KissMeData/063080/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	160553	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26650	50	2	0.19	484190800	18287	107.48	26100	26950	26100	34550	18650	26600	26477.31	4.58	0	4118	27666	27132	26816	26282	25966	26975	26125	33	7950	500	19150	50	1	6595192	1758	-3.20	0.58	12	0.28	-8331.00	45651.00	55500	20230308	-51.98	26100	20230927	2.11	55500	-51.98	20230308	26100	2.11	20230927	55500	-51.98	20230308	26100	2.11	20230927	3.65	N	063080	500	32 억		301881	N	N	15	N	00	N
3	20230927	150556	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26650	50	2	0.19	435299000	16454	96.70	26100	26950	26100	34550	18650	26600	26455.51	4.58	0	3849	27666	27132	26816	26282	25966	26975	26125	33	7950	500	19150	50	1	6595192	1758	-3.20	0.58	12	0.25	-8331.00	45651.00	55500	20230308	-51.98	26100	20230927	2.11	55500	-51.98	20230308	26100	2.11	20230927	55500	-51.98	20230308	26100	2.11	20230927	3.65	N	063080	500	32 억		301881	N	N	0	N	00	N
4	20230927	140557	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26250	-350	5	-1.32	335432250	12682	74.53	26100	26950	26100	34550	18650	26600	26449.48	4.58	0	1912	27666	27132	26816	26282	25966	26975	26125	33	7950	500	19150	50	1	6595192	1731	-3.15	0.58	12	0.19	-8331.00	45651.00	55500	20230308	-52.70	26100	20230927	0.57	55500	-52.70	20230308	26100	0.57	20230927	55500	-52.70	20230308	26100	0.57	20230927	3.65	N	063080	500	32 억		301881	N	N	0	N	00	N
5	20230927	130550	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26600	0	3	0.00	238735750	9017	52.99	26100	26950	26100	34550	18650	26600	26476.18	4.58	0	1058	27666	27132	26816	26282	25966	26975	26125	33	7950	500	19150	50	1	6595192	1754	-3.19	0.58	12	0.14	-8331.00	45651.00	55500	20230308	-52.07	26100	20230927	1.92	55500	-52.07	20230308	26100	1.92	20230927	55500	-52.07	20230308	26100	1.92	20230927	3.65	N	063080	500	32 억		301881	N	N	0	N	00	N
6	20230927	120550	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26550	-50	5	-0.19	218518700	8255	48.52	26100	26950	26100	34550	18650	26600	26471.07	4.58	0	973	27666	27132	26816	26282	25966	26975	26125	33	7950	500	19150	50	1	6595192	1751	-3.19	0.58	12	0.13	-8331.00	45651.00	55500	20230308	-52.16	26100	20230927	1.72	55500	-52.16	20230308	26100	1.72	20230927	55500	-52.16	20230308	26100	1.72	20230927	3.65	N	063080	500	32 억		301881	N	N	0	N	00	N
7	20230927	110555	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26800	200	2	0.75	142535300	5382	31.63	26100	26950	26100	34550	18650	26600	26483.70	4.58	0	168	27666	27132	26816	26282	25966	26975	26125	33	7950	500	19150	50	1	6595192	1768	-3.22	0.59	12	0.08	-8331.00	45651.00	55500	20230308	-51.71	26100	20230927	2.68	55500	-51.71	20230308	26100	2.68	20230927	55500	-51.71	20230308	26100	2.68	20230927	3.65	N	063080	500	32 억		301881	N	N	0	N	00	N
8	20230927	100551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26600	0	3	0.00	107634050	4079	23.97	26100	26700	26100	34550	18650	26600	26387.36	4.58	0	41	27666	27132	26816	26282	25966	26975	26125	33	7950	500	19150	50	1	6595192	1754	-3.19	0.58	12	0.06	-8331.00	45651.00	55500	20230308	-52.07	26100	20230927	1.92	55500	-52.07	20230308	26100	1.92	20230927	55500	-52.07	20230308	26100	1.92	20230927	3.65	N	063080	500	32 억		301881	N	N	0	N	00	N
9	20230927	090559	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26400	-200	5	-0.75	30463250	1164	6.84	26100	26400	26100	34550	18650	26600	26171.18	4.58	0	154	27666	27132	26816	26282	25966	26975	26125	33	7950	500	19150	50	1	6595192	1741	-3.17	0.58	12	0.02	-8331.00	45651.00	55500	20230308	-52.43	26100	20230927	1.15	55500	-52.43	20230308	26100	1.15	20230927	55500	-52.43	20230308	26100	1.15	20230927	3.65	N	063080	500	32 억		301881	N	N	0	N	00	N
10	20230926	160551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26600	-450	5	-1.66	451155750	16909	72.96	26750	27350	26500	35150	18950	27050	26681.55	4.57	0	222	28683	27866	27433	26616	26183	27650	26400	33	8100	500	19470	50	1	6595192	1754	-3.19	0.58	12	0.26	-8331.00	45651.00	55500	20230308	-52.07	26500	20230926	0.38	55500	-52.07	20230308	26500	0.38	20230926	55500	-52.07	20230308	26500	0.38	20230926	3.70	N	063080	500	32 억		301404	N	N	0	N	00	N
11	20230926	150551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26650	-400	5	-1.48	419502600	15721	67.84	26750	27350	26500	35150	18950	27050	26684.22	4.57	0	394	28683	27866	27433	26616	26183	27650	26400	33	8100	500	19470	50	1	6595192	1758	-3.20	0.58	12	0.24	-8331.00	45651.00	55500	20230308	-51.98	26500	20230926	0.57	55500	-51.98	20230308	26500	0.57	20230926	55500	-51.98	20230308	26500	0.57	20230926	3.70	N	063080	500	32 억		301404	N	N	0	N	00	N
12	20230926	140546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26600	-450	5	-1.66	292213950	10931	47.17	26750	27350	26550	35150	18950	27050	26732.59	4.57	0	283	28683	27866	27433	26616	26183	27650	26400	33	8100	500	19470	50	1	6595192	1754	-3.19	0.58	12	0.17	-8331.00	45651.00	55500	20230308	-52.07	26550	20230926	0.19	55500	-52.07	20230308	26550	0.19	20230926	55500	-52.07	20230308	26550	0.19	20230926	3.70	N	063080	500	32 억		301404	N	N	0	N	00	N
13	20230926	130548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26750	-300	5	-1.11	245665900	9182	39.62	26750	27350	26600	35150	18950	27050	26755.16	4.57	0	165	28683	27866	27433	26616	26183	27650	26400	33	8100	500	19470	50	1	6595192	1764	-3.21	0.59	12	0.14	-8331.00	45651.00	55500	20230308	-51.80	26600	20230926	0.56	55500	-51.80	20230308	26600	0.56	20230926	55500	-51.80	20230308	26600	0.56	20230926	3.70	N	063080	500	32 억		301404	N	N	0	N	00	N
14	20230926	120551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26750	-300	5	-1.11	194494100	7270	31.37	26750	27350	26600	35150	18950	27050	26752.97	4.57	0	-248	28683	27866	27433	26616	26183	27650	26400	33	8100	500	19470	50	1	6595192	1764	-3.21	0.59	12	0.11	-8331.00	45651.00	55500	20230308	-51.80	26600	20230926	0.56	55500	-51.80	20230308	26600	0.56	20230926	55500	-51.80	20230308	26600	0.56	20230926	3.70	N	063080	500	32 억		301404	N	N	0	N	00	N
15	20230926	110550	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26750	-300	5	-1.11	152091050	5683	24.52	26750	27350	26650	35150	18950	27050	26762.46	4.57	0	19	28683	27866	27433	26616	26183	27650	26400	33	8100	500	19470	50	1	6595192	1764	-3.21	0.59	12	0.09	-8331.00	45651.00	55500	20230308	-51.80	26650	20230926	0.38	55500	-51.80	20230308	26650	0.38	20230926	55500	-51.80	20230308	26650	0.38	20230926	3.70	N	063080	500	32 억		301404	N	N	0	N	00	N
16	20230926	100547	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	26850	-200	5	-0.74	95767300	3576	15.43	26750	27350	26650	35150	18950	27050	26780.56	4.57	0	-861	28683	27866	27433	26616	26183	27650	26400	33	8100	500	19470	50	1	6595192	1771	-3.22	0.59	12	0.05	-8331.00	45651.00	55500	20230308	-51.62	26650	20230926	0.75	55500	-51.62	20230308	26650	0.75	20230926	55500	-51.62	20230308	26650	0.75	20230926	3.70	N	063080	500	32 억		301404	N	N	0	N	00	N
17	20230926	090548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27250	200	2	0.74	8194050	305	1.32	26750	27350	26750	35150	18950	27050	26865.74	4.57	0	-50	28683	27866	27433	26616	26183	27650	26400	33	8100	500	19470	50	1	6595192	1797	-3.27	0.60	12	0.00	-8331.00	45651.00	55500	20230308	-50.90	26750	20230926	1.87	55500	-50.90	20230308	26750	1.87	20230926	55500	-50.90	20230308	26750	1.87	20230926	3.70	N	063080	500	32 억		301404	N	N	0	N	00	N
18	20230925	160548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27050	-350	5	-1.28	627471900	22810	101.28	27100	28250	27000	35600	19200	27400	27513.55	4.52	0	2987	28666	28032	27616	26982	26566	27825	26775	33	8200	500	19720	50	1	6595192	1784	-3.25	0.59	12	0.35	-8331.00	45651.00	55500	20230308	-51.26	27000	20230925	0.19	55500	-51.26	20230308	27000	0.19	20230925	55500	-51.26	20230308	27000	0.19	20230925	3.80	N	063080	500	32 억		297932	N	N	0	N	00	N
19	20230925	150552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27050	-350	5	-1.28	559921650	20316	90.21	27100	28250	27000	35600	19200	27400	27560.62	4.52	0	2269	28666	28032	27616	26982	26566	27825	26775	33	8200	500	19720	50	1	6595192	1784	-3.25	0.59	12	0.31	-8331.00	45651.00	55500	20230308	-51.26	27000	20230925	0.19	55500	-51.26	20230308	27000	0.19	20230925	55500	-51.26	20230308	27000	0.19	20230925	3.80	N	063080	500	32 억		297932	N	N	0	N	00	N
20	20230925	140541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27350	-50	5	-0.18	406273800	14656	65.08	27100	28250	27100	35600	19200	27400	27720.65	4.52	0	1669	28666	28032	27616	26982	26566	27825	26775	33	8200	500	19720	50	1	6595192	1804	-3.28	0.60	12	0.22	-8331.00	45651.00	55500	20230308	-50.72	27100	20230925	0.92	55500	-50.72	20230308	27100	0.92	20230925	55500	-50.72	20230308	27100	0.92	20230925	3.80	N	063080	500	32 억		297932	N	N	0	N	00	N
21	20230925	130545	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27600	200	2	0.73	373705900	13470	59.81	27100	28250	27100	35600	19200	27400	27743.57	4.52	0	1428	28666	28032	27616	26982	26566	27825	26775	33	8200	500	19720	50	1	6595192	1820	-3.31	0.60	12	0.20	-8331.00	45651.00	55500	20230308	-50.27	27100	20230925	1.85	55500	-50.27	20230308	27100	1.85	20230925	55500	-50.27	20230308	27100	1.85	20230925	3.80	N	063080	500	32 억		297932	N	N	0	N	00	N
22	20230925	120550	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27650	250	2	0.91	340419500	12264	54.46	27100	28250	27100	35600	19200	27400	27757.62	4.52	0	1367	28666	28032	27616	26982	26566	27825	26775	33	8200	500	19720	50	1	6595192	1824	-3.32	0.61	12	0.19	-8331.00	45651.00	55500	20230308	-50.18	27100	20230925	2.03	55500	-50.18	20230308	27100	2.03	20230925	55500	-50.18	20230308	27100	2.03	20230925	3.80	N	063080	500	32 억		297932	N	N	0	N	00	N
23	20230925	110545	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27750	350	2	1.28	296595900	10673	47.39	27100	28250	27100	35600	19200	27400	27789.37	4.52	0	978	28666	28032	27616	26982	26566	27825	26775	33	8200	500	19720	50	1	6595192	1830	-3.33	0.61	12	0.16	-8331.00	45651.00	55500	20230308	-50.00	27100	20230925	2.40	55500	-50.00	20230308	27100	2.40	20230925	55500	-50.00	20230308	27100	2.40	20230925	3.80	N	063080	500	32 억		297932	N	N	0	N	00	N
24	20230925	100547	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27850	450	2	1.64	209967050	7553	33.54	27100	28250	27100	35600	19200	27400	27799.16	4.52	0	622	28666	28032	27616	26982	26566	27825	26775	33	8200	500	19720	50	1	6595192	1837	-3.34	0.61	12	0.11	-8331.00	45651.00	55500	20230308	-49.82	27100	20230925	2.77	55500	-49.82	20230308	27100	2.77	20230925	55500	-49.82	20230308	27100	2.77	20230925	3.80	N	063080	500	32 억		297932	N	N	0	N	00	N
25	20230925	090546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27450	50	2	0.18	22210400	812	3.61	27100	27500	27100	35600	19200	27400	27352.71	4.52	0	-216	28666	28032	27616	26982	26566	27825	26775	33	8200	500	19720	50	1	6595192	1810	-3.29	0.60	12	0.01	-8331.00	45651.00	55500	20230308	-50.54	27100	20230925	1.29	55500	-50.54	20230308	27100	1.29	20230925	55500	-50.54	20230308	27100	1.29	20230925	3.80	N	063080	500	32 억		297932	N	N	0	N	00	N
26	20230922	160605	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27400	-850	5	-3.01	601199500	21823	74.42	27800	28250	27200	36700	19800	28250	27548.96	4.58	0	-3621	30283	29266	28633	27616	26983	28950	27300	33	8450	500	20340	50	1	6595192	1807	-3.29	0.60	12	0.33	-8331.00	45651.00	55500	20230308	-50.63	27200	20230922	0.74	55500	-50.63	20230308	27200	0.74	20230922	55500	-50.63	20230308	27200	0.74	20230922	3.79	N	063080	500	32 억		302181	N	N	0	N	00	N
27	20230922	150601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27400	-850	5	-3.01	554628500	20123	68.62	27800	28250	27200	36700	19800	28250	27561.92	4.58	0	-3417	30283	29266	28633	27616	26983	28950	27300	33	8450	500	20340	50	1	6595192	1807	-3.29	0.60	12	0.31	-8331.00	45651.00	55500	20230308	-50.63	27200	20230922	0.74	55500	-50.63	20230308	27200	0.74	20230922	55500	-50.63	20230308	27200	0.74	20230922	3.79	N	063080	500	32 억		302181	N	N	0	N	00	N
28	20230922	140602	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27550	-700	5	-2.48	460194550	16679	56.88	27800	28250	27200	36700	19800	28250	27591.26	4.58	0	-2534	30283	29266	28633	27616	26983	28950	27300	33	8450	500	20340	50	1	6595192	1817	-3.31	0.60	12	0.25	-8331.00	45651.00	55500	20230308	-50.36	27200	20230922	1.29	55500	-50.36	20230308	27200	1.29	20230922	55500	-50.36	20230308	27200	1.29	20230922	3.79	N	063080	500	32 억		302181	N	N	0	N	00	N
29	20230922	130528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27650	-600	5	-2.12	408726000	14811	50.51	27800	28250	27200	36700	19800	28250	27596.11	4.58	0	-2159	30283	29266	28633	27616	26983	28950	27300	33	8450	500	20340	50	1	6595192	1824	-3.32	0.61	12	0.22	-8331.00	45651.00	55500	20230308	-50.18	27200	20230922	1.65	55500	-50.18	20230308	27200	1.65	20230922	55500	-50.18	20230308	27200	1.65	20230922	3.79	N	063080	500	32 억		302181	N	N	0	N	00	N
30	20230922	120525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27750	-500	5	-1.77	392465350	14223	48.50	27800	28250	27200	36700	19800	28250	27593.71	4.58	0	-2153	30283	29266	28633	27616	26983	28950	27300	33	8450	500	20340	50	1	6595192	1830	-3.33	0.61	12	0.22	-8331.00	45651.00	55500	20230308	-50.00	27200	20230922	2.02	55500	-50.00	20230308	27200	2.02	20230922	55500	-50.00	20230308	27200	2.02	20230922	3.79	N	063080	500	32 억		302181	N	N	0	N	00	N
31	20230922	110522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27850	-400	5	-1.42	369674600	13403	45.71	27800	28250	27200	36700	19800	28250	27581.48	4.58	0	-2348	30283	29266	28633	27616	26983	28950	27300	33	8450	500	20340	50	1	6595192	1837	-3.34	0.61	12	0.20	-8331.00	45651.00	55500	20230308	-49.82	27200	20230922	2.39	55500	-49.82	20230308	27200	2.39	20230922	55500	-49.82	20230308	27200	2.39	20230922	3.79	N	063080	500	32 억		302181	N	N	0	N	00	N
32	20230922	100524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27450	-800	5	-2.83	285132400	10357	35.32	27800	28250	27200	36700	19800	28250	27530.40	4.58	0	-1820	30283	29266	28633	27616	26983	28950	27300	33	8450	500	20340	50	1	6595192	1810	-3.29	0.60	12	0.16	-8331.00	45651.00	55500	20230308	-50.54	27200	20230922	0.92	55500	-50.54	20230308	27200	0.92	20230922	55500	-50.54	20230308	27200	0.92	20230922	3.79	N	063080	500	32 억		302181	N	N	0	N	00	N
33	20230922	090518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	27700	-550	5	-1.95	26704350	960	3.27	27800	28250	27700	36700	19800	28250	27817.03	4.58	0	-320	30283	29266	28633	27616	26983	28950	27300	33	8450	500	20340	50	1	6595192	1827	-3.32	0.61	12	0.01	-8331.00	45651.00	55500	20230308	-50.09	27700	20230922	0.00	55500	-50.09	20230308	27700	0.00	20230922	55500	-50.09	20230308	27700	0.00	20230922	3.79	N	063080	500	32 억		302181	N	N	0	N	00	N
34	20230921	160526	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	28250	-800	5	-2.75	837406450	29248	154.69	29050	29650	28000	37750	20350	29050	28631.26	4.60	0	-1343	29783	29416	29133	28766	28483	29275	28625	33	8700	500	20910	50	1	6595192	1863	-3.39	0.62	12	0.44	-8331.00	45651.00	55500	20230308	-49.10	28000	20230921	0.89	55500	-49.10	20230308	28000	0.89	20230921	55500	-49.10	20230308	28000	0.89	20230921	3.79	N	063080	500	32 억		303523	N	N	0	N	00	N
35	20230921	150519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	28050	-1000	5	-3.44	766778150	26735	141.40	29050	29650	28000	37750	20350	29050	28680.67	4.60	0	-1302	29783	29416	29133	28766	28483	29275	28625	33	8700	500	20910	50	1	6595192	1850	-3.37	0.61	12	0.41	-8331.00	45651.00	55500	20230308	-49.46	28000	20230921	0.18	55500	-49.46	20230308	28000	0.18	20230921	55500	-49.46	20230308	28000	0.18	20230921	3.79	N	063080	500	32 억		303523	N	N	0	N	00	N
36	20230921	140524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28300	-750	5	-2.58	583868500	20241	107.05	29050	29650	28250	37750	20350	29050	28845.82	4.60	0	462	29783	29416	29133	28766	28483	29275	28625	33	8700	500	20910	50	1	6595192	1866	-3.40	0.62	12	0.31	-8331.00	45651.00	55500	20230308	-49.01	28050	20230823	0.89	55500	-49.01	20230308	28050	0.89	20230823	55500	-49.01	20230308	28050	0.89	20230823	3.79	N	063080	500	32 억		303523	N	N	0	N	00	N
37	20230921	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28350	-700	5	-2.41	476913250	16469	87.10	29050	29650	28300	37750	20350	29050	28958.23	4.60	0	757	29783	29416	29133	28766	28483	29275	28625	33	8700	500	20910	50	1	6595192	1870	-3.40	0.62	12	0.25	-8331.00	45651.00	55500	20230308	-48.92	28050	20230823	1.07	55500	-48.92	20230308	28050	1.07	20230823	55500	-48.92	20230308	28050	1.07	20230823	3.79	N	063080	500	32 억		303523	N	N	0	N	00	N
38	20230921	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28500	-550	5	-1.89	362740450	12452	65.86	29050	29650	28500	37750	20350	29050	29131.11	4.60	0	-153	29783	29416	29133	28766	28483	29275	28625	33	8700	500	20910	50	1	6595192	1880	-3.42	0.62	12	0.19	-8331.00	45651.00	55500	20230308	-48.65	28050	20230823	1.60	55500	-48.65	20230308	28050	1.60	20230823	55500	-48.65	20230308	28050	1.60	20230823	3.79	N	063080	500	32 억		303523	N	N	0	N	00	N
39	20230921	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28950	-100	5	-0.34	302745800	10362	54.80	29050	29650	28600	37750	20350	29050	29216.94	4.60	0	-33	29783	29416	29133	28766	28483	29275	28625	33	8700	500	20910	50	1	6595192	1909	-3.47	0.63	12	0.16	-8331.00	45651.00	55500	20230308	-47.84	28050	20230823	3.21	55500	-47.84	20230308	28050	3.21	20230823	55500	-47.84	20230308	28050	3.21	20230823	3.79	N	063080	500	32 억		303523	N	N	0	N	00	N
40	20230921	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29150	100	2	0.34	213865800	7294	38.58	29050	29650	28600	37750	20350	29050	29320.82	4.60	0	-14	29783	29416	29133	28766	28483	29275	28625	33	8700	500	20910	50	1	6595192	1922	-3.50	0.64	12	0.11	-8331.00	45651.00	55500	20230308	-47.48	28050	20230823	3.92	55500	-47.48	20230308	28050	3.92	20230823	55500	-47.48	20230308	28050	3.92	20230823	3.79	N	063080	500	32 억		303523	N	N	0	N	00	N
41	20230921	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29100	50	2	0.17	26382100	910	4.81	29050	29100	28600	37750	20350	29050	28991.25	4.60	0	0	29783	29416	29133	28766	28483	29275	28625	33	8700	500	20910	50	1	6595192	1919	-3.49	0.64	12	0.01	-8331.00	45651.00	55500	20230308	-47.57	28050	20230823	3.74	55500	-47.57	20230308	28050	3.74	20230823	55500	-47.57	20230308	28050	3.74	20230823	3.79	N	063080	500	32 억		303523	N	N	0	N	00	N
42	20230920	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29050	-500	5	-1.69	548247700	18834	70.50	29250	29500	28850	38400	20700	29550	29109.50	4.69	0	-6145	30916	30232	29716	29032	28516	29975	28775	33	8850	500	21270	50	1	6595192	1916	-3.49	0.64	12	0.29	-8331.00	45651.00	55500	20230308	-47.66	28050	20230823	3.57	55500	-47.66	20230308	28050	3.57	20230823	55500	-47.66	20230308	28050	3.57	20230823	3.84	N	063080	500	32 억		309473	N	N	4	N	00	N
43	20230920	150510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28900	-650	5	-2.20	498438700	17114	64.06	29250	29500	28850	38400	20700	29550	29124.62	4.69	0	-5742	30916	30232	29716	29032	28516	29975	28775	33	8850	500	21270	50	1	6595192	1906	-3.47	0.63	12	0.26	-8331.00	45651.00	55500	20230308	-47.93	28050	20230823	3.03	55500	-47.93	20230308	28050	3.03	20230823	55500	-47.93	20230308	28050	3.03	20230823	3.84	N	063080	500	32 억		309473	N	N	4	N	00	N
44	20230920	140516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29050	-500	5	-1.69	403595250	13839	51.80	29250	29500	29000	38400	20700	29550	29163.61	4.69	0	-4567	30916	30232	29716	29032	28516	29975	28775	33	8850	500	21270	50	1	6595192	1916	-3.49	0.64	12	0.21	-8331.00	45651.00	55500	20230308	-47.66	28050	20230823	3.57	55500	-47.66	20230308	28050	3.57	20230823	55500	-47.66	20230308	28050	3.57	20230823	3.84	N	063080	500	32 억		309473	N	N	4	N	00	N
45	20230920	130512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29100	-450	5	-1.52	307555600	10532	39.42	29250	29500	29050	38400	20700	29550	29202.01	4.69	0	-2897	30916	30232	29716	29032	28516	29975	28775	33	8850	500	21270	50	1	6595192	1919	-3.49	0.64	12	0.16	-8331.00	45651.00	55500	20230308	-47.57	28050	20230823	3.74	55500	-47.57	20230308	28050	3.74	20230823	55500	-47.57	20230308	28050	3.74	20230823	3.84	N	063080	500	32 억		309473	N	N	4	N	00	N
46	20230920	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29100	-450	5	-1.52	256858550	8789	32.90	29250	29500	29100	38400	20700	29550	29225.00	4.69	0	-1578	30916	30232	29716	29032	28516	29975	28775	33	8850	500	21270	50	1	6595192	1919	-3.49	0.64	12	0.13	-8331.00	45651.00	55500	20230308	-47.57	28050	20230823	3.74	55500	-47.57	20230308	28050	3.74	20230823	55500	-47.57	20230308	28050	3.74	20230823	3.84	N	063080	500	32 억		309473	N	N	4	N	00	N
47	20230920	110517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29250	-300	5	-1.02	131370450	4486	16.79	29250	29500	29150	38400	20700	29550	29284.54	4.69	0	-389	30916	30232	29716	29032	28516	29975	28775	33	8850	500	21270	50	1	6595192	1929	-3.51	0.64	12	0.07	-8331.00	45651.00	55500	20230308	-47.30	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	55500	-47.30	20230308	28050	4.28	20230823	3.84	N	063080	500	32 억		309473	N	N	4	N	00	N
48	20230920	100507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29350	-200	5	-0.68	89668650	3060	11.45	29250	29500	29150	38400	20700	29550	29303.48	4.69	0	-702	30916	30232	29716	29032	28516	29975	28775	33	8850	500	21270	50	1	6595192	1936	-3.52	0.64	12	0.05	-8331.00	45651.00	55500	20230308	-47.12	28050	20230823	4.63	55500	-47.12	20230308	28050	4.63	20230823	55500	-47.12	20230308	28050	4.63	20230823	3.84	N	063080	500	32 억		309473	N	N	4	N	00	N
49	20230920	090513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29300	-250	5	-0.85	24441300	837	3.13	29250	29500	29150	38400	20700	29550	29201.08	4.69	0	161	30916	30232	29716	29032	28516	29975	28775	33	8850	500	21270	50	1	6595192	1932	-3.52	0.64	12	0.01	-8331.00	45651.00	55500	20230308	-47.21	28050	20230823	4.46	55500	-47.21	20230308	28050	4.46	20230823	55500	-47.21	20230308	28050	4.46	20230823	3.84	N	063080	500	32 억		309473	N	N	4	N	00	N
50	20230919	160511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29550	-650	5	-2.15	784860000	26652	103.19	29900	30400	29200	39250	21150	30200	29448.40	4.94	0	-14772	31266	30732	30216	29682	29166	31000	29950	33	9050	500	21740	50	1	6595192	1949	-3.55	0.65	12	0.40	-8331.00	45651.00	55500	20230308	-46.76	28050	20230823	5.35	55500	-46.76	20230308	28050	5.35	20230823	58900	-49.83	20220919	28050	5.35	20230823	3.80	N	063080	500	32 억		325928	N	N	4	N	00	N
51	20230919	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29550	-650	5	-2.15	749536100	25457	98.57	29900	30400	29200	39250	21150	30200	29443.22	4.94	0	-14941	31266	30732	30216	29682	29166	31000	29950	33	9050	500	21740	50	1	6595192	1949	-3.55	0.65	12	0.39	-8331.00	45651.00	55500	20230308	-46.76	28050	20230823	5.35	55500	-46.76	20230308	28050	5.35	20230823	58900	-49.83	20220919	28050	5.35	20230823	3.80	N	063080	500	32 억		325928	N	N	40	N	00	N
52	20230919	140507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29250	-950	5	-3.15	623290600	21150	81.89	29900	30400	29250	39250	21150	30200	29470.00	4.94	0	-13468	31266	30732	30216	29682	29166	31000	29950	33	9050	500	21740	50	1	6595192	1929	-3.51	0.64	12	0.32	-8331.00	45651.00	55500	20230308	-47.30	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	58900	-50.34	20220919	28050	4.28	20230823	3.80	N	063080	500	32 억		325928	N	N	40	N	00	N
53	20230919	130501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29250	-950	5	-3.15	548633250	18601	72.02	29900	30400	29250	39250	21150	30200	29494.83	4.94	0	-12123	31266	30732	30216	29682	29166	31000	29950	33	9050	500	21740	50	1	6595192	1929	-3.51	0.64	12	0.28	-8331.00	45651.00	55500	20230308	-47.30	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	58900	-50.34	20220919	28050	4.28	20230823	3.80	N	063080	500	32 억		325928	N	N	40	N	00	N
54	20230919	120516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29300	-900	5	-2.98	480433000	16271	63.00	29900	30400	29250	39250	21150	30200	29526.95	4.94	0	-11208	31266	30732	30216	29682	29166	31000	29950	33	9050	500	21740	50	1	6595192	1932	-3.52	0.64	12	0.25	-8331.00	45651.00	55500	20230308	-47.21	28050	20230823	4.46	55500	-47.21	20230308	28050	4.46	20230823	58900	-50.25	20220919	28050	4.46	20230823	3.80	N	063080	500	32 억		325928	N	N	40	N	00	N
55	20230919	110515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29450	-750	5	-2.48	333296450	11255	43.58	29900	30400	29250	39250	21150	30200	29613.19	4.94	0	-7039	31266	30732	30216	29682	29166	31000	29950	33	9050	500	21740	50	1	6595192	1942	-3.53	0.65	12	0.17	-8331.00	45651.00	55500	20230308	-46.94	28050	20230823	4.99	55500	-46.94	20230308	28050	4.99	20230823	58900	-50.00	20220919	28050	4.99	20230823	3.80	N	063080	500	32 억		325928	N	N	40	N	00	N
56	20230919	100512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29450	-750	5	-2.48	256103900	8626	33.40	29900	30400	29450	39250	21150	30200	29689.76	4.94	0	-5519	31266	30732	30216	29682	29166	31000	29950	33	9050	500	21740	50	1	6595192	1942	-3.53	0.65	12	0.13	-8331.00	45651.00	55500	20230308	-46.94	28050	20230823	4.99	55500	-46.94	20230308	28050	4.99	20230823	58900	-50.00	20220919	28050	4.99	20230823	3.80	N	063080	500	32 억		325928	N	N	40	N	00	N
57	20230919	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29950	-250	5	-0.83	43435250	1450	5.61	29900	30400	29900	39250	21150	30200	29955.34	4.94	0	83	31266	30732	30216	29682	29166	31000	29950	33	9050	500	21740	50	1	6595192	1975	-3.60	0.66	12	0.02	-8331.00	45651.00	55500	20230308	-46.04	28050	20230823	6.77	55500	-46.04	20230308	28050	6.77	20230823	58900	-49.15	20220919	28050	6.77	20230823	3.80	N	063080	500	32 억		325928	N	N	40	N	00	N
58	20230918	160512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30200	400	2	1.34	780800850	25785	88.30	29700	30750	29700	38700	20900	29800	30281.20	4.83	0	7098	30633	30216	29983	29566	29333	30100	29450	33	8900	500	21450	50	1	6595192	1992	-3.63	0.66	12	0.39	-8331.00	45651.00	58900	20220919	-48.73	28050	20230823	7.66	55500	-45.59	20230308	28050	7.66	20230823	58900	-48.73	20220919	28050	7.66	20230823	3.81	N	063080	500	32 억		318827	N	N	40	N	00	N
59	20230918	150509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30150	350	2	1.17	732203000	24173	82.78	29700	30750	29700	38700	20900	29800	30290.12	4.83	0	7210	30633	30216	29983	29566	29333	30100	29450	33	8900	500	21450	50	1	6595192	1988	-3.62	0.66	12	0.37	-8331.00	45651.00	58900	20220919	-48.81	28050	20230823	7.49	55500	-45.68	20230308	28050	7.49	20230823	58900	-48.81	20220919	28050	7.49	20230823	3.81	N	063080	500	32 억		318827	N	N	19	N	00	N
60	20230918	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30200	400	2	1.34	690465750	22792	78.05	29700	30750	29700	38700	20900	29800	30294.22	4.83	0	7095	30633	30216	29983	29566	29333	30100	29450	33	8900	500	21450	50	1	6595192	1992	-3.63	0.66	12	0.35	-8331.00	45651.00	58900	20220919	-48.73	28050	20230823	7.66	55500	-45.59	20230308	28050	7.66	20230823	58900	-48.73	20220919	28050	7.66	20230823	3.81	N	063080	500	32 억		318827	N	N	19	N	00	N
61	20230918	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30300	500	2	1.68	641773000	21182	72.53	29700	30750	29700	38700	20900	29800	30298.04	4.83	0	7209	30633	30216	29983	29566	29333	30100	29450	33	8900	500	21450	50	1	6595192	1998	-3.64	0.66	12	0.32	-8331.00	45651.00	58900	20220919	-48.56	28050	20230823	8.02	55500	-45.41	20230308	28050	8.02	20230823	58900	-48.56	20220919	28050	8.02	20230823	3.81	N	063080	500	32 억		318827	N	N	19	N	00	N
62	20230918	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30450	650	2	2.18	559480650	18479	63.28	29700	30750	29700	38700	20900	29800	30276.57	4.83	0	5719	30633	30216	29983	29566	29333	30100	29450	33	8900	500	21450	50	1	6595192	2008	-3.66	0.67	12	0.28	-8331.00	45651.00	58900	20220919	-48.30	28050	20230823	8.56	55500	-45.14	20230308	28050	8.56	20230823	58900	-48.30	20220919	28050	8.56	20230823	3.81	N	063080	500	32 억		318827	N	N	19	N	00	N
63	20230918	110510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30400	600	2	2.01	382869700	12698	43.48	29700	30550	29700	38700	20900	29800	30151.97	4.83	0	3598	30633	30216	29983	29566	29333	30100	29450	33	8900	500	21450	50	1	6595192	2005	-3.65	0.67	12	0.19	-8331.00	45651.00	58900	20220919	-48.39	28050	20230823	8.38	55500	-45.23	20230308	28050	8.38	20230823	58900	-48.39	20220919	28050	8.38	20230823	3.81	N	063080	500	32 억		318827	N	N	19	N	00	N
64	20230918	100505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30300	500	2	1.68	253561700	8440	28.90	29700	30350	29700	38700	20900	29800	30042.86	4.83	0	1362	30633	30216	29983	29566	29333	30100	29450	33	8900	500	21450	50	1	6595192	1998	-3.64	0.66	12	0.13	-8331.00	45651.00	58900	20220919	-48.56	28050	20230823	8.02	55500	-45.41	20230308	28050	8.02	20230823	58900	-48.56	20220919	28050	8.02	20230823	3.81	N	063080	500	32 억		318827	N	N	19	N	00	N
65	20230918	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	200	2	0.67	15768850	527	1.80	29700	30200	29700	38700	20900	29800	29921.92	4.83	0	237	30633	30216	29983	29566	29333	30100	29450	33	8900	500	21450	50	1	6595192	1979	-3.60	0.66	12	0.01	-8331.00	45651.00	58900	20220919	-49.07	28050	20230823	6.95	55500	-45.95	20230308	28050	6.95	20230823	58900	-49.07	20220919	28050	6.95	20230823	3.81	N	063080	500	32 억		318827	N	N	19	N	00	N
66	20230915	160508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29800	-300	5	-1.00	858258100	28607	169.11	30400	30400	29750	39100	21100	30100	30001.69	4.90	0	264	31033	30566	29983	29516	28933	30275	29225	33	9000	500	21670	50	1	6595192	1965	-3.58	0.65	12	0.43	-8331.00	45651.00	62200	20220916	-52.09	28050	20230823	6.24	55500	-46.31	20230308	28050	6.24	20230823	62200	-52.09	20220916	28050	6.24	20230823	3.83	N	063080	500	32 억		322970	N	N	19	N	00	N
67	20230915	150510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30150	50	2	0.17	724711250	24141	142.71	30400	30400	29750	39100	21100	30100	30019.93	4.90	0	1322	31033	30566	29983	29516	28933	30275	29225	33	9000	500	21670	50	1	6595192	1988	-3.62	0.66	12	0.37	-8331.00	45651.00	62200	20220916	-51.53	28050	20230823	7.49	55500	-45.68	20230308	28050	7.49	20230823	62200	-51.53	20220916	28050	7.49	20230823	3.83	N	063080	500	32 억		322970	N	N	0	N	00	N
68	20230915	140506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	-50	5	-0.17	655564300	21839	129.10	30400	30400	29750	39100	21100	30100	30018.05	4.90	0	328	31033	30566	29983	29516	28933	30275	29225	33	9000	500	21670	50	1	6595192	1982	-3.61	0.66	12	0.33	-8331.00	45651.00	62200	20220916	-51.69	28050	20230823	7.13	55500	-45.86	20230308	28050	7.13	20230823	62200	-51.69	20220916	28050	7.13	20230823	3.83	N	063080	500	32 억		322970	N	N	0	N	00	N
69	20230915	130503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29900	-200	5	-0.66	450076000	14998	88.66	30400	30400	29750	39100	21100	30100	30009.07	4.90	0	407	31033	30566	29983	29516	28933	30275	29225	33	9000	500	21670	50	1	6595192	1972	-3.59	0.65	12	0.23	-8331.00	45651.00	62200	20220916	-51.93	28050	20230823	6.60	55500	-46.13	20230308	28050	6.60	20230823	62200	-51.93	20220916	28050	6.60	20230823	3.83	N	063080	500	32 억		322970	N	N	0	N	00	N
70	20230915	120510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29950	-150	5	-0.50	372927000	12424	73.45	30400	30400	29750	39100	21100	30100	30016.66	4.90	0	-291	31033	30566	29983	29516	28933	30275	29225	33	9000	500	21670	50	1	6595192	1975	-3.60	0.66	12	0.19	-8331.00	45651.00	62200	20220916	-51.85	28050	20230823	6.77	55500	-46.04	20230308	28050	6.77	20230823	62200	-51.85	20220916	28050	6.77	20230823	3.83	N	063080	500	32 억		322970	N	N	0	N	00	N
71	20230915	110512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29800	-300	5	-1.00	287535850	9572	56.59	30400	30400	29750	39100	21100	30100	30039.27	4.90	0	-200	31033	30566	29983	29516	28933	30275	29225	33	9000	500	21670	50	1	6595192	1965	-3.58	0.65	12	0.15	-8331.00	45651.00	62200	20220916	-52.09	28050	20230823	6.24	55500	-46.31	20230308	28050	6.24	20230823	62200	-52.09	20220916	28050	6.24	20230823	3.83	N	063080	500	32 억		322970	N	N	0	N	00	N
72	20230915	100511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	-50	5	-0.17	128378000	4258	25.17	30400	30400	29900	39100	21100	30100	30149.84	4.90	0	867	31033	30566	29983	29516	28933	30275	29225	33	9000	500	21670	50	1	6595192	1982	-3.61	0.66	12	0.06	-8331.00	45651.00	62200	20220916	-51.69	28050	20230823	7.13	55500	-45.86	20230308	28050	7.13	20230823	62200	-51.69	20220916	28050	7.13	20230823	3.83	N	063080	500	32 억		322970	N	N	0	N	00	N
73	20230915	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30100	0	3	0.00	25527350	847	5.01	30400	30400	29900	39100	21100	30100	30138.55	4.90	0	-256	31033	30566	29983	29516	28933	30275	29225	33	9000	500	21670	50	1	6595192	1985	-3.61	0.66	12	0.01	-8331.00	45651.00	62200	20220916	-51.61	28050	20230823	7.31	55500	-45.77	20230308	28050	7.31	20230823	62200	-51.61	20220916	28050	7.31	20230823	3.83	N	063080	500	32 억		322970	N	N	0	N	00	N
74	20230914	160507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30100	350	2	1.18	504179250	16908	52.74	30450	30450	29400	38650	20850	29750	29818.88	4.90	0	-526	31250	30500	30000	29250	28750	30250	29000	33	8900	500	21420	50	1	6595192	1985	-3.61	0.66	12	0.26	-8331.00	45651.00	62200	20220916	-51.61	28050	20230823	7.31	55500	-45.77	20230308	28050	7.31	20230823	62200	-51.61	20220916	28050	7.31	20230823	3.89	N	063080	500	32 억		323180	N	N	3	N	00	N
75	20230914	150458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	300	2	1.01	487627600	16357	51.02	30450	30450	29400	38650	20850	29750	29811.55	4.90	0	-955	31250	30500	30000	29250	28750	30250	29000	33	8900	500	21420	50	1	6595192	1982	-3.61	0.66	12	0.25	-8331.00	45651.00	62200	20220916	-51.69	28050	20230823	7.13	55500	-45.86	20230308	28050	7.13	20230823	62200	-51.69	20220916	28050	7.13	20230823	3.89	N	063080	500	32 억		323180	N	N	3	N	00	N
76	20230914	140500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29950	200	2	0.67	435222000	14609	45.57	30450	30450	29400	38650	20850	29750	29791.36	4.90	0	-2420	31250	30500	30000	29250	28750	30250	29000	33	8900	500	21420	50	1	6595192	1975	-3.60	0.66	12	0.22	-8331.00	45651.00	62200	20220916	-51.85	28050	20230823	6.77	55500	-46.04	20230308	28050	6.77	20230823	62200	-51.85	20220916	28050	6.77	20230823	3.89	N	063080	500	32 억		323180	N	N	3	N	00	N
77	20230914	130454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	250	2	0.84	381333850	12806	39.94	30450	30450	29400	38650	20850	29750	29777.75	4.90	0	-3439	31250	30500	30000	29250	28750	30250	29000	33	8900	500	21420	50	1	6595192	1979	-3.60	0.66	12	0.19	-8331.00	45651.00	62200	20220916	-51.77	28050	20230823	6.95	55500	-45.95	20230308	28050	6.95	20230823	62200	-51.77	20220916	28050	6.95	20230823	3.89	N	063080	500	32 억		323180	N	N	3	N	00	N
78	20230914	120504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29800	50	2	0.17	301229000	10130	31.60	30450	30450	29400	38650	20850	29750	29736.33	4.90	0	-4238	31250	30500	30000	29250	28750	30250	29000	33	8900	500	21420	50	1	6595192	1965	-3.58	0.65	12	0.15	-8331.00	45651.00	62200	20220916	-52.09	28050	20230823	6.24	55500	-46.31	20230308	28050	6.24	20230823	62200	-52.09	20220916	28050	6.24	20230823	3.89	N	063080	500	32 억		323180	N	N	3	N	00	N
79	20230914	110500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29700	-50	5	-0.17	267677100	9002	28.08	30450	30450	29400	38650	20850	29750	29735.29	4.90	0	-3947	31250	30500	30000	29250	28750	30250	29000	33	8900	500	21420	50	1	6595192	1959	-3.56	0.65	12	0.14	-8331.00	45651.00	62200	20220916	-52.25	28050	20230823	5.88	55500	-46.49	20230308	28050	5.88	20230823	62200	-52.25	20220916	28050	5.88	20230823	3.89	N	063080	500	32 억		323180	N	N	3	N	00	N
80	20230914	100455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29600	-150	5	-0.50	158917800	5317	16.58	30450	30450	29600	38650	20850	29750	29888.62	4.90	0	-3156	31250	30500	30000	29250	28750	30250	29000	33	8900	500	21420	50	1	6595192	1952	-3.55	0.65	12	0.08	-8331.00	45651.00	62200	20220916	-52.41	28050	20230823	5.53	55500	-46.67	20230308	28050	5.53	20230823	62200	-52.41	20220916	28050	5.53	20230823	3.89	N	063080	500	32 억		323180	N	N	3	N	00	N
81	20230914	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	250	2	0.84	6464500	213	0.66	30450	30450	29900	38650	20850	29750	30349.77	4.90	0	-76	31250	30500	30000	29250	28750	30250	29000	33	8900	500	21420	50	1	6595192	1979	-3.60	0.66	12	0.00	-8331.00	45651.00	62200	20220916	-51.77	28050	20230823	6.95	55500	-45.95	20230308	28050	6.95	20230823	62200	-51.77	20220916	28050	6.95	20230823	3.89	N	063080	500	32 억		323180	N	N	3	N	00	N
82	20230913	160506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29750	-1150	5	-3.72	951476050	31881	87.50	30150	30750	29500	40150	21650	30900	29844.71	5.05	0	-9865	31933	31416	30983	30466	30033	31675	30725	33	9250	500	22240	50	1	6595192	1962	-3.57	0.65	12	0.48	-8331.00	45651.00	62200	20220916	-52.17	28050	20230823	6.06	55500	-46.40	20230308	28050	6.06	20230823	62200	-52.17	20220916	28050	6.06	20230823	3.94	N	063080	500	32 억		333055	N	N	3	N	00	N
83	20230913	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29900	-1000	5	-3.24	886896450	29710	81.54	30150	30750	29500	40150	21650	30900	29851.78	5.05	0	-10670	31933	31416	30983	30466	30033	31675	30725	33	9250	500	22240	50	1	6595192	1972	-3.59	0.65	12	0.45	-8331.00	45651.00	62200	20220916	-51.93	28050	20230823	6.60	55500	-46.13	20230308	28050	6.60	20230823	62200	-51.93	20220916	28050	6.60	20230823	3.94	N	063080	500	32 억		333055	N	N	36	N	00	N
84	20230913	140503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29850	-1050	5	-3.40	763031950	25547	70.11	30150	30750	29500	40150	21650	30900	29867.77	5.05	0	-10637	31933	31416	30983	30466	30033	31675	30725	33	9250	500	22240	50	1	6595192	1969	-3.58	0.65	12	0.39	-8331.00	45651.00	62200	20220916	-52.01	28050	20230823	6.42	55500	-46.22	20230308	28050	6.42	20230823	62200	-52.01	20220916	28050	6.42	20230823	3.94	N	063080	500	32 억		333055	N	N	36	N	00	N
85	20230913	130451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29750	-1150	5	-3.72	731354950	24484	67.20	30150	30750	29500	40150	21650	30900	29870.73	5.05	0	-10324	31933	31416	30983	30466	30033	31675	30725	33	9250	500	22240	50	1	6595192	1962	-3.57	0.65	12	0.37	-8331.00	45651.00	62200	20220916	-52.17	28050	20230823	6.06	55500	-46.40	20230308	28050	6.06	20230823	62200	-52.17	20220916	28050	6.06	20230823	3.94	N	063080	500	32 억		333055	N	N	36	N	00	N
86	20230913	120503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29700	-1200	5	-3.88	694606850	23250	63.81	30150	30750	29500	40150	21650	30900	29875.56	5.05	0	-9898	31933	31416	30983	30466	30033	31675	30725	33	9250	500	22240	50	1	6595192	1959	-3.56	0.65	12	0.35	-8331.00	45651.00	62200	20220916	-52.25	28050	20230823	5.88	55500	-46.49	20230308	28050	5.88	20230823	62200	-52.25	20220916	28050	5.88	20230823	3.94	N	063080	500	32 억		333055	N	N	36	N	00	N
87	20230913	110502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29650	-1250	5	-4.05	627958350	21001	57.64	30150	30750	29550	40150	21650	30900	29901.35	5.05	0	-8370	31933	31416	30983	30466	30033	31675	30725	33	9250	500	22240	50	1	6595192	1955	-3.56	0.65	12	0.32	-8331.00	45651.00	62200	20220916	-52.33	28050	20230823	5.70	55500	-46.58	20230308	28050	5.70	20230823	62200	-52.33	20220916	28050	5.70	20230823	3.94	N	063080	500	32 억		333055	N	N	36	N	00	N
88	20230913	100455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29850	-1050	5	-3.40	400234800	13336	36.60	30150	30750	29550	40150	21650	30900	30011.61	5.05	0	-5166	31933	31416	30983	30466	30033	31675	30725	33	9250	500	22240	50	1	6595192	1969	-3.58	0.65	12	0.20	-8331.00	45651.00	62200	20220916	-52.01	28050	20230823	6.42	55500	-46.22	20230308	28050	6.42	20230823	62200	-52.01	20220916	28050	6.42	20230823	3.94	N	063080	500	32 억		333055	N	N	36	N	00	N
89	20230913	090452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30500	-400	5	-1.29	114730750	3800	10.43	30150	30750	30150	40150	21650	30900	30192.30	5.05	0	245	31933	31416	30983	30466	30033	31675	30725	33	9250	500	22240	50	1	6595192	2012	-3.66	0.67	12	0.06	-8331.00	45651.00	62200	20220916	-50.96	28050	20230823	8.73	55500	-45.05	20230308	28050	8.73	20230823	62200	-50.96	20220916	28050	8.73	20230823	3.94	N	063080	500	32 억		333055	N	N	36	N	00	N
90	20230912	160449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	400	2	1.31	1126901200	36306	147.69	30550	31500	30550	39650	21350	30500	31039.04	4.98	0	4939	32033	31266	30733	29966	29433	31650	30350	33	9150	500	21960	50	1	6595192	2038	-3.71	0.68	12	0.55	-8331.00	45651.00	62200	20220916	-50.32	28050	20230823	10.16	55500	-44.32	20230308	28050	10.16	20230823	62200	-50.32	20220916	28050	10.16	20230823	3.93	N	063080	500	32 억		328193	N	N	36	N	00	N
91	20230912	150457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	200	2	0.66	1001083300	32210	131.03	30550	31500	30550	39650	21350	30500	31079.89	4.98	0	2902	32033	31266	30733	29966	29433	31650	30350	33	9150	500	21960	50	1	6595192	2025	-3.69	0.67	12	0.49	-8331.00	45651.00	62200	20220916	-50.64	28050	20230823	9.45	55500	-44.68	20230308	28050	9.45	20230823	62200	-50.64	20220916	28050	9.45	20230823	3.93	N	063080	500	32 억		328193	N	N	0	N	00	N
92	20230912	140457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	200	2	0.66	942586500	30311	123.30	30550	31500	30550	39650	21350	30500	31097.18	4.98	0	2745	32033	31266	30733	29966	29433	31650	30350	33	9150	500	21960	50	1	6595192	2025	-3.69	0.67	12	0.46	-8331.00	45651.00	62200	20220916	-50.64	28050	20230823	9.45	55500	-44.68	20230308	28050	9.45	20230823	62200	-50.64	20220916	28050	9.45	20230823	3.93	N	063080	500	32 억		328193	N	N	0	N	00	N
93	20230912	130451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31000	500	2	1.64	837141150	26889	109.38	30550	31500	30550	39650	21350	30500	31133.22	4.98	0	3526	32033	31266	30733	29966	29433	31650	30350	33	9150	500	21960	50	1	6595192	2045	-3.72	0.68	12	0.41	-8331.00	45651.00	62200	20220916	-50.16	28050	20230823	10.52	55500	-44.14	20230308	28050	10.52	20230823	62200	-50.16	20220916	28050	10.52	20230823	3.93	N	063080	500	32 억		328193	N	N	0	N	00	N
94	20230912	120447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30950	450	2	1.48	779395400	25019	101.77	30550	31500	30550	39650	21350	30500	31152.14	4.98	0	3993	32033	31266	30733	29966	29433	31650	30350	33	9150	500	21960	50	1	6595192	2041	-3.72	0.68	12	0.38	-8331.00	45651.00	62200	20220916	-50.24	28050	20230823	10.34	55500	-44.23	20230308	28050	10.34	20230823	62200	-50.24	20220916	28050	10.34	20230823	3.93	N	063080	500	32 억		328193	N	N	0	N	00	N
95	20230912	110453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31300	800	2	2.62	707356800	22699	92.34	30550	31500	30550	39650	21350	30500	31162.47	4.98	0	5323	32033	31266	30733	29966	29433	31650	30350	33	9150	500	21960	50	1	6595192	2064	-3.76	0.69	12	0.34	-8331.00	45651.00	62200	20220916	-49.68	28050	20230823	11.59	55500	-43.60	20230308	28050	11.59	20230823	62200	-49.68	20220916	28050	11.59	20230823	3.93	N	063080	500	32 억		328193	N	N	0	N	00	N
96	20230912	100451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31000	500	2	1.64	312167450	10078	41.00	30550	31400	30550	39650	21350	30500	30975.14	4.98	0	1648	32033	31266	30733	29966	29433	31650	30350	33	9150	500	21960	50	1	6595192	2045	-3.72	0.68	12	0.15	-8331.00	45651.00	62200	20220916	-50.16	28050	20230823	10.52	55500	-44.14	20230308	28050	10.52	20230823	62200	-50.16	20220916	28050	10.52	20230823	3.93	N	063080	500	32 억		328193	N	N	0	N	00	N
97	20230912	090459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30850	350	2	1.15	27081550	883	3.59	30550	31100	30550	39650	21350	30500	30669.93	4.98	0	-437	32033	31266	30733	29966	29433	31650	30350	33	9150	500	21960	50	1	6595192	2035	-3.70	0.68	12	0.01	-8331.00	45651.00	62200	20220916	-50.40	28050	20230823	9.98	55500	-44.41	20230308	28050	9.98	20230823	62200	-50.40	20220916	28050	9.98	20230823	3.93	N	063080	500	32 억		328193	N	N	0	N	00	N
98	20230911	160447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30500	150	2	0.49	749447650	24360	102.99	30200	31500	30200	39450	21250	30350	30767.26	4.89	0	5696	31183	30766	30283	29866	29383	30525	29625	33	9100	500	21850	50	1	6595192	2012	-3.66	0.67	12	0.37	-8331.00	45651.00	62200	20220916	-50.96	28050	20230823	8.73	55500	-45.05	20230308	28050	8.73	20230823	62200	-50.96	20220916	28050	8.73	20230823	3.93	N	063080	500	32 억		322503	N	N	10	N	00	N
99	20230911	150455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	250	2	0.82	677834100	22012	93.06	30200	31500	30200	39450	21250	30350	30795.28	4.89	0	5071	31183	30766	30283	29866	29383	30525	29625	33	9100	500	21850	50	1	6595192	2018	-3.67	0.67	12	0.33	-8331.00	45651.00	62200	20220916	-50.80	28050	20230823	9.09	55500	-44.86	20230308	28050	9.09	20230823	62200	-50.80	20220916	28050	9.09	20230823	3.93	N	063080	500	32 억		322503	N	N	10	N	00	N
100	20230911	140501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30650	300	2	0.99	609884400	19787	83.66	30200	31500	30200	39450	21250	30350	30824.18	4.89	0	4644	31183	30766	30283	29866	29383	30525	29625	33	9100	500	21850	50	1	6595192	2021	-3.68	0.67	12	0.30	-8331.00	45651.00	62200	20220916	-50.72	28050	20230823	9.27	55500	-44.77	20230308	28050	9.27	20230823	62200	-50.72	20220916	28050	9.27	20230823	3.93	N	063080	500	32 억		322503	N	N	10	N	00	N
101	20230911	130443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30750	400	2	1.32	580978900	18845	79.67	30200	31500	30200	39450	21250	30350	30831.15	4.89	0	4963	31183	30766	30283	29866	29383	30525	29625	33	9100	500	21850	50	1	6595192	2028	-3.69	0.67	12	0.29	-8331.00	45651.00	62200	20220916	-50.56	28050	20230823	9.63	55500	-44.59	20230308	28050	9.63	20230823	62200	-50.56	20220916	28050	9.63	20230823	3.93	N	063080	500	32 억		322503	N	N	10	N	00	N
102	20230911	120451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30650	300	2	0.99	544501050	17657	74.65	30200	31500	30200	39450	21250	30350	30839.66	4.89	0	5324	31183	30766	30283	29866	29383	30525	29625	33	9100	500	21850	50	1	6595192	2021	-3.68	0.67	12	0.27	-8331.00	45651.00	62200	20220916	-50.72	28050	20230823	9.27	55500	-44.77	20230308	28050	9.27	20230823	62200	-50.72	20220916	28050	9.27	20230823	3.93	N	063080	500	32 억		322503	N	N	10	N	00	N
103	20230911	110441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	350	2	1.15	489900600	15871	67.10	30200	31500	30200	39450	21250	30350	30869.98	4.89	0	5746	31183	30766	30283	29866	29383	30525	29625	33	9100	500	21850	50	1	6595192	2025	-3.69	0.67	12	0.24	-8331.00	45651.00	62200	20220916	-50.64	28050	20230823	9.45	55500	-44.68	20230308	28050	9.45	20230823	62200	-50.64	20220916	28050	9.45	20230823	3.93	N	063080	500	32 억		322503	N	N	10	N	00	N
104	20230911	100444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30750	400	2	1.32	422591900	13675	57.82	30200	31500	30200	39450	21250	30350	30905.40	4.89	0	6015	31183	30766	30283	29866	29383	30525	29625	33	9100	500	21850	50	1	6595192	2028	-3.69	0.67	12	0.21	-8331.00	45651.00	62200	20220916	-50.56	28050	20230823	9.63	55500	-44.59	20230308	28050	9.63	20230823	62200	-50.56	20220916	28050	9.63	20230823	3.93	N	063080	500	32 억		322503	N	N	10	N	00	N
105	20230911	090442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	250	2	0.82	32904250	1083	4.58	30200	30700	30200	39450	21250	30350	30384.78	4.89	0	338	31183	30766	30283	29866	29383	30525	29625	33	9100	500	21850	50	1	6595192	2018	-3.67	0.67	12	0.02	-8331.00	45651.00	62200	20220916	-50.80	28050	20230823	9.09	55500	-44.86	20230308	28050	9.09	20230823	62200	-50.80	20220916	28050	9.09	20230823	3.93	N	063080	500	32 억		322503	N	N	10	N	00	N
106	20230908	160450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30350	-200	5	-0.65	710906550	23618	58.26	30550	30700	29800	39700	21400	30550	30100.20	4.96	0	-4851	33116	31832	30666	29382	28216	32475	30025	33	9150	500	21990	50	1	6595192	2002	-3.64	0.66	12	0.36	-8331.00	45651.00	62200	20220916	-51.21	28050	20230823	8.20	55500	-45.32	20230308	28050	8.20	20230823	62200	-51.21	20220916	28050	8.20	20230823	3.96	N	063080	500	32 억		327349	N	N	10	N	00	N
107	20230908	150451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30200	-350	5	-1.15	687161100	22834	56.32	30550	30700	29800	39700	21400	30550	30093.77	4.96	0	-4979	33116	31832	30666	29382	28216	32475	30025	33	9150	500	21990	50	1	6595192	1992	-3.63	0.66	12	0.35	-8331.00	45651.00	62200	20220916	-51.45	28050	20230823	7.66	55500	-45.59	20230308	28050	7.66	20230823	62200	-51.45	20220916	28050	7.66	20230823	3.96	N	063080	500	32 억		327349	N	N	54	N	00	N
108	20230908	140450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	-550	5	-1.80	544681700	18105	44.66	30550	30700	29800	39700	21400	30550	30084.60	4.96	0	-6678	33116	31832	30666	29382	28216	32475	30025	33	9150	500	21990	50	1	6595192	1979	-3.60	0.66	12	0.27	-8331.00	45651.00	62200	20220916	-51.77	28050	20230823	6.95	55500	-45.95	20230308	28050	6.95	20230823	62200	-51.77	20220916	28050	6.95	20230823	3.96	N	063080	500	32 억		327349	N	N	54	N	00	N
109	20230908	130452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29950	-600	5	-1.96	348266400	11540	28.46	30550	30700	29800	39700	21400	30550	30179.06	4.96	0	-1773	33116	31832	30666	29382	28216	32475	30025	33	9150	500	21990	50	1	6595192	1975	-3.60	0.66	12	0.17	-8331.00	45651.00	62200	20220916	-51.85	28050	20230823	6.77	55500	-46.04	20230308	28050	6.77	20230823	62200	-51.85	20220916	28050	6.77	20230823	3.96	N	063080	500	32 억		327349	N	N	54	N	00	N
110	20230908	120459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	-550	5	-1.80	293301300	9702	23.93	30550	30700	29800	39700	21400	30550	30231.01	4.96	0	-1356	33116	31832	30666	29382	28216	32475	30025	33	9150	500	21990	50	1	6595192	1979	-3.60	0.66	12	0.15	-8331.00	45651.00	62200	20220916	-51.77	28050	20230823	6.95	55500	-45.95	20230308	28050	6.95	20230823	62200	-51.77	20220916	28050	6.95	20230823	3.96	N	063080	500	32 억		327349	N	N	54	N	00	N
111	20230908	110454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30200	-350	5	-1.15	210540350	6942	17.12	30550	30700	30100	39700	21400	30550	30328.49	4.96	0	-619	33116	31832	30666	29382	28216	32475	30025	33	9150	500	21990	50	1	6595192	1992	-3.63	0.66	12	0.11	-8331.00	45651.00	62200	20220916	-51.45	28050	20230823	7.66	55500	-45.59	20230308	28050	7.66	20230823	62200	-51.45	20220916	28050	7.66	20230823	3.96	N	063080	500	32 억		327349	N	N	54	N	00	N
112	20230908	100450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30400	-150	5	-0.49	109209850	3588	8.85	30550	30700	30200	39700	21400	30550	30437.53	4.96	0	-647	33116	31832	30666	29382	28216	32475	30025	33	9150	500	21990	50	1	6595192	2005	-3.65	0.67	12	0.05	-8331.00	45651.00	62200	20220916	-51.13	28050	20230823	8.38	55500	-45.23	20230308	28050	8.38	20230823	62200	-51.13	20220916	28050	8.38	20230823	3.96	N	063080	500	32 억		327349	N	N	54	N	00	N
113	20230908	090456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30300	-250	5	-0.82	28622050	940	2.32	30550	30550	30250	39700	21400	30550	30448.99	4.96	0	-378	33116	31832	30666	29382	28216	32475	30025	33	9150	500	21990	50	1	6595192	1998	-3.64	0.66	12	0.01	-8331.00	45651.00	62200	20220916	-51.29	28050	20230823	8.02	55500	-45.41	20230308	28050	8.02	20230823	62200	-51.29	20220916	28050	8.02	20230823	3.96	N	063080	500	32 억		327349	N	N	54	N	00	N
114	20230907	160447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30550	550	2	1.83	1247940000	40429	235.23	29550	31950	29500	39000	21000	30000	30867.67	5.00	0	-3392	30700	30350	30050	29700	29400	30200	29550	33	9000	500	21600	50	1	6595192	2015	-3.67	0.67	12	0.61	-8331.00	45651.00	62200	20220916	-50.88	28050	20230823	8.91	55500	-44.95	20230308	28050	8.91	20230823	62200	-50.88	20220916	28050	8.91	20230823	3.97	N	063080	500	32 억		329921	N	N	54	N	00	N
115	20230907	150450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30400	400	2	1.33	1157607400	37460	217.96	29550	31950	29500	39000	21000	30000	30902.49	5.00	0	-2628	30700	30350	30050	29700	29400	30200	29550	33	9000	500	21600	50	1	6595192	2005	-3.65	0.67	12	0.57	-8331.00	45651.00	62200	20220916	-51.13	28050	20230823	8.38	55500	-45.23	20230308	28050	8.38	20230823	62200	-51.13	20220916	28050	8.38	20230823	3.97	N	063080	500	32 억		329921	N	N	15	N	00	N
116	20230907	140446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	50	2	0.17	1061726100	34292	199.52	29550	31950	29500	39000	21000	30000	30961.34	5.00	0	-3166	30700	30350	30050	29700	29400	30200	29550	33	9000	500	21600	50	1	6595192	1982	-3.61	0.66	12	0.52	-8331.00	45651.00	62200	20220916	-51.69	28050	20230823	7.13	55500	-45.86	20230308	28050	7.13	20230823	62200	-51.69	20220916	28050	7.13	20230823	3.97	N	063080	500	32 억		329921	N	N	15	N	00	N
117	20230907	130446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30300	300	2	1.00	997329000	32153	187.08	29550	31950	29500	39000	21000	30000	31018.23	5.00	0	-1675	30700	30350	30050	29700	29400	30200	29550	33	9000	500	21600	50	1	6595192	1998	-3.64	0.66	12	0.49	-8331.00	45651.00	62200	20220916	-51.29	28050	20230823	8.02	55500	-45.41	20230308	28050	8.02	20230823	62200	-51.29	20220916	28050	8.02	20230823	3.97	N	063080	500	32 억		329921	N	N	15	N	00	N
118	20230907	120454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30200	200	2	0.67	946905250	30483	177.36	29550	31950	29500	39000	21000	30000	31063.39	5.00	0	-1235	30700	30350	30050	29700	29400	30200	29550	33	9000	500	21600	50	1	6595192	1992	-3.63	0.66	12	0.46	-8331.00	45651.00	62200	20220916	-51.45	28050	20230823	7.66	55500	-45.59	20230308	28050	7.66	20230823	62200	-51.45	20220916	28050	7.66	20230823	3.97	N	063080	500	32 억		329921	N	N	15	N	00	N
119	20230907	110453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30350	350	2	1.17	836459800	26834	156.13	29550	31950	29500	39000	21000	30000	31171.64	5.00	0	-2293	30700	30350	30050	29700	29400	30200	29550	33	9000	500	21600	50	1	6595192	2002	-3.64	0.66	12	0.41	-8331.00	45651.00	62200	20220916	-51.21	28050	20230823	8.20	55500	-45.32	20230308	28050	8.20	20230823	62200	-51.21	20220916	28050	8.20	20230823	3.97	N	063080	500	32 억		329921	N	N	15	N	00	N
120	20230907	100448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	700	2	2.33	724021950	23152	134.71	29550	31950	29500	39000	21000	30000	31272.54	5.00	0	-950	30700	30350	30050	29700	29400	30200	29550	33	9000	500	21600	50	1	6595192	2025	-3.69	0.67	12	0.35	-8331.00	45651.00	62200	20220916	-50.64	28050	20230823	9.45	55500	-44.68	20230308	28050	9.45	20230823	62200	-50.64	20220916	28050	9.45	20230823	3.97	N	063080	500	32 억		329921	N	N	15	N	00	N
121	20230907	090454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29800	-200	5	-0.67	14131250	478	2.78	29550	29950	29500	39000	21000	30000	29563.28	5.00	0	-110	30700	30350	30050	29700	29400	30200	29550	33	9000	500	21600	50	1	6595192	1965	-3.58	0.65	12	0.01	-8331.00	45651.00	62200	20220916	-52.09	28050	20230823	6.24	55500	-46.31	20230308	28050	6.24	20230823	62200	-52.09	20220916	28050	6.24	20230823	3.97	N	063080	500	32 억		329921	N	N	15	N	00	N
122	20230906	160447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	-500	5	-1.64	514366250	17187	61.77	30350	30400	29750	39650	21350	30500	29927.63	5.08	0	-4893	32600	31550	30800	29750	29000	31400	29600	33	9150	500	21960	50	1	6595192	1979	-3.60	0.66	12	0.26	-8331.00	45651.00	62200	20220916	-51.77	28050	20230823	6.95	55500	-45.95	20230308	28050	6.95	20230823	62200	-51.77	20220916	28050	6.95	20230823	3.96	N	063080	500	32 억		334777	N	N	15	N	00	N
123	20230906	150446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29900	-600	5	-1.97	471672550	15761	56.65	30350	30400	29750	39650	21350	30500	29926.56	5.08	0	-4843	32600	31550	30800	29750	29000	31400	29600	33	9150	500	21960	50	1	6595192	1972	-3.59	0.65	12	0.24	-8331.00	45651.00	62200	20220916	-51.93	28050	20230823	6.60	55500	-46.13	20230308	28050	6.60	20230823	62200	-51.93	20220916	28050	6.60	20230823	3.96	N	063080	500	32 억		334777	N	N	7	N	00	N
124	20230906	140449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29800	-700	5	-2.30	387712750	12945	46.53	30350	30400	29750	39650	21350	30500	29950.77	5.08	0	-4985	32600	31550	30800	29750	29000	31400	29600	33	9150	500	21960	50	1	6595192	1965	-3.58	0.65	12	0.20	-8331.00	45651.00	62200	20220916	-52.09	28050	20230823	6.24	55500	-46.31	20230308	28050	6.24	20230823	62200	-52.09	20220916	28050	6.24	20230823	3.96	N	063080	500	32 억		334777	N	N	7	N	00	N
125	20230906	130445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29800	-700	5	-2.30	342697700	11437	41.11	30350	30400	29750	39650	21350	30500	29963.95	5.08	0	-4302	32600	31550	30800	29750	29000	31400	29600	33	9150	500	21960	50	1	6595192	1965	-3.58	0.65	12	0.17	-8331.00	45651.00	62200	20220916	-52.09	28050	20230823	6.24	55500	-46.31	20230308	28050	6.24	20230823	62200	-52.09	20220916	28050	6.24	20230823	3.96	N	063080	500	32 억		334777	N	N	7	N	00	N
126	20230906	120453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29900	-600	5	-1.97	288412650	9617	34.56	30350	30400	29750	39650	21350	30500	29989.88	5.08	0	-3511	32600	31550	30800	29750	29000	31400	29600	33	9150	500	21960	50	1	6595192	1972	-3.59	0.65	12	0.15	-8331.00	45651.00	62200	20220916	-51.93	28050	20230823	6.60	55500	-46.13	20230308	28050	6.60	20230823	62200	-51.93	20220916	28050	6.60	20230823	3.96	N	063080	500	32 억		334777	N	N	7	N	00	N
127	20230906	110450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29950	-550	5	-1.80	250813850	8359	30.04	30350	30400	29750	39650	21350	30500	30005.25	5.08	0	-2812	32600	31550	30800	29750	29000	31400	29600	33	9150	500	21960	50	1	6595192	1975	-3.60	0.66	12	0.13	-8331.00	45651.00	62200	20220916	-51.85	28050	20230823	6.77	55500	-46.04	20230308	28050	6.77	20230823	62200	-51.85	20220916	28050	6.77	20230823	3.96	N	063080	500	32 억		334777	N	N	7	N	00	N
128	20230906	100438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	-450	5	-1.48	131932300	4381	15.75	30350	30400	30000	39650	21350	30500	30114.65	5.08	0	-1427	32600	31550	30800	29750	29000	31400	29600	33	9150	500	21960	50	1	6595192	1982	-3.61	0.66	12	0.07	-8331.00	45651.00	62200	20220916	-51.69	28050	20230823	7.13	55500	-45.86	20230308	28050	7.13	20230823	62200	-51.69	20220916	28050	7.13	20230823	3.96	N	063080	500	32 억		334777	N	N	7	N	00	N
129	20230906	090442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30100	-400	5	-1.31	17529100	583	2.10	30350	30350	30000	39650	21350	30500	30067.07	5.08	0	-68	32600	31550	30800	29750	29000	31400	29600	33	9150	500	21960	50	1	6595192	1985	-3.61	0.66	12	0.01	-8331.00	45651.00	62200	20220916	-51.61	28050	20230823	7.31	55500	-45.77	20230308	28050	7.31	20230823	62200	-51.61	20220916	28050	7.31	20230823	3.96	N	063080	500	32 억		334777	N	N	7	N	00	N
130	20230905	160442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30500	0	3	0.00	858444400	27820	237.35	30500	31850	30050	39650	21350	30500	30857.19	5.25	0	-11428	31100	30800	30250	29950	29400	30950	30100	33	9150	500	21960	50	1	6595192	2012	-3.66	0.67	12	0.42	-8331.00	45651.00	62200	20220916	-50.96	28050	20230823	8.73	55500	-45.05	20230308	28050	8.73	20230823	62200	-50.96	20220916	28050	8.73	20230823	3.97	N	063080	500	32 억		346153	N	N	7	N	00	N
131	20230905	150454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30400	-100	5	-0.33	833785650	27008	230.42	30500	31850	30050	39650	21350	30500	30871.80	5.25	0	-11573	31100	30800	30250	29950	29400	30950	30100	33	9150	500	21960	50	1	6595192	2005	-3.65	0.67	12	0.41	-8331.00	45651.00	62200	20220916	-51.13	28050	20230823	8.38	55500	-45.23	20230308	28050	8.38	20230823	62200	-51.13	20220916	28050	8.38	20230823	3.97	N	063080	500	32 억		346153	N	N	8	N	00	N
132	20230905	140450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30150	-350	5	-1.15	790866650	25587	218.30	30500	31850	30050	39650	21350	30500	30908.92	5.25	0	-11258	31100	30800	30250	29950	29400	30950	30100	33	9150	500	21960	50	1	6595192	1988	-3.62	0.66	12	0.39	-8331.00	45651.00	62200	20220916	-51.53	28050	20230823	7.49	55500	-45.68	20230308	28050	7.49	20230823	62200	-51.53	20220916	28050	7.49	20230823	3.97	N	063080	500	32 억		346153	N	N	8	N	00	N
133	20230905	130432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30100	-400	5	-1.31	730913600	23602	201.37	30500	31850	30100	39650	21350	30500	30968.29	5.25	0	-10116	31100	30800	30250	29950	29400	30950	30100	33	9150	500	21960	50	1	6595192	1985	-3.61	0.66	12	0.36	-8331.00	45651.00	62200	20220916	-51.61	28050	20230823	7.31	55500	-45.77	20230308	28050	7.31	20230823	62200	-51.61	20220916	28050	7.31	20230823	3.97	N	063080	500	32 억		346153	N	N	8	N	00	N
134	20230905	120441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30250	-250	5	-0.82	663910400	21380	182.41	30500	31850	30250	39650	21350	30500	31052.87	5.25	0	-9046	31100	30800	30250	29950	29400	30950	30100	33	9150	500	21960	50	1	6595192	1995	-3.63	0.66	12	0.32	-8331.00	45651.00	62200	20220916	-51.37	28050	20230823	7.84	55500	-45.50	20230308	28050	7.84	20230823	62200	-51.37	20220916	28050	7.84	20230823	3.97	N	063080	500	32 억		346153	N	N	8	N	00	N
135	20230905	110444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30500	0	3	0.00	601565700	19324	164.87	30500	31850	30300	39650	21350	30500	31130.50	5.25	0	-8372	31100	30800	30250	29950	29400	30950	30100	33	9150	500	21960	50	1	6595192	2012	-3.66	0.67	12	0.29	-8331.00	45651.00	62200	20220916	-50.96	28050	20230823	8.73	55500	-45.05	20230308	28050	8.73	20230823	62200	-50.96	20220916	28050	8.73	20230823	3.97	N	063080	500	32 억		346153	N	N	8	N	00	N
136	20230905	100439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30550	50	2	0.16	528902050	16948	144.60	30500	31850	30300	39650	21350	30500	31207.34	5.25	0	-8123	31100	30800	30250	29950	29400	30950	30100	33	9150	500	21960	50	1	6595192	2015	-3.67	0.67	12	0.26	-8331.00	45651.00	62200	20220916	-50.88	28050	20230823	8.91	55500	-44.95	20230308	28050	8.91	20230823	62200	-50.88	20220916	28050	8.91	20230823	3.97	N	063080	500	32 억		346153	N	N	8	N	00	N
137	20230905	090435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30350	-150	5	-0.49	13547750	444	3.79	30500	30600	30350	39650	21350	30500	30512.95	5.25	0	-114	31100	30800	30250	29950	29400	30950	30100	33	9150	500	21960	50	1	6595192	2002	-3.64	0.66	12	0.01	-8331.00	45651.00	62200	20220916	-51.21	28050	20230823	8.20	55500	-45.32	20230308	28050	8.20	20230823	62200	-51.21	20220916	28050	8.20	20230823	3.97	N	063080	500	32 억		346153	N	N	8	N	00	N
138	20230904	160437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30500	100	2	0.33	348530450	11596	122.79	30100	30550	29700	39500	21300	30400	30054.48	5.27	0	-1154	30900	30650	30300	30050	29700	30775	30175	33	9100	500	21880	50	1	6595192	2012	-3.66	0.67	12	0.18	-8331.00	45651.00	62200	20220916	-50.96	28050	20230823	8.73	55500	-45.05	20230308	28050	8.73	20230823	62200	-50.96	20220916	28050	8.73	20230823	3.97	N	063080	500	32 억		347268	N	N	7	N	00	N
139	20230904	150430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30200	-200	5	-0.66	313017250	10427	110.41	30100	30350	29700	39500	21300	30400	30019.88	5.27	0	-1122	30900	30650	30300	30050	29700	30775	30175	33	9100	500	21880	50	1	6595192	1992	-3.63	0.66	12	0.16	-8331.00	45651.00	62200	20220916	-51.45	28050	20230823	7.66	55500	-45.59	20230308	28050	7.66	20230823	62200	-51.45	20220916	28050	7.66	20230823	3.97	N	063080	500	32 억		347268	N	N	0	N	00	N
140	20230904	140426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	-400	5	-1.32	250698750	8355	88.47	30100	30350	29700	39500	21300	30400	30005.83	5.27	0	-1572	30900	30650	30300	30050	29700	30775	30175	33	9100	500	21880	50	1	6595192	1979	-3.60	0.66	12	0.13	-8331.00	45651.00	62200	20220916	-51.77	28050	20230823	6.95	55500	-45.95	20230308	28050	6.95	20230823	62200	-51.77	20220916	28050	6.95	20230823	3.97	N	063080	500	32 억		347268	N	N	0	N	00	N
141	20230904	130434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	-400	5	-1.32	227001450	7565	80.10	30100	30350	29700	39500	21300	30400	30006.80	5.27	0	-1165	30900	30650	30300	30050	29700	30775	30175	33	9100	500	21880	50	1	6595192	1979	-3.60	0.66	12	0.11	-8331.00	45651.00	62200	20220916	-51.77	28050	20230823	6.95	55500	-45.95	20230308	28050	6.95	20230823	62200	-51.77	20220916	28050	6.95	20230823	3.97	N	063080	500	32 억		347268	N	N	0	N	00	N
142	20230904	120427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29950	-450	5	-1.48	201355550	6707	71.02	30100	30350	29700	39500	21300	30400	30021.70	5.27	0	-786	30900	30650	30300	30050	29700	30775	30175	33	9100	500	21880	50	1	6595192	1975	-3.60	0.66	12	0.10	-8331.00	45651.00	62200	20220916	-51.85	28050	20230823	6.77	55500	-46.04	20230308	28050	6.77	20230823	62200	-51.85	20220916	28050	6.77	20230823	3.97	N	063080	500	32 억		347268	N	N	0	N	00	N
143	20230904	110420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29950	-450	5	-1.48	157293000	5232	55.40	30100	30350	29700	39500	21300	30400	30063.65	5.27	0	-39	30900	30650	30300	30050	29700	30775	30175	33	9100	500	21880	50	1	6595192	1975	-3.60	0.66	12	0.08	-8331.00	45651.00	62200	20220916	-51.85	28050	20230823	6.77	55500	-46.04	20230308	28050	6.77	20230823	62200	-51.85	20220916	28050	6.77	20230823	3.97	N	063080	500	32 억		347268	N	N	0	N	00	N
144	20230904	100421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30150	-250	5	-0.82	100005300	3321	35.17	30100	30350	29900	39500	21300	30400	30113.01	5.27	0	119	30900	30650	30300	30050	29700	30775	30175	33	9100	500	21880	50	1	6595192	1988	-3.62	0.66	12	0.05	-8331.00	45651.00	62200	20220916	-51.53	28050	20230823	7.49	55500	-45.68	20230308	28050	7.49	20230823	62200	-51.53	20220916	28050	7.49	20230823	3.97	N	063080	500	32 억		347268	N	N	0	N	00	N
145	20230904	090431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29900	-500	5	-1.64	30908950	1027	10.87	30100	30200	29900	39500	21300	30400	30096.35	5.27	0	234	30900	30650	30300	30050	29700	30775	30175	33	9100	500	21880	50	1	6595192	1972	-3.59	0.65	12	0.02	-8331.00	45651.00	62200	20220916	-51.93	28050	20230823	6.60	55500	-46.13	20230308	28050	6.60	20230823	62200	-51.93	20220916	28050	6.60	20230823	3.97	N	063080	500	32 억		347268	N	N	0	N	00	N
146	20230901	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30400	250	2	0.83	285967250	9444	67.52	30350	30550	29950	39150	21150	30150	30279.20	5.29	0	-1748	31516	30832	30316	29632	29116	30575	29375	33	9000	500	21700	50	1	6595192	2005	-3.65	0.67	12	0.14	-8331.00	45651.00	62200	20220916	-51.13	28050	20230823	8.38	55500	-45.23	20230308	28050	8.38	20230823	62200	-51.13	20220916	28050	8.38	20230823	3.97	N	063080	500	32 억		349023	N	N	4	N	00	N
147	20230901	150432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30250	100	2	0.33	254478250	8407	60.11	30350	30550	29950	39150	21150	30150	30269.80	5.29	0	-2103	31516	30832	30316	29632	29116	30575	29375	33	9000	500	21700	50	1	6595192	1995	-3.63	0.66	12	0.13	-8331.00	45651.00	62200	20220916	-51.37	28050	20230823	7.84	55500	-45.50	20230308	28050	7.84	20230823	62200	-51.37	20220916	28050	7.84	20230823	3.97	N	063080	500	32 억		349023	N	N	4	N	00	N
148	20230901	140430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	-100	5	-0.33	194429150	6416	45.87	30350	30550	30000	39150	21150	30150	30303.80	5.29	0	-1426	31516	30832	30316	29632	29116	30575	29375	33	9000	500	21700	50	1	6595192	1982	-3.61	0.66	12	0.10	-8331.00	45651.00	62200	20220916	-51.69	28050	20230823	7.13	55500	-45.86	20230308	28050	7.13	20230823	62200	-51.69	20220916	28050	7.13	20230823	3.97	N	063080	500	32 억		349023	N	N	4	N	00	N
149	20230901	130421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30200	50	2	0.17	151368700	4988	35.66	30350	30550	30050	39150	21150	30150	30346.57	5.29	0	-303	31516	30832	30316	29632	29116	30575	29375	33	9000	500	21700	50	1	6595192	1992	-3.63	0.66	12	0.08	-8331.00	45651.00	62200	20220916	-51.45	28050	20230823	7.66	55500	-45.59	20230308	28050	7.66	20230823	62200	-51.45	20220916	28050	7.66	20230823	3.97	N	063080	500	32 억		349023	N	N	4	N	00	N
150	20230901	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30250	100	2	0.33	137257000	4521	32.33	30350	30550	30050	39150	21150	30150	30359.88	5.29	0	-138	31516	30832	30316	29632	29116	30575	29375	33	9000	500	21700	50	1	6595192	1995	-3.63	0.66	12	0.07	-8331.00	45651.00	62200	20220916	-51.37	28050	20230823	7.84	55500	-45.50	20230308	28050	7.84	20230823	62200	-51.37	20220916	28050	7.84	20230823	3.97	N	063080	500	32 억		349023	N	N	4	N	00	N
151	20230901	110424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30350	200	2	0.66	95366700	3140	22.45	30350	30550	30050	39150	21150	30150	30371.56	5.29	0	590	31516	30832	30316	29632	29116	30575	29375	33	9000	500	21700	50	1	6595192	2002	-3.64	0.66	12	0.05	-8331.00	45651.00	62200	20220916	-51.21	28050	20230823	8.20	55500	-45.32	20230308	28050	8.20	20230823	62200	-51.21	20220916	28050	8.20	20230823	3.97	N	063080	500	32 억		349023	N	N	4	N	00	N
152	20230901	100420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30350	200	2	0.66	41561800	1371	9.80	30350	30450	30050	39150	21150	30150	30314.95	5.29	0	33	31516	30832	30316	29632	29116	30575	29375	33	9000	500	21700	50	1	6595192	2002	-3.64	0.66	12	0.02	-8331.00	45651.00	62200	20220916	-51.21	28050	20230823	8.20	55500	-45.32	20230308	28050	8.20	20230823	62200	-51.21	20220916	28050	8.20	20230823	3.97	N	063080	500	32 억		349023	N	N	4	N	00	N
153	20230901	090417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	-100	5	-0.33	3688850	122	0.87	30350	30350	30050	39150	21150	30150	30236.48	5.29	0	-62	31516	30832	30316	29632	29116	30575	29375	33	9000	500	21700	50	1	6595192	1982	-3.61	0.66	12	0.00	-8331.00	45651.00	62200	20220916	-51.69	28050	20230823	7.13	55500	-45.86	20230308	28050	7.13	20230823	62200	-51.69	20220916	28050	7.13	20230823	3.97	N	063080	500	32 억		349023	N	N	4	N	00	N