50035429	1261	-26.81	0.99	12	0.00	-94.00	2546.00	4470	20230113	-43.62	2480	20221013	1.61	4470	-43.62	20230113	2480	1.61	20230517	4470	-43.62	20230113	2480	1.61	20221013	5.13	N	066980	500	250 억		971427	N	N	0	N	00	N
26	20230922	160620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	-55	5	-2.12	316533945	124521	81.74	2560	2595	2500	3370	1820	2595	2542.02	1.93	0	5898	2681	2637	2586	2542	2491	2642	2547	250	775	500	1760	5	1	50035429	1271	-27.02	1.00	12	0.25	-94.00	2546.00	4470	20230113	-43.18	2480	20221013	2.42	4470	-43.18	20230113	2480	2.42	20230517	4470	-43.18	20230113	2480	2.42	20221013	5.18	N	066980	500	250 억		965529	N	N	0	N	00	N
27	20230922	150617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-50	5	-1.93	301778810	118702	77.92	2560	2595	2500	3370	1820	2595	2542.32	1.93	0	6639	2681	2637	2586	2542	2491	2642	2547	250	775	500	1760	5	1	50035429	1273	-27.07	1.00	12	0.24	-94.00	2546.00	4470	20230113	-43.06	2480	20221013	2.62	4470	-43.06	20230113	2480	2.62	20230517	4470	-43.06	20230113	2480	2.62	20221013	5.18	N	066980	500	250 억		965529	N	N	0	N	00	N
28	20230922	140618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	-55	5	-2.12	244916540	96271	63.20	2560	2595	2500	3370	1820	2595	2544.03	1.93	0	10819	2681	2637	2586	2542	2491	2642	2547	250	775	500	1760	5	1	50035429	1271	-27.02	1.00	12	0.19	-94.00	2546.00	4470	20230113	-43.18	2480	20221013	2.42	4470	-43.18	20230113	2480	2.42	20230517	4470	-43.18	20230113	2480	2.42	20221013	5.18	N	066980	500	250 억		965529	N	N	0	N	00	N
29	20230922	130541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-50	5	-1.93	214222960	84207	55.28	2560	2595	2500	3370	1820	2595	2544.00	1.93	0	11393	2681	2637	2586	2542	2491	2642	2547	250	775	500	1760	5	1	50035429	1273	-27.07	1.00	12	0.17	-94.00	2546.00	4470	20230113	-43.06	2480	20221013	2.62	4470	-43.06	20230113	2480	2.62	20230517	4470	-43.06	20230113	2480	2.62	20221013	5.18	N	066980	500	250 억		965529	N	N	0	N	00	N
30	20230922	120539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2555	-40	5	-1.54	158152375	62186	40.82	2560	2595	2500	3370	1820	2595	2543.22	1.93	0	4470	2681	2637	2586	2542	2491	2642	2547	250	775	500	1760	5	1	50035429	1278	-27.18	1.00	12	0.12	-94.00	2546.00	4470	20230113	-42.84	2480	20221013	3.02	4470	-42.84	20230113	2480	3.02	20230517	4470	-42.84	20230113	2480	3.02	20221013	5.18	N	066980	500	250 억		965529	N	N	0	N	00	N
31	20230922	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-20	5	-0.77	151540465	59606	39.13	2560	2595	2500	3370	1820	2595	2542.37	1.93	0	4987	2681	2637	2586	2542	2491	2642	2547	250	775	500	1760	5	1	50035429	1288	-27.39	1.01	12	0.12	-94.00	2546.00	4470	20230113	-42.39	2480	20221013	3.83	4470	-42.39	20230113	2480	3.83	20230517	4470	-42.39	20230113	2480	3.83	20221013	5.18	N	066980	500	250 억		965529	N	N	0	N	00	N
32	20230922	100538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-50	5	-1.93	143756220	56556	37.13	2560	2590	2500	3370	1820	2595	2541.84	1.93	0	3914	2681	2637	2586	2542	2491	2642	2547	250	775	500	1760	5	1	50035429	1273	-27.07	1.00	12	0.11	-94.00	2546.00	4470	20230113	-43.06	2480	20221013	2.62	4470	-43.06	20230113	2480	2.62	20230517	4470	-43.06	20230113	2480	2.62	20221013	5.18	N	066980	500	250 억		965529	N	N	0	N	00	N
33	20230922	090532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	-85	5	-3.28	37681345	14900	9.78	2560	2560	2500	3370	1820	2595	2528.95	1.93	0	2294	2681	2637	2586	2542	2491	2642	2547	250	775	500	1760	5	1	50035429	1256	-26.70	0.99	12	0.03	-94.00	2546.00	4470	20230113	-43.85	2480	20221013	1.21	4470	-43.85	20230113	2480	1.21	20230517	4470	-43.85	20230113	2480	1.21	20221013	5.18	N	066980	500	250 억		965529	N	N	0	N	00	N
34	20230921	160540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-10	5	-0.38	379161760	146975	114.33	2595	2630	2535	3385	1825	2605	2579.77	1.95	0	-8177	2705	2655	2625	2575	2545	2640	2560	250	780	500	1770	5	1	50035429	1298	-27.61	1.02	12	0.29	-94.00	2546.00	4470	20230113	-41.95	2480	20221013	4.64	4470	-41.95	20230113	2480	4.64	20230517	4470	-41.95	20230113	2480	4.64	20221013	5.24	N	066980	500	250 억		974110	N	N	0	N	00	N
35	20230921	150532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-45	5	-1.73	365990890	141875	110.36	2595	2630	2535	3385	1825	2605	2579.67	1.95	0	-6958	2705	2655	2625	2575	2545	2640	2560	250	780	500	1770	5	1	50035429	1281	-27.23	1.01	12	0.28	-94.00	2546.00	4470	20230113	-42.73	2480	20221013	3.23	4470	-42.73	20230113	2480	3.23	20230517	4470	-42.73	20230113	2480	3.23	20221013	5.24	N	066980	500	250 억		974110	N	N	0	N	00	N
36	20230921	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-30	5	-1.15	228105080	87873	68.36	2595	2630	2560	3385	1825	2605	2595.85	1.95	0	-16045	2705	2655	2625	2575	2545	2640	2560	250	780	500	1770	5	1	50035429	1288	-27.39	1.01	12	0.18	-94.00	2546.00	4470	20230113	-42.39	2480	20221013	3.83	4470	-42.39	20230113	2480	3.83	20230517	4470	-42.39	20230113	2480	3.83	20221013	5.24	N	066980	500	250 억		974110	N	N	0	N	00	N
37	20230921	130530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-20	5	-0.77	214825645	82731	64.36	2595	2630	2560	3385	1825	2605	2596.68	1.95	0	-14500	2705	2655	2625	2575	2545	2640	2560	250	780	500	1770	5	1	50035429	1293	-27.50	1.02	12	0.17	-94.00	2546.00	4470	20230113	-42.17	2480	20221013	4.23	4470	-42.17	20230113	2480	4.23	20230517	4470	-42.17	20230113	2480	4.23	20221013	5.24	N	066980	500	250 억		974110	N	N	0	N	00	N
38	20230921	120526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	5	2	0.19	200625075	77250	60.09	2595	2630	2560	3385	1825	2605	2597.09	1.95	0	-13426	2705	2655	2625	2575	2545	2640	2560	250	780	500	1770	5	1	50035429	1306	-27.77	1.03	12	0.15	-94.00	2546.00	4470	20230113	-41.61	2480	20221013	5.24	4470	-41.61	20230113	2480	5.24	20230517	4470	-41.61	20230113	2480	5.24	20221013	5.24	N	066980	500	250 억		974110	N	N	0	N	00	N
39	20230921	110539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	0	3	0.00	169408445	65282	50.78	2595	2630	2560	3385	1825	2605	2595.03	1.95	0	-12715	2705	2655	2625	2575	2545	2640	2560	250	780	500	1770	5	1	50035429	1303	-27.71	1.02	12	0.13	-94.00	2546.00	4470	20230113	-41.72	2480	20221013	5.04	4470	-41.72	20230113	2480	5.04	20230517	4470	-41.72	20230113	2480	5.04	20221013	5.24	N	066980	500	250 억		974110	N	N	0	N	00	N
40	20230921	100531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-40	5	-1.54	73091960	28308	22.02	2595	2610	2560	3385	1825	2605	2582.02	1.95	0	1308	2705	2655	2625	2575	2545	2640	2560	250	780	500	1770	5	1	50035429	1283	-27.29	1.01	12	0.06	-94.00	2546.00	4470	20230113	-42.62	2480	20221013	3.43	4470	-42.62	20230113	2480	3.43	20230517	4470	-42.62	20230113	2480	3.43	20221013	5.24	N	066980	500	250 억		974110	N	N	0	N	00	N
41	20230921	090538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-5	5	-0.19	21782035	8394	6.53	2595	2600	2590	3385	1825	2605	2594.95	1.95	0	-4515	2705	2655	2625	2575	2545	2640	2560	250	780	500	1770	5	1	50035429	1301	-27.66	1.02	12	0.02	-94.00	2546.00	4470	20230113	-41.83	2480	20221013	4.84	4470	-41.83	20230113	2480	4.84	20230517	4470	-41.83	20230113	2480	4.84	20221013	5.24	N	066980	500	250 억		974110	N	N	0	N	00	N
42	20230920	160536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-45	5	-1.70	329250005	125419	67.79	2640	2675	2595	3445	1855	2650	2625.20	1.95	0	3404	2770	2710	2680	2620	2590	2695	2605	250	795	500	1800	5	1	50035429	1303	-27.71	1.02	12	0.25	-94.00	2546.00	4470	20230113	-41.72	2480	20221013	5.04	4470	-41.72	20230113	2480	5.04	20230517	4470	-41.72	20230113	2480	5.04	20221013	5.21	N	066980	500	250 억		973563	N	N	0	N	00	N
43	20230920	150524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	-30	5	-1.13	229998265	87271	47.17	2640	2675	2610	3445	1855	2650	2635.45	1.95	0	-3383	2770	2710	2680	2620	2590	2695	2605	250	795	500	1800	5	1	50035429	1311	-27.87	1.03	12	0.17	-94.00	2546.00	4470	20230113	-41.39	2480	20221013	5.65	4470	-41.39	20230113	2480	5.65	20230517	4470	-41.39	20230113	2480	5.65	20221013	5.21	N	066980	500	250 억		973563	N	N	0	N	00	N
44	20230920	140529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	-20	5	-0.75	164563780	62299	33.67	2640	2675	2625	3445	1855	2650	2641.52	1.95	0	-2403	2770	2710	2680	2620	2590	2695	2605	250	795	500	1800	5	1	50035429	1316	-27.98	1.03	12	0.12	-94.00	2546.00	4470	20230113	-41.16	2480	20221013	6.05	4470	-41.16	20230113	2480	6.05	20230517	4470	-41.16	20230113	2480	6.05	20221013	5.21	N	066980	500	250 억		973563	N	N	0	N	00	N
45	20230920	130526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	-20	5	-0.75	157039405	59438	32.13	2640	2675	2625	3445	1855	2650	2642.07	1.95	0	-2970	2770	2710	2680	2620	2590	2695	2605	250	795	500	1800	5	1	50035429	1316	-27.98	1.03	12	0.12	-94.00	2546.00	4470	20230113	-41.16	2480	20221013	6.05	4470	-41.16	20230113	2480	6.05	20230517	4470	-41.16	20230113	2480	6.05	20221013	5.21	N	066980	500	250 억		973563	N	N	0	N	00	N
46	20230920	120523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	-20	5	-0.75	122453850	46286	25.02	2640	2675	2625	3445	1855	2650	2645.59	1.95	0	-3391	2770	2710	2680	2620	2590	2695	2605	250	795	500	1800	5	1	50035429	1316	-27.98	1.03	12	0.09	-94.00	2546.00	4470	20230113	-41.16	2480	20221013	6.05	4470	-41.16	20230113	2480	6.05	20230517	4470	-41.16	20230113	2480	6.05	20221013	5.21	N	066980	500	250 억		973563	N	N	0	N	00	N
47	20230920	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	-10	5	-0.38	107837280	40729	22.02	2640	2675	2640	3445	1855	2650	2647.68	1.95	0	-202	2770	2710	2680	2620	2590	2695	2605	250	795	500	1800	5	1	50035429	1321	-28.09	1.04	12	0.08	-94.00	2546.00	4470	20230113	-40.94	2480	20221013	6.45	4470	-40.94	20230113	2480	6.45	20230517	4470	-40.94	20230113	2480	6.45	20221013	5.21	N	066980	500	250 억		973563	N	N	0	N	00	N
48	20230920	100520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	-5	5	-0.19	51388590	19429	10.50	2640	2665	2640	3445	1855	2650	2644.94	1.95	0	-3458	2770	2710	2680	2620	2590	2695	2605	250	795	500	1800	5	1	50035429	1323	-28.14	1.04	12	0.04	-94.00	2546.00	4470	20230113	-40.83	2480	20221013	6.65	4470	-40.83	20230113	2480	6.65	20230517	4470	-40.83	20230113	2480	6.65	20221013	5.21	N	066980	500	250 억		973563	N	N	0	N	00	N
49	20230920	090527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	15	2	0.57	15064510	5697	3.08	2640	2665	2640	3445	1855	2650	2644.29	1.95	0	449	2770	2710	2680	2620	2590	2695	2605	250	795	500	1800	5	1	50035429	1333	-28.35	1.05	12	0.01	-94.00	2546.00	4470	20230113	-40.38	2480	20221013	7.46	4470	-40.38	20230113	2480	7.46	20230517	4470	-40.38	20230113	2480	7.46	20221013	5.21	N	066980	500	250 억		973563	N	N	0	N	00	N
50	20230919	160524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	-80	5	-2.93	478988750	178242	144.10	2740	2740	2650	3545	1915	2730	2687.37	1.96	0	-6341	2836	2782	2746	2692	2656	2765	2675	250	815	500	1850	5	1	50035429	1326	-28.19	1.04	12	0.36	-94.00	2546.00	4470	20230113	-40.72	2480	20221013	6.85	4470	-40.72	20230113	2480	6.85	20230517	4470	-40.72	20230113	2480	6.85	20221013	5.27	N	066980	500	250 억		979904	N	N	0	N	00	N
51	20230919	150524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2675	-55	5	-2.01	387839010	143932	116.36	2740	2740	2670	3545	1915	2730	2694.60	1.96	0	-8806	2836	2782	2746	2692	2656	2765	2675	250	815	500	1850	5	1	50035429	1338	-28.46	1.05	12	0.29	-94.00	2546.00	4470	20230113	-40.16	2480	20221013	7.86	4470	-40.16	20230113	2480	7.86	20230517	4470	-40.16	20230113	2480	7.86	20221013	5.27	N	066980	500	250 억		979904	N	N	0	N	00	N
52	20230919	140520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2705	-25	5	-0.92	359032065	133182	107.67	2740	2740	2670	3545	1915	2730	2695.80	1.96	0	-12179	2836	2782	2746	2692	2656	2765	2675	250	815	500	1850	5	1	50035429	1353	-28.78	1.06	12	0.27	-94.00	2546.00	4470	20230113	-39.49	2480	20221013	9.07	4470	-39.49	20230113	2480	9.07	20230517	4470	-39.49	20230113	2480	9.07	20221013	5.27	N	066980	500	250 억		979904	N	N	0	N	00	N
53	20230919	130513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2675	-55	5	-2.01	328893630	122012	98.64	2740	2740	2670	3545	1915	2730	2695.58	1.96	0	-11537	2836	2782	2746	2692	2656	2765	2675	250	815	500	1850	5	1	50035429	1338	-28.46	1.05	12	0.24	-94.00	2546.00	4470	20230113	-40.16	2480	20221013	7.86	4470	-40.16	20230113	2480	7.86	20230517	4470	-40.16	20230113	2480	7.86	20221013	5.27	N	066980	500	250 억		979904	N	N	0	N	00	N
54	20230919	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2680	-50	5	-1.83	295421830	109509	88.53	2740	2740	2675	3545	1915	2730	2697.69	1.96	0	-7676	2836	2782	2746	2692	2656	2765	2675	250	815	500	1850	5	1	50035429	1341	-28.51	1.05	12	0.22	-94.00	2546.00	4470	20230113	-40.04	2480	20221013	8.06	4470	-40.04	20230113	2480	8.06	20230517	4470	-40.04	20230113	2480	8.06	20221013	5.27	N	066980	500	250 억		979904	N	N	0	N	00	N
55	20230919	110528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2690	-40	5	-1.47	283190685	104944	84.84	2740	2740	2675	3545	1915	2730	2698.49	1.96	0	-4468	2836	2782	2746	2692	2656	2765	2675	250	815	500	1850	5	1	50035429	1346	-28.62	1.06	12	0.21	-94.00	2546.00	4470	20230113	-39.82	2480	20221013	8.47	4470	-39.82	20230113	2480	8.47	20230517	4470	-39.82	20230113	2480	8.47	20221013	5.27	N	066980	500	250 억		979904	N	N	0	N	00	N
56	20230919	100526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2685	-45	5	-1.65	231290960	85582	69.19	2740	2740	2685	3545	1915	2730	2702.57	1.96	0	-2824	2836	2782	2746	2692	2656	2765	2675	250	815	500	1850	5	1	50035429	1343	-28.56	1.05	12	0.17	-94.00	2546.00	4470	20230113	-39.93	2480	20221013	8.27	4470	-39.93	20230113	2480	8.27	20230517	4470	-39.93	20230113	2480	8.27	20221013	5.27	N	066980	500	250 억		979904	N	N	0	N	00	N
57	20230919	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2710	-20	5	-0.73	4768265	1757	1.42	2740	2740	2710	3545	1915	2730	2713.87	1.96	0	-413	2836	2782	2746	2692	2656	2765	2675	250	815	500	1850	5	1	50035429	1356	-28.83	1.06	12	0.00	-94.00	2546.00	4470	20230113	-39.37	2480	20221013	9.27	4470	-39.37	20230113	2480	9.27	20230517	4470	-39.37	20230113	2480	9.27	20221013	5.27	N	066980	500	250 억		979904	N	N	0	N	00	N
58	20230918	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	-80	5	-2.85	333002610	121430	157.83	2800	2800	2710	3650	1970	2810	2742.51	2.00	0	-16134	2853	2831	2808	2786	2763	2842	2797	250	840	500	1910	5	1	50035429	1366	-29.04	1.07	12	0.24	-94.00	2546.00	4470	20230113	-38.93	2480	20221013	10.08	4470	-38.93	20230113	2480	10.08	20230517	4470	-38.93	20230113	2480	10.08	20221013	5.31	N	066980	500	250 억		998618	N	N	0	N	00	N
59	20230918	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2720	-90	5	-3.20	301365725	109813	142.73	2800	2800	2710	3650	1970	2810	2744.35	2.00	0	-14442	2853	2831	2808	2786	2763	2842	2797	250	840	500	1910	5	1	50035429	1361	-28.94	1.07	12	0.22	-94.00	2546.00	4470	20230113	-39.15	2480	20221013	9.68	4470	-39.15	20230113	2480	9.68	20230517	4470	-39.15	20230113	2480	9.68	20221013	5.31	N	066980	500	250 억		998618	N	N	0	N	00	N
60	20230918	140536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2725	-85	5	-3.02	237448860	86285	112.15	2800	2800	2715	3650	1970	2810	2751.91	2.00	0	-12432	2853	2831	2808	2786	2763	2842	2797	250	840	500	1910	5	1	50035429	1363	-28.99	1.07	12	0.17	-94.00	2546.00	4470	20230113	-39.04	2480	20221013	9.88	4470	-39.04	20230113	2480	9.88	20230517	4470	-39.04	20230113	2480	9.88	20221013	5.31	N	066980	500	250 억		998618	N	N	0	N	00	N
61	20230918	130524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2725	-85	5	-3.02	183097820	66316	86.19	2800	2800	2725	3650	1970	2810	2760.99	2.00	0	-7362	2853	2831	2808	2786	2763	2842	2797	250	840	500	1910	5	1	50035429	1363	-28.99	1.07	12	0.13	-94.00	2546.00	4470	20230113	-39.04	2480	20221013	9.88	4470	-39.04	20230113	2480	9.88	20230517	4470	-39.04	20230113	2480	9.88	20221013	5.31	N	066980	500	250 억		998618	N	N	0	N	00	N
62	20230918	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2750	-60	5	-2.14	154581825	55899	72.65	2800	2800	2740	3650	1970	2810	2765.38	2.00	0	-5377	2853	2831	2808	2786	2763	2842	2797	250	840	500	1910	5	1	50035429	1376	-29.26	1.08	12	0.11	-94.00	2546.00	4470	20230113	-38.48	2480	20221013	10.89	4470	-38.48	20230113	2480	10.89	20230517	4470	-38.48	20230113	2480	10.89	20221013	5.31	N	066980	500	250 억		998618	N	N	0	N	00	N
63	20230918	110522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2775	-35	5	-1.25	63707860	22914	29.78	2800	2800	2765	3650	1970	2810	2780.30	2.00	0	-8204	2853	2831	2808	2786	2763	2842	2797	250	840	500	1910	5	1	50035429	1388	-29.52	1.09	12	0.05	-94.00	2546.00	4470	20230113	-37.92	2480	20221013	11.90	4470	-37.92	20230113	2480	11.90	20230517	4470	-37.92	20230113	2480	11.90	20221013	5.31	N	066980	500	250 억		998618	N	N	0	N	00	N
64	20230918	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2775	-35	5	-1.25	42263170	15177	19.73	2800	2800	2775	3650	1970	2810	2784.69	2.00	0	-8153	2853	2831	2808	2786	2763	2842	2797	250	840	500	1910	5	1	50035429	1388	-29.52	1.09	12	0.03	-94.00	2546.00	4470	20230113	-37.92	2480	20221013	11.90	4470	-37.92	20230113	2480	11.90	20230517	4470	-37.92	20230113	2480	11.90	20221013	5.31	N	066980	500	250 억		998618	N	N	0	N	00	N
65	20230918	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	-20	5	-0.71	5845565	2088	2.71	2800	2800	2790	3650	1970	2810	2799.60	2.00	0	-409	2853	2831	2808	2786	2763	2842	2797	250	840	500	1910	5	1	50035429	1396	-29.68	1.10	12	0.00	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.31	N	066980	500	250 억		998618	N	N	0	N	00	N
66	20230915	160521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2810	15	2	0.54	215638355	76838	60.84	2785	2830	2785	3630	1960	2795	2806.40	1.98	0	10249	2875	2835	2770	2730	2665	2855	2750	250	835	500	1900	5	1	50035429	1406	-29.89	1.10	12	0.15	-94.00	2546.00	4470	20230113	-37.14	2480	20221013	13.31	4470	-37.14	20230113	2480	13.31	20230517	4470	-37.14	20230113	2480	13.31	20221013	5.30	N	066980	500	250 억		988369	N	N	0	N	00	N
67	20230915	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2810	15	2	0.54	210927255	75160	59.51	2785	2830	2785	3630	1960	2795	2806.38	1.98	0	10450	2875	2835	2770	2730	2665	2855	2750	250	835	500	1900	5	1	50035429	1406	-29.89	1.10	12	0.15	-94.00	2546.00	4470	20230113	-37.14	2480	20221013	13.31	4470	-37.14	20230113	2480	13.31	20230517	4470	-37.14	20230113	2480	13.31	20221013	5.30	N	066980	500	250 억		988369	N	N	0	N	00	N
68	20230915	140519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2805	10	2	0.36	198864375	70860	56.10	2785	2830	2785	3630	1960	2795	2806.44	1.98	0	13029	2875	2835	2770	2730	2665	2855	2750	250	835	500	1900	5	1	50035429	1403	-29.84	1.10	12	0.14	-94.00	2546.00	4470	20230113	-37.25	2480	20221013	13.10	4470	-37.25	20230113	2480	13.10	20230517	4470	-37.25	20230113	2480	13.10	20221013	5.30	N	066980	500	250 억		988369	N	N	0	N	00	N
69	20230915	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	5	2	0.18	176669805	62958	49.85	2785	2830	2785	3630	1960	2795	2806.15	1.98	0	13412	2875	2835	2770	2730	2665	2855	2750	250	835	500	1900	5	1	50035429	1401	-29.79	1.10	12	0.13	-94.00	2546.00	4470	20230113	-37.36	2480	20221013	12.90	4470	-37.36	20230113	2480	12.90	20230517	4470	-37.36	20230113	2480	12.90	20221013	5.30	N	066980	500	250 억		988369	N	N	0	N	00	N
70	20230915	120523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2805	10	2	0.36	149781740	53356	42.25	2785	2830	2785	3630	1960	2795	2807.21	1.98	0	13051	2875	2835	2770	2730	2665	2855	2750	250	835	500	1900	5	1	50035429	1403	-29.84	1.10	12	0.11	-94.00	2546.00	4470	20230113	-37.25	2480	20221013	13.10	4470	-37.25	20230113	2480	13.10	20230517	4470	-37.25	20230113	2480	13.10	20221013	5.30	N	066980	500	250 억		988369	N	N	0	N	00	N
71	20230915	110525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2795	0	3	0.00	128896580	45891	36.33	2785	2830	2785	3630	1960	2795	2808.76	1.98	0	13113	2875	2835	2770	2730	2665	2855	2750	250	835	500	1900	5	1	50035429	1398	-29.73	1.10	12	0.09	-94.00	2546.00	4470	20230113	-37.47	2480	20221013	12.70	4470	-37.47	20230113	2480	12.70	20230517	4470	-37.47	20230113	2480	12.70	20221013	5.30	N	066980	500	250 억		988369	N	N	0	N	00	N
72	20230915	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	5	2	0.18	114388930	40697	32.22	2785	2830	2785	3630	1960	2795	2810.75	1.98	0	13175	2875	2835	2770	2730	2665	2855	2750	250	835	500	1900	5	1	50035429	1401	-29.79	1.10	12	0.08	-94.00	2546.00	4470	20230113	-37.36	2480	20221013	12.90	4470	-37.36	20230113	2480	12.90	20230517	4470	-37.36	20230113	2480	12.90	20221013	5.30	N	066980	500	250 억		988369	N	N	0	N	00	N
73	20230915	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	5	2	0.18	4731325	1690	1.34	2785	2820	2785	3630	1960	2795	2799.60	1.98	0	-11	2875	2835	2770	2730	2665	2855	2750	250	835	500	1900	5	1	50035429	1401	-29.79	1.10	12	0.00	-94.00	2546.00	4470	20230113	-37.36	2480	20221013	12.90	4470	-37.36	20230113	2480	12.90	20230517	4470	-37.36	20230113	2480	12.90	20221013	5.30	N	066980	500	250 억		988369	N	N	0	N	00	N
74	20230914	160519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2795	65	2	2.38	341229655	123236	125.04	2705	2810	2705	3545	1915	2730	2768.81	1.92	0	27680	2990	2860	2770	2640	2550	2925	2705	250	815	500	1850	5	1	50035429	1398	-29.73	1.10	12	0.25	-94.00	2546.00	4470	20230113	-37.47	2480	20221013	12.70	4470	-37.47	20230113	2480	12.70	20230517	4470	-37.47	20230113	2480	12.70	20221013	5.33	N	066980	500	250 억		960615	N	N	0	N	00	N
75	20230914	150510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	60	2	2.20	314683345	113730	115.39	2705	2810	2705	3545	1915	2730	2766.93	1.92	0	29025	2990	2860	2770	2640	2550	2925	2705	250	815	500	1850	5	1	50035429	1396	-29.68	1.10	12	0.23	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.33	N	066980	500	250 억		960615	N	N	0	N	00	N
76	20230914	140514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	60	2	2.20	304262245	109995	111.60	2705	2810	2705	3545	1915	2730	2766.15	1.92	0	28266	2990	2860	2770	2640	2550	2925	2705	250	815	500	1850	5	1	50035429	1396	-29.68	1.10	12	0.22	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.33	N	066980	500	250 억		960615	N	N	0	N	00	N
77	20230914	130506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2785	55	2	2.01	269683495	97578	99.00	2705	2810	2705	3545	1915	2730	2763.77	1.92	0	21499	2990	2860	2770	2640	2550	2925	2705	250	815	500	1850	5	1	50035429	1393	-29.63	1.09	12	0.20	-94.00	2546.00	4470	20230113	-37.70	2480	20221013	12.30	4470	-37.70	20230113	2480	12.30	20230517	4470	-37.70	20230113	2480	12.30	20221013	5.33	N	066980	500	250 억		960615	N	N	0	N	00	N
78	20230914	120516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	60	2	2.20	211705475	76657	77.78	2705	2810	2705	3545	1915	2730	2761.72	1.92	0	14681	2990	2860	2770	2640	2550	2925	2705	250	815	500	1850	5	1	50035429	1396	-29.68	1.10	12	0.15	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.33	N	066980	500	250 억		960615	N	N	0	N	00	N
79	20230914	110512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2785	55	2	2.01	164398835	59664	60.54	2705	2810	2705	3545	1915	2730	2755.41	1.92	0	7268	2990	2860	2770	2640	2550	2925	2705	250	815	500	1850	5	1	50035429	1393	-29.63	1.09	12	0.12	-94.00	2546.00	4470	20230113	-37.70	2480	20221013	12.30	4470	-37.70	20230113	2480	12.30	20230517	4470	-37.70	20230113	2480	12.30	20221013	5.33	N	066980	500	250 억		960615	N	N	0	N	00	N
80	20230914	100507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	60	2	2.20	130436325	47458	48.15	2705	2810	2705	3545	1915	2730	2748.46	1.92	0	9787	2990	2860	2770	2640	2550	2925	2705	250	815	500	1850	5	1	50035429	1396	-29.68	1.10	12	0.09	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.33	N	066980	500	250 억		960615	N	N	0	N	00	N
81	20230914	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2715	-15	5	-0.55	5232000	1930	1.96	2705	2720	2705	3545	1915	2730	2710.88	1.92	0	525	2990	2860	2770	2640	2550	2925	2705	250	815	500	1850	5	1	50035429	1358	-28.88	1.07	12	0.00	-94.00	2546.00	4470	20230113	-39.26	2480	20221013	9.48	4470	-39.26	20230113	2480	9.48	20230517	4470	-39.26	20230113	2480	9.48	20221013	5.33	N	066980	500	250 억		960615	N	N	0	N	00	N
82	20230913	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	20	2	0.74	259522945	95538	57.55	2680	2900	2680	3520	1900	2710	2716.43	1.96	0	-19076	2776	2742	2721	2687	2666	2760	2705	250	810	500	1840	5	1	50035429	1366	-29.04	1.07	12	0.19	-94.00	2546.00	4470	20230113	-38.93	2480	20221013	10.08	4470	-38.93	20230113	2480	10.08	20230517	4470	-38.93	20230113	2480	10.08	20221013	5.33	N	066980	500	250 억		979764	N	N	0	N	00	N
83	20230913	150514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	20	2	0.74	211326520	77798	46.86	2680	2900	2680	3520	1900	2710	2716.35	1.96	0	-14557	2776	2742	2721	2687	2666	2760	2705	250	810	500	1840	5	1	50035429	1366	-29.04	1.07	12	0.16	-94.00	2546.00	4470	20230113	-38.93	2480	20221013	10.08	4470	-38.93	20230113	2480	10.08	20230517	4470	-38.93	20230113	2480	10.08	20221013	5.33	N	066980	500	250 억		979764	N	N	0	N	00	N
84	20230913	140516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2710	0	3	0.00	170020865	62593	37.70	2680	2900	2680	3520	1900	2710	2716.29	1.96	0	-11629	2776	2742	2721	2687	2666	2760	2705	250	810	500	1840	5	1	50035429	1356	-28.83	1.06	12	0.13	-94.00	2546.00	4470	20230113	-39.37	2480	20221013	9.27	4470	-39.37	20230113	2480	9.27	20230517	4470	-39.37	20230113	2480	9.27	20221013	5.33	N	066980	500	250 억		979764	N	N	0	N	00	N
85	20230913	130504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2705	-5	5	-0.18	161600565	59476	35.83	2680	2900	2680	3520	1900	2710	2717.07	1.96	0	-11976	2776	2742	2721	2687	2666	2760	2705	250	810	500	1840	5	1	50035429	1353	-28.78	1.06	12	0.12	-94.00	2546.00	4470	20230113	-39.49	2480	20221013	9.07	4470	-39.49	20230113	2480	9.07	20230517	4470	-39.49	20230113	2480	9.07	20221013	5.33	N	066980	500	250 억		979764	N	N	0	N	00	N
86	20230913	120515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2700	-10	5	-0.37	142893865	52562	31.66	2680	2900	2680	3520	1900	2710	2718.58	1.96	0	-13235	2776	2742	2721	2687	2666	2760	2705	250	810	500	1840	5	1	50035429	1351	-28.72	1.06	12	0.11	-94.00	2546.00	4470	20230113	-39.60	2480	20221013	8.87	4470	-39.60	20230113	2480	8.87	20230517	4470	-39.60	20230113	2480	8.87	20221013	5.33	N	066980	500	250 억		979764	N	N	0	N	00	N
87	20230913	110515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2700	-10	5	-0.37	120852010	44388	26.74	2680	2900	2680	3520	1900	2710	2722.63	1.96	0	-11080	2776	2742	2721	2687	2666	2760	2705	250	810	500	1840	5	1	50035429	1351	-28.72	1.06	12	0.09	-94.00	2546.00	4470	20230113	-39.60	2480	20221013	8.87	4470	-39.60	20230113	2480	8.87	20230517	4470	-39.60	20230113	2480	8.87	20221013	5.33	N	066980	500	250 억		979764	N	N	0	N	00	N
88	20230913	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2715	5	2	0.18	84494625	30933	18.63	2680	2900	2680	3520	1900	2710	2731.54	1.96	0	-2448	2776	2742	2721	2687	2666	2760	2705	250	810	500	1840	5	1	50035429	1358	-28.88	1.07	12	0.06	-94.00	2546.00	4470	20230113	-39.26	2480	20221013	9.48	4470	-39.26	20230113	2480	9.48	20230517	4470	-39.26	20230113	2480	9.48	20221013	5.33	N	066980	500	250 억		979764	N	N	0	N	00	N
89	20230913	090505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	20	2	0.74	48803690	17786	10.71	2680	2900	2680	3520	1900	2710	2743.94	1.96	0	-1558	2776	2742	2721	2687	2666	2760	2705	250	810	500	1840	5	1	50035429	1366	-29.04	1.07	12	0.04	-94.00	2546.00	4470	20230113	-38.93	2480	20221013	10.08	4470	-38.93	20230113	2480	10.08	20230517	4470	-38.93	20230113	2480	10.08	20221013	5.33	N	066980	500	250 억		979764	N	N	0	N	00	N
90	20230912	160502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2710	-45	5	-1.63	450156420	165836	155.36	2700	2755	2700	3580	1930	2755	2714.48	1.96	0	-2362	2811	2782	2761	2732	2711	2772	2722	250	825	500	1870	5	1	50035429	1356	-28.83	1.06	12	0.33	-94.00	2546.00	4470	20230113	-39.37	2480	20221013	9.27	4470	-39.37	20230113	2480	9.27	20230517	4470	-39.37	20230113	2480	9.27	20221013	5.34	N	066980	500	250 억		982126	N	N	0	N	00	N
91	20230912	150509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2715	-40	5	-1.45	427745810	157566	147.61	2700	2755	2700	3580	1930	2755	2714.71	1.96	0	164	2811	2782	2761	2732	2711	2772	2722	250	825	500	1870	5	1	50035429	1358	-28.88	1.07	12	0.31	-94.00	2546.00	4470	20230113	-39.26	2480	20221013	9.48	4470	-39.26	20230113	2480	9.48	20230517	4470	-39.26	20230113	2480	9.48	20221013	5.34	N	066980	500	250 억		982126	N	N	0	N	00	N
92	20230912	140508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2705	-50	5	-1.81	393544070	144926	135.77	2700	2755	2700	3580	1930	2755	2715.48	1.96	0	-2056	2811	2782	2761	2732	2711	2772	2722	250	825	500	1870	5	1	50035429	1353	-28.78	1.06	12	0.29	-94.00	2546.00	4470	20230113	-39.49	2480	20221013	9.07	4470	-39.49	20230113	2480	9.07	20230517	4470	-39.49	20230113	2480	9.07	20221013	5.34	N	066980	500	250 억		982126	N	N	0	N	00	N
93	20230912	130503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2710	-45	5	-1.63	318913835	117320	109.91	2700	2755	2700	3580	1930	2755	2718.32	1.96	0	5865	2811	2782	2761	2732	2711	2772	2722	250	825	500	1870	5	1	50035429	1356	-28.83	1.06	12	0.23	-94.00	2546.00	4470	20230113	-39.37	2480	20221013	9.27	4470	-39.37	20230113	2480	9.27	20230517	4470	-39.37	20230113	2480	9.27	20221013	5.34	N	066980	500	250 억		982126	N	N	0	N	00	N
94	20230912	120458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2720	-35	5	-1.27	270554615	99477	93.19	2700	2755	2700	3580	1930	2755	2719.77	1.96	0	8098	2811	2782	2761	2732	2711	2772	2722	250	825	500	1870	5	1	50035429	1361	-28.94	1.07	12	0.20	-94.00	2546.00	4470	20230113	-39.15	2480	20221013	9.68	4470	-39.15	20230113	2480	9.68	20230517	4470	-39.15	20230113	2480	9.68	20221013	5.34	N	066980	500	250 억		982126	N	N	0	N	00	N
95	20230912	110505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2740	-15	5	-0.54	243578425	89568	83.91	2700	2755	2700	3580	1930	2755	2719.48	1.96	0	13073	2811	2782	2761	2732	2711	2772	2722	250	825	500	1870	5	1	50035429	1371	-29.15	1.08	12	0.18	-94.00	2546.00	4470	20230113	-38.70	2480	20221013	10.48	4470	-38.70	20230113	2480	10.48	20230517	4470	-38.70	20230113	2480	10.48	20221013	5.34	N	066980	500	250 억		982126	N	N	0	N	00	N
96	20230912	100503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2745	-10	5	-0.36	230564910	84806	79.45	2700	2755	2700	3580	1930	2755	2718.73	1.96	0	12256	2811	2782	2761	2732	2711	2772	2722	250	825	500	1870	5	1	50035429	1373	-29.20	1.08	12	0.17	-94.00	2546.00	4470	20230113	-38.59	2480	20221013	10.69	4470	-38.59	20230113	2480	10.69	20230517	4470	-38.59	20230113	2480	10.69	20221013	5.34	N	066980	500	250 억		982126	N	N	0	N	00	N
97	20230912	090512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2705	-50	5	-1.81	131856925	48679	45.60	2700	2735	2700	3580	1930	2755	2708.70	1.96	0	3395	2811	2782	2761	2732	2711	2772	2722	250	825	500	1870	5	1	50035429	1353	-28.78	1.06	12	0.10	-94.00	2546.00	4470	20230113	-39.49	2480	20221013	9.07	4470	-39.49	20230113	2480	9.07	20230517	4470	-39.49	20230113	2480	9.07	20221013	5.34	N	066980	500	250 억		982126	N	N	0	N	00	N
98	20230911	160459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2755	-35	5	-1.25	276361910	100405	143.48	2790	2790	2740	3625	1955	2790	2752.47	2.00	0	-20375	2826	2807	2771	2752	2716	2817	2762	250	835	500	1890	5	1	50035429	1378	-29.31	1.08	12	0.20	-94.00	2546.00	4470	20230113	-38.37	2480	20221013	11.09	4470	-38.37	20230113	2480	11.09	20230517	4470	-38.37	20230113	2480	11.09	20221013	5.48	N	066980	500	250 억		1002501	N	N	0	N	00	N
99	20230911	150508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	-30	5	-1.08	249507845	90645	129.53	2790	2790	2740	3625	1955	2790	2752.58	2.00	0	-19316	2826	2807	2771	2752	2716	2817	2762	250	835	500	1890	5	1	50035429	1381	-29.36	1.08	12	0.18	-94.00	2546.00	4470	20230113	-38.26	2480	20221013	11.29	4470	-38.26	20230113	2480	11.29	20230517	4470	-38.26	20230113	2480	11.29	20221013	5.48	N	066980	500	250 억		1002501	N	N	0	N	00	N
100	20230911	140513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2750	-40	5	-1.43	163274815	59232	84.64	2790	2790	2745	3625	1955	2790	2756.53	2.00	0	-11807	2826	2807	2771	2752	2716	2817	2762	250	835	500	1890	5	1	50035429	1376	-29.26	1.08	12	0.12	-94.00	2546.00	4470	20230113	-38.48	2480	20221013	10.89	4470	-38.48	20230113	2480	10.89	20230517	4470	-38.48	20230113	2480	10.89	20221013	5.48	N	066980	500	250 억		1002501	N	N	0	N	00	N
101	20230911	130454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	-30	5	-1.08	142291475	51625	73.77	2790	2790	2745	3625	1955	2790	2756.25	2.00	0	-9814	2826	2807	2771	2752	2716	2817	2762	250	835	500	1890	5	1	50035429	1381	-29.36	1.08	12	0.10	-94.00	2546.00	4470	20230113	-38.26	2480	20221013	11.29	4470	-38.26	20230113	2480	11.29	20230517	4470	-38.26	20230113	2480	11.29	20221013	5.48	N	066980	500	250 억		1002501	N	N	0	N	00	N
102	20230911	120503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2750	-40	5	-1.43	122501450	44429	63.49	2790	2790	2745	3625	1955	2790	2757.24	2.00	0	-7667	2826	2807	2771	2752	2716	2817	2762	250	835	500	1890	5	1	50035429	1376	-29.26	1.08	12	0.09	-94.00	2546.00	4470	20230113	-38.48	2480	20221013	10.89	4470	-38.48	20230113	2480	10.89	20230517	4470	-38.48	20230113	2480	10.89	20221013	5.48	N	066980	500	250 억		1002501	N	N	0	N	00	N
103	20230911	110452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2765	-25	5	-0.90	93291590	33819	48.33	2790	2790	2745	3625	1955	2790	2758.56	2.00	0	-4840	2826	2807	2771	2752	2716	2817	2762	250	835	500	1890	5	1	50035429	1383	-29.41	1.09	12	0.07	-94.00	2546.00	4470	20230113	-38.14	2480	20221013	11.49	4470	-38.14	20230113	2480	11.49	20230517	4470	-38.14	20230113	2480	11.49	20221013	5.48	N	066980	500	250 억		1002501	N	N	0	N	00	N
104	20230911	100455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	-30	5	-1.08	88237890	31987	45.71	2790	2790	2745	3625	1955	2790	2758.55	2.00	0	-4444	2826	2807	2771	2752	2716	2817	2762	250	835	500	1890	5	1	50035429	1381	-29.36	1.08	12	0.06	-94.00	2546.00	4470	20230113	-38.26	2480	20221013	11.29	4470	-38.26	20230113	2480	11.29	20230517	4470	-38.26	20230113	2480	11.29	20221013	5.48	N	066980	500	250 억		1002501	N	N	0	N	00	N
105	20230911	090453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2770	-20	5	-0.72	10626235	3826	5.47	2790	2790	2765	3625	1955	2790	2777.37	2.00	0	-1123	2826	2807	2771	2752	2716	2817	2762	250	835	500	1890	5	1	50035429	1386	-29.47	1.09	12	0.01	-94.00	2546.00	4470	20230113	-38.03	2480	20221013	11.69	4470	-38.03	20230113	2480	11.69	20230517	4470	-38.03	20230113	2480	11.69	20221013	5.48	N	066980	500	250 억		1002501	N	N	0	N	00	N
106	20230908	160502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	0	3	0.00	180959455	65478	24.76	2780	2790	2735	3625	1955	2790	2763.67	2.01	0	-3490	2926	2857	2786	2717	2646	2822	2682	250	835	500	1890	5	1	50035429	1396	-29.68	1.10	12	0.13	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.43	N	066980	500	250 억		1005991	N	N	0	N	00	N
107	20230908	150503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	0	3	0.00	159661720	57819	21.87	2780	2790	2735	3625	1955	2790	2761.41	2.01	0	-3592	2926	2857	2786	2717	2646	2822	2682	250	835	500	1890	5	1	50035429	1396	-29.68	1.10	12	0.12	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.43	N	066980	500	250 억		1005991	N	N	0	N	00	N
108	20230908	140502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2780	-10	5	-0.36	130035490	47186	17.85	2780	2790	2735	3625	1955	2790	2755.81	2.01	0	-717	2926	2857	2786	2717	2646	2822	2682	250	835	500	1890	5	1	50035429	1391	-29.57	1.09	12	0.09	-94.00	2546.00	4470	20230113	-37.81	2480	20221013	12.10	4470	-37.81	20230113	2480	12.10	20230517	4470	-37.81	20230113	2480	12.10	20221013	5.43	N	066980	500	250 억		1005991	N	N	0	N	00	N
109	20230908	130505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2780	-10	5	-0.36	114253760	41500	15.70	2780	2790	2735	3625	1955	2790	2753.10	2.01	0	-779	2926	2857	2786	2717	2646	2822	2682	250	835	500	1890	5	1	50035429	1391	-29.57	1.09	12	0.08	-94.00	2546.00	4470	20230113	-37.81	2480	20221013	12.10	4470	-37.81	20230113	2480	12.10	20230517	4470	-37.81	20230113	2480	12.10	20221013	5.43	N	066980	500	250 억		1005991	N	N	0	N	00	N
110	20230908	120512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	-30	5	-1.08	106241215	38611	14.60	2780	2790	2735	3625	1955	2790	2751.58	2.01	0	-371	2926	2857	2786	2717	2646	2822	2682	250	835	500	1890	5	1	50035429	1381	-29.36	1.08	12	0.08	-94.00	2546.00	4470	20230113	-38.26	2480	20221013	11.29	4470	-38.26	20230113	2480	11.29	20230517	4470	-38.26	20230113	2480	11.29	20221013	5.43	N	066980	500	250 억		1005991	N	N	0	N	00	N
111	20230908	110505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2765	-25	5	-0.90	103397750	37580	14.21	2780	2790	2735	3625	1955	2790	2751.40	2.01	0	-192	2926	2857	2786	2717	2646	2822	2682	250	835	500	1890	5	1	50035429	1383	-29.41	1.09	12	0.08	-94.00	2546.00	4470	20230113	-38.14	2480	20221013	11.49	4470	-38.14	20230113	2480	11.49	20230517	4470	-38.14	20230113	2480	11.49	20221013	5.43	N	066980	500	250 억		1005991	N	N	0	N	00	N
112	20230908	100502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	-30	5	-1.08	65414380	23746	8.98	2780	2790	2740	3625	1955	2790	2754.75	2.01	0	3221	2926	2857	2786	2717	2646	2822	2682	250	835	500	1890	5	1	50035429	1381	-29.36	1.08	12	0.05	-94.00	2546.00	4470	20230113	-38.26	2480	20221013	11.29	4470	-38.26	20230113	2480	11.29	20230517	4470	-38.26	20230113	2480	11.29	20221013	5.43	N	066980	500	250 억		1005991	N	N	0	N	00	N
113	20230908	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	-30	5	-1.08	5083735	1839	0.70	2780	2785	2750	3625	1955	2790	2764.40	2.01	0	-1114	2926	2857	2786	2717	2646	2822	2682	250	835	500	1890	5	1	50035429	1381	-29.36	1.08	12	0.00	-94.00	2546.00	4470	20230113	-38.26	2480	20221013	11.29	4470	-38.26	20230113	2480	11.29	20230517	4470	-38.26	20230113	2480	11.29	20221013	5.43	N	066980	500	250 억		1005991	N	N	0	N	00	N
114	20230907	160458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	-40	5	-1.41	716068140	261005	160.26	2830	2855	2715	3675	1985	2830	2743.49	1.99	0	11048	2923	2876	2843	2796	2763	2900	2820	250	845	500	1920	5	1	50035429	1396	-29.68	1.10	12	0.52	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.43	N	066980	500	250 억		994943	N	N	0	N	00	N
115	20230907	150502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2750	-80	5	-2.83	700474420	255391	156.81	2830	2855	2715	3675	1985	2830	2742.75	1.99	0	12112	2923	2876	2843	2796	2763	2900	2820	250	845	500	1920	5	1	50035429	1376	-29.26	1.08	12	0.51	-94.00	2546.00	4470	20230113	-38.48	2480	20221013	10.89	4470	-38.48	20230113	2480	10.89	20230517	4470	-38.48	20230113	2480	10.89	20221013	5.43	N	066980	500	250 억		994943	N	N	0	N	00	N
116	20230907	140457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2755	-75	5	-2.65	673802705	245734	150.88	2830	2855	2715	3675	1985	2830	2742.00	1.99	0	13397	2923	2876	2843	2796	2763	2900	2820	250	845	500	1920	5	1	50035429	1378	-29.31	1.08	12	0.49	-94.00	2546.00	4470	20230113	-38.37	2480	20221013	11.09	4470	-38.37	20230113	2480	11.09	20230517	4470	-38.37	20230113	2480	11.09	20221013	5.43	N	066980	500	250 억		994943	N	N	0	N	00	N
117	20230907	130458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2725	-105	5	-3.71	574397090	209327	128.53	2830	2855	2715	3675	1985	2830	2744.02	1.99	0	5311	2923	2876	2843	2796	2763	2900	2820	250	845	500	1920	5	1	50035429	1363	-28.99	1.07	12	0.42	-94.00	2546.00	4470	20230113	-39.04	2480	20221013	9.88	4470	-39.04	20230113	2480	9.88	20230517	4470	-39.04	20230113	2480	9.88	20221013	5.43	N	066980	500	250 억		994943	N	N	0	N	00	N
118	20230907	120506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2735	-95	5	-3.36	374244805	135910	83.45	2830	2855	2720	3675	1985	2830	2753.62	1.99	0	-3929	2923	2876	2843	2796	2763	2900	2820	250	845	500	1920	5	1	50035429	1368	-29.10	1.07	12	0.27	-94.00	2546.00	4470	20230113	-38.81	2480	20221013	10.28	4470	-38.81	20230113	2480	10.28	20230517	4470	-38.81	20230113	2480	10.28	20221013	5.43	N	066980	500	250 억		994943	N	N	0	N	00	N
119	20230907	110504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2740	-90	5	-3.18	292939080	106261	65.25	2830	2855	2720	3675	1985	2830	2756.79	1.99	0	-7624	2923	2876	2843	2796	2763	2900	2820	250	845	500	1920	5	1	50035429	1371	-29.15	1.08	12	0.21	-94.00	2546.00	4470	20230113	-38.70	2480	20221013	10.48	4470	-38.70	20230113	2480	10.48	20230517	4470	-38.70	20230113	2480	10.48	20221013	5.43	N	066980	500	250 억		994943	N	N	0	N	00	N
120	20230907	100500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	-40	5	-1.41	58705405	20831	12.79	2830	2855	2790	3675	1985	2830	2818.18	1.99	0	-6404	2923	2876	2843	2796	2763	2900	2820	250	845	500	1920	5	1	50035429	1396	-29.68	1.10	12	0.04	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.43	N	066980	500	250 억		994943	N	N	0	N	00	N
121	20230907	090505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2825	-5	5	-0.18	8093125	2860	1.76	2830	2840	2825	3675	1985	2830	2829.76	1.99	0	-918	2923	2876	2843	2796	2763	2900	2820	250	845	500	1920	5	1	50035429	1414	-30.05	1.11	12	0.01	-94.00	2546.00	4470	20230113	-36.80	2480	20221013	13.91	4470	-36.80	20230113	2480	13.91	20230517	4470	-36.80	20230113	2480	13.91	20221013	5.43	N	066980	500	250 억		994943	N	N	0	N	00	N
122	20230906	160459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2830	-10	5	-0.35	461232350	162114	74.58	2815	2890	2810	3690	1990	2840	2845.11	1.92	0	15830	2916	2877	2826	2787	2736	2852	2762	250	850	500	1930	5	1	50035429	1416	-30.11	1.11	12	0.32	-94.00	2546.00	4470	20230113	-36.69	2480	20221013	14.11	4470	-36.69	20230113	2480	14.11	20230517	4470	-36.69	20230113	2480	14.11	20221013	5.46	N	066980	500	250 억		960066	N	N	0	N	00	N
123	20230906	150458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2825	-15	5	-0.53	435680320	153080	70.43	2815	2890	2810	3690	1990	2840	2846.10	1.92	0	16091	2916	2877	2826	2787	2736	2852	2762	250	850	500	1930	5	1	50035429	1414	-30.05	1.11	12	0.31	-94.00	2546.00	4470	20230113	-36.80	2480	20221013	13.91	4470	-36.80	20230113	2480	13.91	20230517	4470	-36.80	20230113	2480	13.91	20221013	5.46	N	066980	500	250 억		960066	N	N	0	N	00	N
124	20230906	140501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2835	-5	5	-0.18	354029180	124233	57.16	2815	2890	2810	3690	1990	2840	2849.72	1.92	0	22420	2916	2877	2826	2787	2736	2852	2762	250	850	500	1930	5	1	50035429	1419	-30.16	1.11	12	0.25	-94.00	2546.00	4470	20230113	-36.58	2480	20221013	14.31	4470	-36.58	20230113	2480	14.31	20230517	4470	-36.58	20230113	2480	14.31	20221013	5.46	N	066980	500	250 억		960066	N	N	0	N	00	N
125	20230906	130456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2880	40	2	1.41	239772635	83957	38.63	2815	2890	2810	3690	1990	2840	2855.90	1.92	0	23875	2916	2877	2826	2787	2736	2852	2762	250	850	500	1930	5	1	50035429	1441	-30.64	1.13	12	0.17	-94.00	2546.00	4470	20230113	-35.57	2480	20221013	16.13	4470	-35.57	20230113	2480	16.13	20230517	4470	-35.57	20230113	2480	16.13	20221013	5.46	N	066980	500	250 억		960066	N	N	0	N	00	N
126	20230906	120505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2865	25	2	0.88	180390560	63286	29.12	2815	2875	2810	3690	1990	2840	2850.40	1.92	0	23853	2916	2877	2826	2787	2736	2852	2762	250	850	500	1930	5	1	50035429	1434	-30.48	1.13	12	0.13	-94.00	2546.00	4470	20230113	-35.91	2480	20221013	15.52	4470	-35.91	20230113	2480	15.52	20230517	4470	-35.91	20230113	2480	15.52	20221013	5.46	N	066980	500	250 억		960066	N	N	0	N	00	N
127	20230906	110502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2850	10	2	0.35	174404595	61193	28.15	2815	2875	2810	3690	1990	2840	2850.07	1.92	0	22948	2916	2877	2826	2787	2736	2852	2762	250	850	500	1930	5	1	50035429	1426	-30.32	1.12	12	0.12	-94.00	2546.00	4470	20230113	-36.24	2480	20221013	14.92	4470	-36.24	20230113	2480	14.92	20230517	4470	-36.24	20230113	2480	14.92	20221013	5.46	N	066980	500	250 억		960066	N	N	0	N	00	N
128	20230906	100449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2855	15	2	0.53	76277245	26869	12.36	2815	2875	2810	3690	1990	2840	2838.86	1.92	0	6597	2916	2877	2826	2787	2736	2852	2762	250	850	500	1930	5	1	50035429	1429	-30.37	1.12	12	0.05	-94.00	2546.00	4470	20230113	-36.13	2480	20221013	15.12	4470	-36.13	20230113	2480	15.12	20230517	4470	-36.13	20230113	2480	15.12	20221013	5.46	N	066980	500	250 억		960066	N	N	0	N	00	N
129	20230906	090453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2825	-15	5	-0.53	10260900	3643	1.68	2815	2825	2810	3690	1990	2840	2816.61	1.92	0	638	2916	2877	2826	2787	2736	2852	2762	250	850	500	1930	5	1	50035429	1414	-30.05	1.11	12	0.01	-94.00	2546.00	4470	20230113	-36.80	2480	20221013	13.91	4470	-36.80	20230113	2480	13.91	20230517	4470	-36.80	20230113	2480	13.91	20221013	5.46	N	066980	500	250 억		960066	N	N	0	N	00	N
130	20230905	160454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2840	-10	5	-0.35	600595740	213741	124.33	2850	2865	2775	3705	1995	2850	2809.92	1.87	0	34651	2960	2905	2865	2810	2770	2885	2790	250	855	500	1930	5	1	50035429	1421	-30.21	1.12	12	0.43	-94.00	2546.00	4470	20230113	-36.47	2480	20221013	14.52	4470	-36.47	20230113	2480	14.52	20230517	4470	-36.47	20230113	2480	14.52	20221013	5.59	N	066980	500	250 억		936711	N	N	0	N	00	N
131	20230905	150505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2810	-40	5	-1.40	587574365	209142	121.66	2850	2865	2775	3705	1995	2850	2809.45	1.87	0	34963	2960	2905	2865	2810	2770	2885	2790	250	855	500	1930	5	1	50035429	1406	-29.89	1.10	12	0.42	-94.00	2546.00	4470	20230113	-37.14	2480	20221013	13.31	4470	-37.14	20230113	2480	13.31	20230517	4470	-37.14	20230113	2480	13.31	20221013	5.59	N	066980	500	250 억		936711	N	N	0	N	00	N
132	20230905	140502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	-60	5	-2.11	483229410	171870	99.98	2850	2865	2775	3705	1995	2850	2811.60	1.87	0	19900	2960	2905	2865	2810	2770	2885	2790	250	855	500	1930	5	1	50035429	1396	-29.68	1.10	12	0.34	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.59	N	066980	500	250 억		936711	N	N	0	N	00	N
133	20230905	130443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	-60	5	-2.11	429305695	152513	88.72	2850	2865	2775	3705	1995	2850	2814.88	1.87	0	12562	2960	2905	2865	2810	2770	2885	2790	250	855	500	1930	5	1	50035429	1396	-29.68	1.10	12	0.30	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	5.59	N	066980	500	250 억		936711	N	N	0	N	00	N
134	20230905	120452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2785	-65	5	-2.28	383995045	136234	79.25	2850	2865	2785	3705	1995	2850	2818.64	1.87	0	11759	2960	2905	2865	2810	2770	2885	2790	250	855	500	1930	5	1	50035429	1393	-29.63	1.09	12	0.27	-94.00	2546.00	4470	20230113	-37.70	2480	20221013	12.30	4470	-37.70	20230113	2480	12.30	20230517	4470	-37.70	20230113	2480	12.30	20221013	5.59	N	066980	500	250 억		936711	N	N	0	N	00	N
135	20230905	110456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	-50	5	-1.75	302823045	107190	62.35	2850	2865	2795	3705	1995	2850	2825.11	1.87	0	11406	2960	2905	2865	2810	2770	2885	2790	250	855	500	1930	5	1	50035429	1401	-29.79	1.10	12	0.21	-94.00	2546.00	4470	20230113	-37.36	2480	20221013	12.90	4470	-37.36	20230113	2480	12.90	20230517	4470	-37.36	20230113	2480	12.90	20221013	5.59	N	066980	500	250 억		936711	N	N	0	N	00	N
136	20230905	100451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2850	0	3	0.00	110294150	38867	22.61	2850	2865	2825	3705	1995	2850	2837.73	1.87	0	6900	2960	2905	2865	2810	2770	2885	2790	250	855	500	1930	5	1	50035429	1426	-30.32	1.12	12	0.08	-94.00	2546.00	4470	20230113	-36.24	2480	20221013	14.92	4470	-36.24	20230113	2480	14.92	20230517	4470	-36.24	20230113	2480	14.92	20221013	5.59	N	066980	500	250 억		936711	N	N	0	N	00	N
137	20230905	090446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2855	5	2	0.18	5172105	1808	1.05	2850	2865	2850	3705	1995	2850	2860.68	1.87	0	-857	2960	2905	2865	2810	2770	2885	2790	250	855	500	1930	5	1	50035429	1429	-30.37	1.12	12	0.00	-94.00	2546.00	4470	20230113	-36.13	2480	20221013	15.12	4470	-36.13	20230113	2480	15.12	20230517	4470	-36.13	20230113	2480	15.12	20221013	5.59	N	066980	500	250 억		936711	N	N	0	N	00	N
138	20230904	160448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2850	-70	5	-2.40	481659825	168734	105.52	2900	2920	2825	3795	2045	2920	2854.57	1.91	0	-7873	3026	2972	2936	2882	2846	2955	2865	250	875	500	1980	5	1	50035429	1426	-30.32	1.12	12	0.34	-94.00	2546.00	4470	20230113	-36.24	2480	20221013	14.92	4470	-36.24	20230113	2480	14.92	20230517	4470	-36.24	20230113	2480	14.92	20221013	5.90	N	066980	500	250 억		957155	N	N	0	N	00	N
139	20230904	150441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2830	-90	5	-3.08	409092890	143107	89.49	2900	2920	2825	3795	2045	2920	2858.65	1.91	0	-13746	3026	2972	2936	2882	2846	2955	2865	250	875	500	1980	5	1	50035429	1416	-30.11	1.11	12	0.29	-94.00	2546.00	4470	20230113	-36.69	2480	20221013	14.11	4470	-36.69	20230113	2480	14.11	20230517	4470	-36.69	20230113	2480	14.11	20221013	5.90	N	066980	500	250 억		957155	N	N	0	N	00	N
140	20230904	140437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	-75	5	-2.57	324003065	113095	70.72	2900	2920	2825	3795	2045	2920	2864.88	1.91	0	-20941	3026	2972	2936	2882	2846	2955	2865	250	875	500	1980	5	1	50035429	1424	-30.27	1.12	12	0.23	-94.00	2546.00	4470	20230113	-36.35	2480	20221013	14.72	4470	-36.35	20230113	2480	14.72	20230517	4470	-36.35	20230113	2480	14.72	20221013	5.90	N	066980	500	250 억		957155	N	N	0	N	00	N
141	20230904	130445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2840	-80	5	-2.74	294586330	102718	64.24	2900	2920	2825	3795	2045	2920	2867.91	1.91	0	-22115	3026	2972	2936	2882	2846	2955	2865	250	875	500	1980	5	1	50035429	1421	-30.21	1.12	12	0.21	-94.00	2546.00	4470	20230113	-36.47	2480	20221013	14.52	4470	-36.47	20230113	2480	14.52	20230517	4470	-36.47	20230113	2480	14.52	20221013	5.90	N	066980	500	250 억		957155	N	N	0	N	00	N
142	20230904	120437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2840	-80	5	-2.74	237678415	82632	51.67	2900	2920	2840	3795	2045	2920	2876.35	1.91	0	-23895	3026	2972	2936	2882	2846	2955	2865	250	875	500	1980	5	1	50035429	1421	-30.21	1.12	12	0.17	-94.00	2546.00	4470	20230113	-36.47	2480	20221013	14.52	4470	-36.47	20230113	2480	14.52	20230517	4470	-36.47	20230113	2480	14.52	20221013	5.90	N	066980	500	250 억		957155	N	N	0	N	00	N
143	20230904	110430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2900	-20	5	-0.68	100655460	34820	21.77	2900	2920	2870	3795	2045	2920	2890.74	1.91	0	4568	3026	2972	2936	2882	2846	2955	2865	250	875	500	1980	5	1	50035429	1451	-30.85	1.14	12	0.07	-94.00	2546.00	4470	20230113	-35.12	2480	20221013	16.94	4470	-35.12	20230113	2480	16.94	20230517	4470	-35.12	20230113	2480	16.94	20221013	5.90	N	066980	500	250 억		957155	N	N	0	N	00	N
144	20230904	100432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2895	-25	5	-0.86	85414110	29555	18.48	2900	2920	2870	3795	2045	2920	2890.01	1.91	0	5473	3026	2972	2936	2882	2846	2955	2865	250	875	500	1980	5	1	50035429	1449	-30.80	1.14	12	0.06	-94.00	2546.00	4470	20230113	-35.23	2480	20221013	16.73	4470	-35.23	20230113	2480	16.73	20230517	4470	-35.23	20230113	2480	16.73	20221013	5.90	N	066980	500	250 억		957155	N	N	0	N	00	N
145	20230904	090441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2885	-35	5	-1.20	11621010	4027	2.52	2900	2920	2880	3795	2045	2920	2885.77	1.91	0	-1312	3026	2972	2936	2882	2846	2955	2865	250	875	500	1980	5	1	50035429	1444	-30.69	1.13	12	0.01	-94.00	2546.00	4470	20230113	-35.46	2480	20221013	16.33	4470	-35.46	20230113	2480	16.33	20230517	4470	-35.46	20230113	2480	16.33	20221013	5.90	N	066980	500	250 억		957155	N	N	0	N	00	N
146	20230901	160434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2920	-45	5	-1.52	463832080	158572	68.39	2990	2990	2900	3850	2080	2965	2925.09	1.97	0	-28976	3058	3011	2983	2936	2908	2997	2922	250	885	500	2010	5	1	50035429	1461	-31.06	1.15	12	0.32	-94.00	2546.00	4470	20230113	-34.68	2480	20221013	17.74	4470	-34.68	20230113	2480	17.74	20230517	4470	-34.68	20230113	2480	17.74	20221013	5.89	N	066980	500	250 억		986708	N	N	0	N	00	N
147	20230901	150442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2910	-55	5	-1.85	410130700	140141	60.44	2990	2990	2905	3850	2080	2965	2926.56	1.97	0	-25612	3058	3011	2983	2936	2908	2997	2922	250	885	500	2010	5	1	50035429	1456	-30.96	1.14	12	0.28	-94.00	2546.00	4470	20230113	-34.90	2480	20221013	17.34	4470	-34.90	20230113	2480	17.34	20230517	4470	-34.90	20230113	2480	17.34	20221013	5.89	N	066980	500	250 억		986708	N	N	0	N	00	N
148	20230901	140441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2915	-50	5	-1.69	346581295	118361	51.05	2990	2990	2905	3850	2080	2965	2928.17	1.97	0	-18481	3058	3011	2983	2936	2908	2997	2922	250	885	500	2010	5	1	50035429	1459	-31.01	1.14	12	0.24	-94.00	2546.00	4470	20230113	-34.79	2480	20221013	17.54	4470	-34.79	20230113	2480	17.54	20230517	4470	-34.79	20230113	2480	17.54	20221013	5.89	N	066980	500	250 억		986708	N	N	0	N	00	N
149	20230901	130430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2925	-40	5	-1.35	310458055	106013	45.72	2990	2990	2905	3850	2080	2965	2928.49	1.97	0	-11206	3058	3011	2983	2936	2908	2997	2922	250	885	500	2010	5	1	50035429	1464	-31.12	1.15	12	0.21	-94.00	2546.00	4470	20230113	-34.56	2480	20221013	17.94	4470	-34.56	20230113	2480	17.94	20230517	4470	-34.56	20230113	2480	17.94	20221013	5.89	N	066980	500	250 억		986708	N	N	0	N	00	N
150	20230901	120434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2920	-45	5	-1.52	279185475	95326	41.11	2990	2990	2905	3850	2080	2965	2928.74	1.97	0	-5047	3058	3011	2983	2936	2908	2997	2922	250	885	500	2010	5	1	50035429	1461	-31.06	1.15	12	0.19	-94.00	2546.00	4470	20230113	-34.68	2480	20221013	17.74	4470	-34.68	20230113	2480	17.74	20230517	4470	-34.68	20230113	2480	17.74	20221013	5.89	N	066980	500	250 억		986708	N	N	0	N	00	N
151	20230901	110434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2925	-40	5	-1.35	185502950	63187	27.25	2990	2990	2910	3850	2080	2965	2935.78	1.97	0	-7288	3058	3011	2983	2936	2908	2997	2922	250	885	500	2010	5	1	50035429	1464	-31.12	1.15	12	0.13	-94.00	2546.00	4470	20230113	-34.56	2480	20221013	17.94	4470	-34.56	20230113	2480	17.94	20230517	4470	-34.56	20230113	2480	17.94	20221013	5.89	N	066980	500	250 억		986708	N	N	0	N	00	N
152	20230901	100430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2940	-25	5	-0.84	91810500	31186	13.45	2990	2990	2920	3850	2080	2965	2943.97	1.97	0	-3208	3058	3011	2983	2936	2908	2997	2922	250	885	500	2010	5	1	50035429	1471	-31.28	1.15	12	0.06	-94.00	2546.00	4470	20230113	-34.23	2480	20221013	18.55	4470	-34.23	20230113	2480	18.55	20230517	4470	-34.23	20230113	2480	18.55	20221013	5.89	N	066980	500	250 억		986708	N	N	0	N	00	N
153	20230901	090428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2920	-45	5	-1.52	18161260	6163	2.66	2990	2990	2920	3850	2080	2965	2946.82	1.97	0	-6026	3058	3011	2983	2936	2908	2997	2922	250	885	500	2010	5	1	50035429	1461	-31.06	1.15	12	0.01	-94.00	2546.00	4470	20230113	-34.68	2480	20221013	17.74	4470	-34.68	20230113	2480	17.74	20230517	4470	-34.68	20230113	2480	17.74	20221013	5.89	N	066980	500	250 억		986708	N	N	0	N	00	N