KissMeData/058630/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6480	80	2	1.25	295880800	46450	78.08	6300	6490	6300	8320	4480	6400	6369.57	15.57	2331	6533	6466	6413	6346	6293	6440	6320	98	1920	500	4860	10	1	19543877	1266	5.59	1.32	12	0.24	1159.00	4913.00	9740	20230418	-33.47	5310	20221013	22.03	9740	-33.47	20230418	6300	2.86	20230927	9740	-33.47	20230418	5310	22.03	20221013	5.56	N	058630	500	97 억	3043933	N	N	1	N	N
3	20230927	150547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6450	50	2	0.78	279591360	43935	73.85	6300	6480	6300	8320	4480	6400	6363.75	15.57	2420	6533	6466	6413	6346	6293	6440	6320	98	1920	500	4860	10	1	19543877	1261	5.57	1.31	12	0.22	1159.00	4913.00	9740	20230418	-33.78	5310	20221013	21.47	9740	-33.78	20230418	6300	2.38	20230927	9740	-33.78	20230418	5310	21.47	20221013	5.56	N	058630	500	97 억	3043933	N	N	1	N	N
4	20230927	140547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	0	3	0.00	226736790	35717	60.04	6300	6400	6300	8320	4480	6400	6348.15	15.57	2101	6533	6466	6413	6346	6293	6440	6320	98	1920	500	4860	10	1	19543877	1251	5.52	1.30	12	0.18	1159.00	4913.00	9740	20230418	-34.29	5310	20221013	20.53	9740	-34.29	20230418	6300	1.59	20230927	9740	-34.29	20230418	5310	20.53	20221013	5.56	N	058630	500	97 억	3043933	N	N	1	N	N
5	20230927	130540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	-20	5	-0.31	203421670	32068	53.90	6300	6400	6300	8320	4480	6400	6343.45	15.57	1857	6533	6466	6413	6346	6293	6440	6320	98	1920	500	4860	10	1	19543877	1247	5.50	1.30	12	0.16	1159.00	4913.00	9740	20230418	-34.50	5310	20221013	20.15	9740	-34.50	20230418	6300	1.27	20230927	9740	-34.50	20230418	5310	20.15	20221013	5.56	N	058630	500	97 억	3043933	N	N	1	N	N
6	20230927	120541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	-10	5	-0.16	191784250	30243	50.84	6300	6400	6300	8320	4480	6400	6341.44	15.57	2996	6533	6466	6413	6346	6293	6440	6320	98	1920	500	4860	10	1	19543877	1249	5.51	1.30	12	0.15	1159.00	4913.00	9740	20230418	-34.39	5310	20221013	20.34	9740	-34.39	20230418	6300	1.43	20230927	9740	-34.39	20230418	5310	20.34	20221013	5.56	N	058630	500	97 억	3043933	N	N	1	N	N
7	20230927	110545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	-10	5	-0.16	182322730	28760	48.34	6300	6400	6300	8320	4480	6400	6339.45	15.57	3495	6533	6466	6413	6346	6293	6440	6320	98	1920	500	4860	10	1	19543877	1249	5.51	1.30	12	0.15	1159.00	4913.00	9740	20230418	-34.39	5310	20221013	20.34	9740	-34.39	20230418	6300	1.43	20230927	9740	-34.39	20230418	5310	20.34	20221013	5.56	N	058630	500	97 억	3043933	N	N	1	N	N
8	20230927	100541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6360	-40	5	-0.62	157322880	24826	41.73	6300	6400	6300	8320	4480	6400	6337.02	15.57	3491	6533	6466	6413	6346	6293	6440	6320	98	1920	500	4860	10	1	19543877	1243	5.49	1.29	12	0.13	1159.00	4913.00	9740	20230418	-34.70	5310	20221013	19.77	9740	-34.70	20230418	6300	0.95	20230927	9740	-34.70	20230418	5310	19.77	20221013	5.56	N	058630	500	97 억	3043933	N	N	1	N	N
9	20230927	090550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6360	-40	5	-0.62	37025250	5871	9.87	6300	6370	6300	8320	4480	6400	6306.45	15.57	1653	6533	6466	6413	6346	6293	6440	6320	98	1920	500	4860	10	1	19543877	1243	5.49	1.29	12	0.03	1159.00	4913.00	9740	20230418	-34.70	5310	20221013	19.77	9740	-34.70	20230418	6300	0.95	20230927	9740	-34.70	20230418	5310	19.77	20221013	5.56	N	058630	500	97 억	3043933	N	N	1	N	N
10	20230926	160541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	0	3	0.00	374490680	58408	63.63	6410	6480	6360	8320	4480	6400	6411.67	15.56	3720	6553	6476	6433	6356	6313	6460	6340	98	1920	500	4860	10	1	19543877	1251	5.52	1.30	12	0.30	1159.00	4913.00	9740	20230418	-34.29	5310	20221013	20.53	9740	-34.29	20230418	6360	0.63	20230926	9740	-34.29	20230418	5310	20.53	20221013	5.57	N	058630	500	97 억	3040209	N	N	1	N	N
11	20230926	150542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	0	3	0.00	315652550	49209	53.61	6410	6480	6360	8320	4480	6400	6414.53	15.56	2895	6553	6476	6433	6356	6313	6460	6340	98	1920	500	4860	10	1	19543877	1251	5.52	1.30	12	0.25	1159.00	4913.00	9740	20230418	-34.29	5310	20221013	20.53	9740	-34.29	20230418	6360	0.63	20230926	9740	-34.29	20230418	5310	20.53	20221013	5.57	N	058630	500	97 억	3040209	N	N	0	N	N
12	20230926	140537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	30	2	0.47	268898650	41915	45.66	6410	6480	6360	8320	4480	6400	6415.33	15.56	2109	6553	6476	6433	6356	6313	6460	6340	98	1920	500	4860	10	1	19543877	1257	5.55	1.31	12	0.21	1159.00	4913.00	9740	20230418	-33.98	5310	20221013	21.09	9740	-33.98	20230418	6360	1.10	20230926	9740	-33.98	20230418	5310	21.09	20221013	5.57	N	058630	500	97 억	3040209	N	N	0	N	N
13	20230926	130539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	60	2	0.94	236972640	36942	40.24	6410	6480	6360	8320	4480	6400	6414.72	15.56	2410	6553	6476	6433	6356	6313	6460	6340	98	1920	500	4860	10	1	19543877	1263	5.57	1.31	12	0.19	1159.00	4913.00	9740	20230418	-33.68	5310	20221013	21.66	9740	-33.68	20230418	6360	1.57	20230926	9740	-33.68	20230418	5310	21.66	20221013	5.57	N	058630	500	97 억	3040209	N	N	0	N	N
14	20230926	120541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	0	3	0.00	199686430	31136	33.92	6410	6480	6360	8320	4480	6400	6413.36	15.56	2641	6553	6476	6433	6356	6313	6460	6340	98	1920	500	4860	10	1	19543877	1251	5.52	1.30	12	0.16	1159.00	4913.00	9740	20230418	-34.29	5310	20221013	20.53	9740	-34.29	20230418	6360	0.63	20230926	9740	-34.29	20230418	5310	20.53	20221013	5.57	N	058630	500	97 억	3040209	N	N	0	N	N
15	20230926	110540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6410	10	2	0.16	152053870	23687	25.80	6410	6480	6360	8320	4480	6400	6419.30	15.56	1107	6553	6476	6433	6356	6313	6460	6340	98	1920	500	4860	10	1	19543877	1253	5.53	1.30	12	0.12	1159.00	4913.00	9740	20230418	-34.19	5310	20221013	20.72	9740	-34.19	20230418	6360	0.79	20230926	9740	-34.19	20230418	5310	20.72	20221013	5.57	N	058630	500	97 억	3040209	N	N	0	N	N
16	20230926	100537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6470	70	2	1.09	100644780	15678	17.08	6410	6480	6360	8320	4480	6400	6419.49	15.56	837	6553	6476	6433	6356	6313	6460	6340	98	1920	500	4860	10	1	19543877	1264	5.58	1.32	12	0.08	1159.00	4913.00	9740	20230418	-33.57	5310	20221013	21.85	9740	-33.57	20230418	6360	1.73	20230926	9740	-33.57	20230418	5310	21.85	20221013	5.57	N	058630	500	97 억	3040209	N	N	0	N	N
17	20230926	090539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6440	40	2	0.62	27636510	4311	4.70	6410	6440	6410	8320	4480	6400	6410.70	15.56	863	6553	6476	6433	6356	6313	6460	6340	98	1920	500	4860	10	1	19543877	1259	5.56	1.31	12	0.02	1159.00	4913.00	9740	20230418	-33.88	5310	20221013	21.28	9740	-33.88	20230418	6390	0.78	20230925	9740	-33.88	20230418	5310	21.28	20221013	5.57	N	058630	500	97 억	3040209	N	N	0	N	N
18	20230925	160538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	-120	5	-1.84	589994260	91697	138.31	6400	6510	6390	8470	4570	6520	6434.19	15.56	-316	6680	6600	6550	6470	6420	6575	6445	98	1950	500	4950	10	1	19543877	1251	5.52	1.30	12	0.47	1159.00	4913.00	9740	20230418	-34.29	5310	20221013	20.53	9740	-34.29	20230418	6390	0.16	20230925	9740	-34.29	20230418	5310	20.53	20221013	5.60	N	058630	500	97 억	3040569	N	N	0	N	N
19	20230925	150542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	-90	5	-1.38	511350600	79417	119.79	6400	6510	6400	8470	4570	6520	6438.81	15.56	412	6680	6600	6550	6470	6420	6575	6445	98	1950	500	4950	10	1	19543877	1257	5.55	1.31	12	0.41	1159.00	4913.00	9740	20230418	-33.98	5310	20221013	21.09	9740	-33.98	20230418	6400	0.47	20230925	9740	-33.98	20230418	5310	21.09	20221013	5.60	N	058630	500	97 억	3040569	N	N	0	N	N
20	20230925	140532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6470	-50	5	-0.77	444609490	69039	104.14	6400	6510	6400	8470	4570	6520	6439.98	15.56	2215	6680	6600	6550	6470	6420	6575	6445	98	1950	500	4950	10	1	19543877	1264	5.58	1.32	12	0.35	1159.00	4913.00	9740	20230418	-33.57	5310	20221013	21.85	9740	-33.57	20230418	6400	1.09	20230925	9740	-33.57	20230418	5310	21.85	20221013	5.60	N	058630	500	97 억	3040569	N	N	0	N	N
21	20230925	130536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6420	-100	5	-1.53	399129610	61993	93.51	6400	6510	6400	8470	4570	6520	6438.30	15.56	4956	6680	6600	6550	6470	6420	6575	6445	98	1950	500	4950	10	1	19543877	1255	5.54	1.31	12	0.32	1159.00	4913.00	9740	20230418	-34.09	5310	20221013	20.90	9740	-34.09	20230418	6400	0.31	20230925	9740	-34.09	20230418	5310	20.90	20221013	5.60	N	058630	500	97 억	3040569	N	N	0	N	N
22	20230925	120540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	-60	5	-0.92	371708340	57725	87.07	6400	6510	6400	8470	4570	6520	6439.30	15.56	5783	6680	6600	6550	6470	6420	6575	6445	98	1950	500	4950	10	1	19543877	1263	5.57	1.31	12	0.30	1159.00	4913.00	9740	20230418	-33.68	5310	20221013	21.66	9740	-33.68	20230418	6400	0.94	20230925	9740	-33.68	20230418	5310	21.66	20221013	5.60	N	058630	500	97 억	3040569	N	N	0	N	N
23	20230925	110535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6440	-80	5	-1.23	321054750	49838	75.17	6400	6510	6400	8470	4570	6520	6441.97	15.56	6381	6680	6600	6550	6470	6420	6575	6445	98	1950	500	4950	10	1	19543877	1259	5.56	1.31	12	0.26	1159.00	4913.00	9740	20230418	-33.88	5310	20221013	21.28	9740	-33.88	20230418	6400	0.62	20230925	9740	-33.88	20230418	5310	21.28	20221013	5.60	N	058630	500	97 억	3040569	N	N	0	N	N
24	20230925	100538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	-60	5	-0.92	247556850	38434	57.97	6400	6510	6400	8470	4570	6520	6441.09	15.56	4665	6680	6600	6550	6470	6420	6575	6445	98	1950	500	4950	10	1	19543877	1263	5.57	1.31	12	0.20	1159.00	4913.00	9740	20230418	-33.68	5310	20221013	21.66	9740	-33.68	20230418	6400	0.94	20230925	9740	-33.68	20230418	5310	21.66	20221013	5.60	N	058630	500	97 억	3040569	N	N	0	N	N
25	20230925	090537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	-90	5	-1.38	133362120	20772	31.33	6400	6510	6400	8470	4570	6520	6420.28	15.56	4765	6680	6600	6550	6470	6420	6575	6445	98	1950	500	4950	10	1	19543877	1257	5.55	1.31	12	0.11	1159.00	4913.00	9740	20230418	-33.98	5310	20221013	21.09	9740	-33.98	20230418	6400	0.47	20230925	9740	-33.98	20230418	5310	21.09	20221013	5.60	N	058630	500	97 억	3040569	N	N	0	N	N
26	20230922	160555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6520	-90	5	-1.36	430517500	65672	68.43	6610	6630	6500	8590	4630	6610	6555.57	15.62	-12200	6796	6702	6656	6562	6516	6680	6540	98	1980	500	5020	10	1	19543877	1274	5.63	1.33	12	0.34	1159.00	4913.00	9740	20230418	-33.06	5310	20221013	22.79	9740	-33.06	20230418	6500	0.31	20230922	9740	-33.06	20230418	5310	22.79	20221013	5.59	N	058630	500	97 억	3052739	N	N	0	N	N
27	20230922	150551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6530	-80	5	-1.21	358582450	54634	56.93	6610	6630	6500	8590	4630	6610	6563.36	15.62	-12415	6796	6702	6656	6562	6516	6680	6540	98	1980	500	5020	10	1	19543877	1276	5.63	1.33	12	0.28	1159.00	4913.00	9740	20230418	-32.96	5310	20221013	22.98	9740	-32.96	20230418	6500	0.46	20230922	9740	-32.96	20230418	5310	22.98	20221013	5.59	N	058630	500	97 억	3052739	N	N	0	N	N
28	20230922	140552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6550	-60	5	-0.91	308860810	47026	49.00	6610	6630	6500	8590	4630	6610	6567.87	15.62	-12171	6796	6702	6656	6562	6516	6680	6540	98	1980	500	5020	10	1	19543877	1280	5.65	1.33	12	0.24	1159.00	4913.00	9740	20230418	-32.75	5310	20221013	23.35	9740	-32.75	20230418	6500	0.77	20230922	9740	-32.75	20230418	5310	23.35	20221013	5.59	N	058630	500	97 억	3052739	N	N	0	N	N
29	20230922	130519	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6600	-10	5	-0.15	282775300	43044	44.85	6610	6630	6500	8590	4630	6610	6569.45	15.62	-12262	6796	6702	6656	6562	6516	6680	6540	98	1980	500	5020	10	1	19543877	1290	5.69	1.34	12	0.22	1159.00	4913.00	9740	20230418	-32.24	5310	20221013	24.29	9740	-32.24	20230418	6500	1.54	20230922	9740	-32.24	20230418	5310	24.29	20221013	5.59	N	058630	500	97 억	3052739	N	N	0	N	N
30	20230922	120516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6580	-30	5	-0.45	269325250	41001	42.73	6610	6630	6500	8590	4630	6610	6568.75	15.62	-11718	6796	6702	6656	6562	6516	6680	6540	98	1980	500	5020	10	1	19543877	1286	5.68	1.34	12	0.21	1159.00	4913.00	9740	20230418	-32.44	5310	20221013	23.92	9740	-32.44	20230418	6500	1.23	20230922	9740	-32.44	20230418	5310	23.92	20221013	5.59	N	058630	500	97 억	3052739	N	N	0	N	N
31	20230922	110513	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6600	-10	5	-0.15	202058150	30833	32.13	6610	6610	6500	8590	4630	6610	6553.31	15.62	-10319	6796	6702	6656	6562	6516	6680	6540	98	1980	500	5020	10	1	19543877	1290	5.69	1.34	12	0.16	1159.00	4913.00	9740	20230418	-32.24	5310	20221013	24.29	9740	-32.24	20230418	6500	1.54	20230922	9740	-32.24	20230418	5310	24.29	20221013	5.59	N	058630	500	97 억	3052739	N	N	0	N	N
32	20230922	100515	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6530	-80	5	-1.21	115336710	17625	18.37	6610	6610	6500	8590	4630	6610	6543.93	15.62	-5881	6796	6702	6656	6562	6516	6680	6540	98	1980	500	5020	10	1	19543877	1276	5.63	1.33	12	0.09	1159.00	4913.00	9740	20230418	-32.96	5310	20221013	22.98	9740	-32.96	20230418	6500	0.46	20230922	9740	-32.96	20230418	5310	22.98	20221013	5.59	N	058630	500	97 억	3052739	N	N	0	N	N
33	20230922	090510	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6520	-90	5	-1.36	27659610	4224	4.40	6610	6610	6510	8590	4630	6610	6548.20	15.62	-2609	6796	6702	6656	6562	6516	6680	6540	98	1980	500	5020	10	1	19543877	1274	5.63	1.33	12	0.02	1159.00	4913.00	9740	20230418	-33.06	5310	20221013	22.79	9740	-33.06	20230418	6510	0.15	20230922	9740	-33.06	20230418	5310	22.79	20221013	5.59	N	058630	500	97 억	3052739	N	N	0	N	N
34	20230921	160518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6610	-150	5	-2.22	638965880	95839	169.64	6700	6750	6610	8780	4740	6760	6667.09	15.68	-11479	6866	6812	6776	6722	6686	6795	6705	98	2020	500	5130	10	1	19543877	1292	5.70	1.35	12	0.49	1159.00	4913.00	9740	20230418	-32.14	5310	20221013	24.48	9740	-32.14	20230418	6530	1.23	20230825	9740	-32.14	20230418	5310	24.48	20221013	5.56	N	058630	500	97 억	3064230	N	N	0	N	N
35	20230921	150510	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6620	-140	5	-2.07	602630890	90344	159.91	6700	6750	6610	8780	4740	6760	6670.40	15.68	-11064	6866	6812	6776	6722	6686	6795	6705	98	2020	500	5130	10	1	19543877	1294	5.71	1.35	12	0.46	1159.00	4913.00	9740	20230418	-32.03	5310	20221013	24.67	9740	-32.03	20230418	6530	1.38	20230825	9740	-32.03	20230418	5310	24.67	20221013	5.56	N	058630	500	97 억	3064230	N	N	0	N	N
36	20230921	140516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6660	-100	5	-1.48	476510960	71316	126.23	6700	6750	6630	8780	4740	6760	6681.68	15.68	-8714	6866	6812	6776	6722	6686	6795	6705	98	2020	500	5130	10	1	19543877	1302	5.75	1.36	12	0.36	1159.00	4913.00	9740	20230418	-31.62	5310	20221013	25.42	9740	-31.62	20230418	6530	1.99	20230825	9740	-31.62	20230418	5310	25.42	20221013	5.56	N	058630	500	97 억	3064230	N	N	0	N	N
37	20230921	130509	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6660	-100	5	-1.48	416564990	62317	110.30	6700	6750	6640	8780	4740	6760	6684.61	15.68	-6414	6866	6812	6776	6722	6686	6795	6705	98	2020	500	5130	10	1	19543877	1302	5.75	1.36	12	0.32	1159.00	4913.00	9740	20230418	-31.62	5310	20221013	25.42	9740	-31.62	20230418	6530	1.99	20230825	9740	-31.62	20230418	5310	25.42	20221013	5.56	N	058630	500	97 억	3064230	N	N	0	N	N
38	20230921	120505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6680	-80	5	-1.18	314273440	46951	83.10	6700	6750	6650	8780	4740	6760	6693.65	15.68	-1007	6866	6812	6776	6722	6686	6795	6705	98	2020	500	5130	10	1	19543877	1306	5.76	1.36	12	0.24	1159.00	4913.00	9740	20230418	-31.42	5310	20221013	25.80	9740	-31.42	20230418	6530	2.30	20230825	9740	-31.42	20230418	5310	25.80	20221013	5.56	N	058630	500	97 억	3064230	N	N	0	N	N
39	20230921	110517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6680	-80	5	-1.18	275900490	41209	72.94	6700	6750	6650	8780	4740	6760	6695.15	15.68	-292	6866	6812	6776	6722	6686	6795	6705	98	2020	500	5130	10	1	19543877	1306	5.76	1.36	12	0.21	1159.00	4913.00	9740	20230418	-31.42	5310	20221013	25.80	9740	-31.42	20230418	6530	2.30	20230825	9740	-31.42	20230418	5310	25.80	20221013	5.56	N	058630	500	97 억	3064230	N	N	0	N	N
40	20230921	100508	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6750	-10	5	-0.15	149612310	22315	39.50	6700	6750	6650	8780	4740	6760	6704.56	15.68	-2991	6866	6812	6776	6722	6686	6795	6705	98	2020	500	5130	10	1	19543877	1319	5.82	1.37	12	0.11	1159.00	4913.00	9740	20230418	-30.70	5310	20221013	27.12	9740	-30.70	20230418	6530	3.37	20230825	9740	-30.70	20230418	5310	27.12	20221013	5.56	N	058630	500	97 억	3064230	N	N	0	N	N
41	20230921	090515	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6690	-70	5	-1.04	58712820	8776	15.53	6700	6710	6650	8780	4740	6760	6690.16	15.68	-4266	6866	6812	6776	6722	6686	6795	6705	98	2020	500	5130	10	1	19543877	1307	5.77	1.36	12	0.04	1159.00	4913.00	9740	20230418	-31.31	5310	20221013	25.99	9740	-31.31	20230418	6530	2.45	20230825	9740	-31.31	20230418	5310	25.99	20221013	5.56	N	058630	500	97 억	3064230	N	N	0	N	N
42	20230920	160514	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6760	-70	5	-1.02	371598880	54911	60.16	6790	6830	6740	8870	4790	6830	6767.30	15.72	-8177	7043	6936	6853	6746	6663	6895	6705	98	2040	500	5190	10	1	19543877	1321	5.83	1.38	12	0.28	1159.00	4913.00	9740	20230418	-30.60	5310	20221013	27.31	9740	-30.60	20230418	6530	3.52	20230825	9740	-30.60	20230418	5310	27.31	20221013	5.52	N	058630	500	97 억	3072407	N	N	0	N	N
43	20230920	150502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6780	-50	5	-0.73	326556430	48249	52.86	6790	6830	6740	8870	4790	6830	6768.15	15.72	-7773	7043	6936	6853	6746	6663	6895	6705	98	2040	500	5190	10	1	19543877	1325	5.85	1.38	12	0.25	1159.00	4913.00	9740	20230418	-30.39	5310	20221013	27.68	9740	-30.39	20230418	6530	3.83	20230825	9740	-30.39	20230418	5310	27.68	20221013	5.52	N	058630	500	97 억	3072407	N	N	0	N	N
44	20230920	140507	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6750	-80	5	-1.17	296059710	43742	47.92	6790	6830	6740	8870	4790	6830	6768.32	15.72	-6818	7043	6936	6853	6746	6663	6895	6705	98	2040	500	5190	10	1	19543877	1319	5.82	1.37	12	0.22	1159.00	4913.00	9740	20230418	-30.70	5310	20221013	27.12	9740	-30.70	20230418	6530	3.37	20230825	9740	-30.70	20230418	5310	27.12	20221013	5.52	N	058630	500	97 억	3072407	N	N	0	N	N
45	20230920	130505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6770	-60	5	-0.88	275345180	40675	44.56	6790	6830	6740	8870	4790	6830	6769.40	15.72	-6677	7043	6936	6853	6746	6663	6895	6705	98	2040	500	5190	10	1	19543877	1323	5.84	1.38	12	0.21	1159.00	4913.00	9740	20230418	-30.49	5310	20221013	27.50	9740	-30.49	20230418	6530	3.68	20230825	9740	-30.49	20230418	5310	27.50	20221013	5.52	N	058630	500	97 억	3072407	N	N	0	N	N
46	20230920	120502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6770	-60	5	-0.88	257156160	37995	41.63	6790	6820	6740	8870	4790	6830	6768.16	15.72	-6090	7043	6936	6853	6746	6663	6895	6705	98	2040	500	5190	10	1	19543877	1323	5.84	1.38	12	0.19	1159.00	4913.00	9740	20230418	-30.49	5310	20221013	27.50	9740	-30.49	20230418	6530	3.68	20230825	9740	-30.49	20230418	5310	27.50	20221013	5.52	N	058630	500	97 억	3072407	N	N	0	N	N
47	20230920	110508	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6780	-50	5	-0.73	209471690	30942	33.90	6790	6820	6750	8870	4790	6830	6769.82	15.72	-5174	7043	6936	6853	6746	6663	6895	6705	98	2040	500	5190	10	1	19543877	1325	5.85	1.38	12	0.16	1159.00	4913.00	9740	20230418	-30.39	5310	20221013	27.68	9740	-30.39	20230418	6530	3.83	20230825	9740	-30.39	20230418	5310	27.68	20221013	5.52	N	058630	500	97 억	3072407	N	N	0	N	N
48	20230920	100500	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6800	-30	5	-0.44	111672090	16462	18.04	6790	6820	6760	8870	4790	6830	6783.63	15.72	-4811	7043	6936	6853	6746	6663	6895	6705	98	2040	500	5190	10	1	19543877	1329	5.87	1.38	12	0.08	1159.00	4913.00	9740	20230418	-30.18	5310	20221013	28.06	9740	-30.18	20230418	6530	4.13	20230825	9740	-30.18	20230418	5310	28.06	20221013	5.52	N	058630	500	97 억	3072407	N	N	0	N	N
49	20230920	090505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6780	-50	5	-0.73	10420920	1535	1.68	6790	6800	6780	8870	4790	6830	6788.87	15.72	-713	7043	6936	6853	6746	6663	6895	6705	98	2040	500	5190	10	1	19543877	1325	5.85	1.38	12	0.01	1159.00	4913.00	9740	20230418	-30.39	5310	20221013	27.68	9740	-30.39	20230418	6530	3.83	20230825	9740	-30.39	20230418	5310	27.68	20221013	5.52	N	058630	500	97 억	3072407	N	N	0	N	N
50	20230919	160502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6830	-90	5	-1.30	620600600	91060	194.50	6920	6960	6770	8990	4850	6920	6815.28	15.88	-25556	7040	6980	6900	6840	6760	7010	6870	98	2070	500	5250	10	1	19543877	1335	5.89	1.39	12	0.47	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6530	4.59	20230825	9740	-29.88	20230418	5310	28.63	20221013	5.51	N	058630	500	97 억	3104416	N	N	48	N	N
51	20230919	150503	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6810	-110	5	-1.59	592462450	86935	185.69	6920	6960	6770	8990	4850	6920	6815.00	15.88	-26432	7040	6980	6900	6840	6760	7010	6870	98	2070	500	5250	10	1	19543877	1331	5.88	1.39	12	0.44	1159.00	4913.00	9740	20230418	-30.08	5310	20221013	28.25	9740	-30.08	20230418	6530	4.29	20230825	9740	-30.08	20230418	5310	28.25	20221013	5.51	N	058630	500	97 억	3104416	N	N	48	N	N
52	20230919	140500	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6810	-110	5	-1.59	357299840	52290	111.69	6920	6960	6790	8990	4850	6920	6833.04	15.88	-27259	7040	6980	6900	6840	6760	7010	6870	98	2070	500	5250	10	1	19543877	1331	5.88	1.39	12	0.27	1159.00	4913.00	9740	20230418	-30.08	5310	20221013	28.25	9740	-30.08	20230418	6530	4.29	20230825	9740	-30.08	20230418	5310	28.25	20221013	5.51	N	058630	500	97 억	3104416	N	N	48	N	N
53	20230919	130454	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6820	-100	5	-1.45	280359070	41011	87.60	6920	6960	6790	8990	4850	6920	6836.19	15.88	-24506	7040	6980	6900	6840	6760	7010	6870	98	2070	500	5250	10	1	19543877	1333	5.88	1.39	12	0.21	1159.00	4913.00	9740	20230418	-29.98	5310	20221013	28.44	9740	-29.98	20230418	6530	4.44	20230825	9740	-29.98	20230418	5310	28.44	20221013	5.51	N	058630	500	97 억	3104416	N	N	48	N	N
54	20230919	120508	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6840	-80	5	-1.16	263709050	38574	82.39	6920	6960	6790	8990	4850	6920	6836.45	15.88	-22817	7040	6980	6900	6840	6760	7010	6870	98	2070	500	5250	10	1	19543877	1337	5.90	1.39	12	0.20	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.51	N	058630	500	97 억	3104416	N	N	48	N	N
55	20230919	110506	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6820	-100	5	-1.45	204100260	29831	63.72	6920	6960	6790	8990	4850	6920	6841.88	15.88	-17269	7040	6980	6900	6840	6760	7010	6870	98	2070	500	5250	10	1	19543877	1333	5.88	1.39	12	0.15	1159.00	4913.00	9740	20230418	-29.98	5310	20221013	28.44	9740	-29.98	20230418	6530	4.44	20230825	9740	-29.98	20230418	5310	28.44	20221013	5.51	N	058630	500	97 억	3104416	N	N	48	N	N
56	20230919	100504	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6820	-100	5	-1.45	136397730	19894	42.49	6920	6960	6820	8990	4850	6920	6856.22	15.88	-11841	7040	6980	6900	6840	6760	7010	6870	98	2070	500	5250	10	1	19543877	1333	5.88	1.39	12	0.10	1159.00	4913.00	9740	20230418	-29.98	5310	20221013	28.44	9740	-29.98	20230418	6530	4.44	20230825	9740	-29.98	20230418	5310	28.44	20221013	5.51	N	058630	500	97 억	3104416	N	N	48	N	N
57	20230919	090503	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6940	20	2	0.29	7870290	1136	2.43	6920	6960	6900	8990	4850	6920	6928.07	15.88	-709	7040	6980	6900	6840	6760	7010	6870	98	2070	500	5250	10	1	19543877	1356	5.99	1.41	12	0.01	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6530	6.28	20230825	9740	-28.75	20230418	5310	30.70	20221013	5.51	N	058630	500	97 억	3104416	N	N	48	N	N
58	20230918	160503	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6920	10	2	0.14	320350320	46353	49.73	6890	6960	6820	8980	4840	6910	6911.10	15.83	9722	7076	6992	6926	6842	6776	7035	6885	98	2070	500	5250	10	1	19543877	1352	5.97	1.41	12	0.24	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6530	5.97	20230825	9740	-28.95	20230418	5310	30.32	20221013	5.51	N	058630	500	97 억	3094694	N	N	48	N	N
59	20230918	150501	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6930	20	2	0.29	293636720	42495	45.59	6890	6960	6820	8980	4840	6910	6909.91	15.83	9567	7076	6992	6926	6842	6776	7035	6885	98	2070	500	5250	10	1	19543877	1354	5.98	1.41	12	0.22	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.51	N	058630	500	97 억	3094694	N	N	1	N	N
60	20230918	140514	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6930	20	2	0.29	245966020	35601	38.19	6890	6960	6820	8980	4840	6910	6908.96	15.83	9491	7076	6992	6926	6842	6776	7035	6885	98	2070	500	5250	10	1	19543877	1354	5.98	1.41	12	0.18	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.51	N	058630	500	97 억	3094694	N	N	1	N	N
61	20230918	130503	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6940	30	2	0.43	222799810	32252	34.60	6890	6960	6820	8980	4840	6910	6908.09	15.83	9214	7076	6992	6926	6842	6776	7035	6885	98	2070	500	5250	10	1	19543877	1356	5.99	1.41	12	0.17	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6530	6.28	20230825	9740	-28.75	20230418	5310	30.70	20221013	5.51	N	058630	500	97 억	3094694	N	N	1	N	N
62	20230918	120503	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6930	20	2	0.29	202115560	29266	31.40	6890	6960	6820	8980	4840	6910	6906.16	15.83	8739	7076	6992	6926	6842	6776	7035	6885	98	2070	500	5250	10	1	19543877	1354	5.98	1.41	12	0.15	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.51	N	058630	500	97 억	3094694	N	N	1	N	N
63	20230918	110502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6930	20	2	0.29	172007310	24926	26.74	6890	6960	6820	8980	4840	6910	6900.72	15.83	7330	7076	6992	6926	6842	6776	7035	6885	98	2070	500	5250	10	1	19543877	1354	5.98	1.41	12	0.13	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.51	N	058630	500	97 억	3094694	N	N	1	N	N
64	20230918	100457	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6920	10	2	0.14	124753960	18108	19.43	6890	6940	6820	8980	4840	6910	6889.44	15.83	4438	7076	6992	6926	6842	6776	7035	6885	98	2070	500	5250	10	1	19543877	1352	5.97	1.41	12	0.09	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6530	5.97	20230825	9740	-28.95	20230418	5310	30.32	20221013	5.51	N	058630	500	97 억	3094694	N	N	1	N	N
65	20230918	090454	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6900	-10	5	-0.14	24306320	3548	3.81	6890	6910	6820	8980	4840	6910	6850.71	15.83	245	7076	6992	6926	6842	6776	7035	6885	98	2070	500	5250	10	1	19543877	1349	5.95	1.40	12	0.02	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6530	5.67	20230825	9740	-29.16	20230418	5310	29.94	20221013	5.51	N	058630	500	97 억	3094694	N	N	1	N	N
66	20230915	160500	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6910	20	2	0.29	632603010	90993	128.89	6860	7010	6860	8950	4830	6890	6952.22	15.81	4358	6990	6940	6840	6790	6690	6965	6815	98	2060	500	5230	10	1	19543877	1350	5.96	1.41	12	0.47	1159.00	4913.00	9740	20230418	-29.06	5310	20221013	30.13	9740	-29.06	20230418	6530	5.82	20230825	9740	-29.06	20230418	5310	30.13	20221013	5.53	N	058630	500	97 억	3090336	N	N	1	N	N
67	20230915	150502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6950	60	2	0.87	592790790	85240	120.74	6860	7010	6860	8950	4830	6890	6954.37	15.81	3869	6990	6940	6840	6790	6690	6965	6815	98	2060	500	5230	10	1	19543877	1358	6.00	1.41	12	0.44	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.53	N	058630	500	97 억	3090336	N	N	0	N	N
68	20230915	140458	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6950	60	2	0.87	538967600	77466	109.73	6860	7010	6860	8950	4830	6890	6957.47	15.81	3078	6990	6940	6840	6790	6690	6965	6815	98	2060	500	5230	10	1	19543877	1358	6.00	1.41	12	0.40	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.53	N	058630	500	97 억	3090336	N	N	0	N	N
69	20230915	130455	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6930	40	2	0.58	463767990	66658	94.42	6860	7010	6860	8950	4830	6890	6957.42	15.81	4479	6990	6940	6840	6790	6690	6965	6815	98	2060	500	5230	10	1	19543877	1354	5.98	1.41	12	0.34	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.53	N	058630	500	97 억	3090336	N	N	0	N	N
70	20230915	120502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6970	80	2	1.16	391045160	56203	79.61	6860	7010	6860	8950	4830	6890	6957.73	15.81	4038	6990	6940	6840	6790	6690	6965	6815	98	2060	500	5230	10	1	19543877	1362	6.01	1.42	12	0.29	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6530	6.74	20230825	9740	-28.44	20230418	5310	31.26	20221013	5.53	N	058630	500	97 억	3090336	N	N	0	N	N
71	20230915	110504	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6990	100	2	1.45	322086720	46329	65.63	6860	7010	6860	8950	4830	6890	6952.16	15.81	5026	6990	6940	6840	6790	6690	6965	6815	98	2060	500	5230	10	1	19543877	1366	6.03	1.42	12	0.24	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6530	7.04	20230825	9740	-28.23	20230418	5310	31.64	20221013	5.53	N	058630	500	97 억	3090336	N	N	0	N	N
72	20230915	100503	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6960	70	2	1.02	239467800	34474	48.83	6860	7010	6860	8950	4830	6890	6946.33	15.81	8598	6990	6940	6840	6790	6690	6965	6815	98	2060	500	5230	10	1	19543877	1360	6.01	1.42	12	0.18	1159.00	4913.00	9740	20230418	-28.54	5310	20221013	31.07	9740	-28.54	20230418	6530	6.58	20230825	9740	-28.54	20230418	5310	31.07	20221013	5.53	N	058630	500	97 억	3090336	N	N	0	N	N
73	20230915	090454	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6900	10	2	0.15	18847000	2738	3.88	6860	6900	6860	8950	4830	6890	6883.49	15.81	32	6990	6940	6840	6790	6690	6965	6815	98	2060	500	5230	10	1	19543877	1349	5.95	1.40	12	0.01	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6530	5.67	20230825	9740	-29.16	20230418	5310	29.94	20221013	5.53	N	058630	500	97 억	3090336	N	N	0	N	N
74	20230914	160459	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6890	100	2	1.47	474297090	69563	60.58	6790	6890	6740	8820	4760	6790	6816.66	15.77	7732	7076	6932	6856	6712	6636	6895	6675	98	2030	500	5160	10	1	19543877	1347	5.94	1.40	12	0.36	1159.00	4913.00	9740	20230418	-29.26	5310	20221013	29.76	9740	-29.26	20230418	6530	5.51	20230825	9740	-29.26	20230418	5310	29.76	20221013	5.55	N	058630	500	97 억	3082496	N	N	1	N	N
75	20230914	150450	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6870	80	2	1.18	412531060	60580	52.76	6790	6870	6740	8820	4760	6790	6809.69	15.77	3214	7076	6932	6856	6712	6636	6895	6675	98	2030	500	5160	10	1	19543877	1343	5.93	1.40	12	0.31	1159.00	4913.00	9740	20230418	-29.47	5310	20221013	29.38	9740	-29.47	20230418	6530	5.21	20230825	9740	-29.47	20230418	5310	29.38	20221013	5.55	N	058630	500	97 억	3082496	N	N	1	N	N
76	20230914	140452	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6830	40	2	0.59	309930270	45562	39.68	6790	6870	6740	8820	4760	6790	6802.39	15.77	1513	7076	6932	6856	6712	6636	6895	6675	98	2030	500	5160	10	1	19543877	1335	5.89	1.39	12	0.23	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6530	4.59	20230825	9740	-29.88	20230418	5310	28.63	20221013	5.55	N	058630	500	97 억	3082496	N	N	1	N	N
77	20230914	130446	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6840	50	2	0.74	264740820	38948	33.92	6790	6870	6740	8820	4760	6790	6797.29	15.77	79	7076	6932	6856	6712	6636	6895	6675	98	2030	500	5160	10	1	19543877	1337	5.90	1.39	12	0.20	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.55	N	058630	500	97 억	3082496	N	N	1	N	N
78	20230914	120456	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6830	40	2	0.59	253069820	37238	32.43	6790	6870	6740	8820	4760	6790	6796.01	15.77	-487	7076	6932	6856	6712	6636	6895	6675	98	2030	500	5160	10	1	19543877	1335	5.89	1.39	12	0.19	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6530	4.59	20230825	9740	-29.88	20230418	5310	28.63	20221013	5.55	N	058630	500	97 억	3082496	N	N	1	N	N
79	20230914	110452	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6810	20	2	0.29	200898060	29565	25.75	6790	6870	6740	8820	4760	6790	6795.13	15.77	-576	7076	6932	6856	6712	6636	6895	6675	98	2030	500	5160	10	1	19543877	1331	5.88	1.39	12	0.15	1159.00	4913.00	9740	20230418	-30.08	5310	20221013	28.25	9740	-30.08	20230418	6530	4.29	20230825	9740	-30.08	20230418	5310	28.25	20221013	5.55	N	058630	500	97 억	3082496	N	N	1	N	N
80	20230914	100447	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6840	50	2	0.74	73581770	10768	9.38	6790	6870	6770	8820	4760	6790	6833.37	15.77	-1182	7076	6932	6856	6712	6636	6895	6675	98	2030	500	5160	10	1	19543877	1337	5.90	1.39	12	0.06	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.55	N	058630	500	97 억	3082496	N	N	1	N	N
81	20230914	090454	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6830	40	2	0.59	12988970	1908	1.66	6790	6840	6770	8820	4760	6790	6807.64	15.77	-944	7076	6932	6856	6712	6636	6895	6675	98	2030	500	5160	10	1	19543877	1335	5.89	1.39	12	0.01	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6530	4.59	20230825	9740	-29.88	20230418	5310	28.63	20221013	5.55	N	058630	500	97 억	3082496	N	N	1	N	N
82	20230913	160458	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6790	-150	5	-2.16	783003320	114223	92.03	7000	7000	6780	9020	4860	6940	6855.06	15.92	-29377	7240	7090	7000	6850	6760	7045	6805	98	2080	500	5270	10	1	19543877	1327	5.86	1.38	12	0.58	1159.00	4913.00	9740	20230418	-30.29	5310	20221013	27.87	9740	-30.29	20230418	6530	3.98	20230825	9740	-30.29	20230418	5310	27.87	20221013	5.59	N	058630	500	97 억	3111876	N	N	1	N	N
83	20230913	150453	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6810	-130	5	-1.87	717388180	104564	84.25	7000	7000	6780	9020	4860	6940	6860.76	15.92	-29191	7240	7090	7000	6850	6760	7045	6805	98	2080	500	5270	10	1	19543877	1331	5.88	1.39	12	0.54	1159.00	4913.00	9740	20230418	-30.08	5310	20221013	28.25	9740	-30.08	20230418	6530	4.29	20230825	9740	-30.08	20230418	5310	28.25	20221013	5.59	N	058630	500	97 억	3111876	N	N	88	N	N
84	20230913	140455	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6810	-130	5	-1.87	670430350	97660	78.68	7000	7000	6780	9020	4860	6940	6864.94	15.92	-26356	7240	7090	7000	6850	6760	7045	6805	98	2080	500	5270	10	1	19543877	1331	5.88	1.39	12	0.50	1159.00	4913.00	9740	20230418	-30.08	5310	20221013	28.25	9740	-30.08	20230418	6530	4.29	20230825	9740	-30.08	20230418	5310	28.25	20221013	5.59	N	058630	500	97 억	3111876	N	N	88	N	N
85	20230913	130444	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6830	-110	5	-1.59	532905780	77460	62.41	7000	7000	6800	9020	4860	6940	6879.75	15.92	-26962	7240	7090	7000	6850	6760	7045	6805	98	2080	500	5270	10	1	19543877	1335	5.89	1.39	12	0.40	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6530	4.59	20230825	9740	-29.88	20230418	5310	28.63	20221013	5.59	N	058630	500	97 억	3111876	N	N	88	N	N
86	20230913	120455	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6810	-130	5	-1.87	446509400	64773	52.19	7000	7000	6800	9020	4860	6940	6893.45	15.92	-25139	7240	7090	7000	6850	6760	7045	6805	98	2080	500	5270	10	1	19543877	1331	5.88	1.39	12	0.33	1159.00	4913.00	9740	20230418	-30.08	5310	20221013	28.25	9740	-30.08	20230418	6530	4.29	20230825	9740	-30.08	20230418	5310	28.25	20221013	5.59	N	058630	500	97 억	3111876	N	N	88	N	N
87	20230913	110454	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6860	-80	5	-1.15	308447580	44546	35.89	7000	7000	6850	9020	4860	6940	6924.25	15.92	-22687	7240	7090	7000	6850	6760	7045	6805	98	2080	500	5270	10	1	19543877	1341	5.92	1.40	12	0.23	1159.00	4913.00	9740	20230418	-29.57	5310	20221013	29.19	9740	-29.57	20230418	6530	5.05	20230825	9740	-29.57	20230418	5310	29.19	20221013	5.59	N	058630	500	97 억	3111876	N	N	88	N	N
88	20230913	100448	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6950	10	2	0.14	153135830	22026	17.75	7000	7000	6910	9020	4860	6940	6952.50	15.92	-13094	7240	7090	7000	6850	6760	7045	6805	98	2080	500	5270	10	1	19543877	1358	6.00	1.41	12	0.11	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.59	N	058630	500	97 억	3111876	N	N	88	N	N
89	20230913	090444	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6950	10	2	0.14	3664230	524	0.42	7000	7000	6950	9020	4860	6940	6992.81	15.92	-190	7240	7090	7000	6850	6760	7045	6805	98	2080	500	5270	10	1	19543877	1358	6.00	1.41	12	0.00	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.59	N	058630	500	97 억	3111876	N	N	88	N	N
90	20230912	160442	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6940	0	3	0.00	873042580	124118	134.15	6950	7150	6910	9020	4860	6940	7033.98	15.96	-7714	7120	7030	6980	6890	6840	7005	6865	98	2080	500	5270	10	1	19543877	1356	5.99	1.41	12	0.64	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6530	6.28	20230825	9740	-28.75	20230418	5310	30.70	20221013	5.54	N	058630	500	97 억	3119449	N	N	88	N	N
91	20230912	150450	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6930	-10	5	-0.14	843547160	119860	129.54	6950	7150	6930	9020	4860	6940	7037.77	15.96	-7099	7120	7030	6980	6890	6840	7005	6865	98	2080	500	5270	10	1	19543877	1354	5.98	1.41	12	0.61	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.54	N	058630	500	97 억	3119449	N	N	0	N	N
92	20230912	140449	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6940	0	3	0.00	774799320	109967	118.85	6950	7150	6930	9020	4860	6940	7045.74	15.96	-4882	7120	7030	6980	6890	6840	7005	6865	98	2080	500	5270	10	1	19543877	1356	5.99	1.41	12	0.56	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6530	6.28	20230825	9740	-28.75	20230418	5310	30.70	20221013	5.54	N	058630	500	97 억	3119449	N	N	0	N	N
93	20230912	130444	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7010	70	2	1.01	673978420	95524	103.24	6950	7150	6930	9020	4860	6940	7055.59	15.96	1516	7120	7030	6980	6890	6840	7005	6865	98	2080	500	5270	10	1	19543877	1370	6.05	1.43	12	0.49	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6530	7.35	20230825	9740	-28.03	20230418	5310	32.02	20221013	5.54	N	058630	500	97 억	3119449	N	N	0	N	N
94	20230912	120440	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7050	110	2	1.59	617913150	87539	94.61	6950	7150	6930	9020	4860	6940	7058.72	15.96	6688	7120	7030	6980	6890	6840	7005	6865	98	2080	500	5270	10	1	19543877	1378	6.08	1.43	12	0.45	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6530	7.96	20230825	9740	-27.62	20230418	5310	32.77	20221013	5.54	N	058630	500	97 억	3119449	N	N	0	N	N
95	20230912	110445	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7010	70	2	1.01	522656760	74030	80.01	6950	7150	6930	9020	4860	6940	7060.07	15.96	10400	7120	7030	6980	6890	6840	7005	6865	98	2080	500	5270	10	1	19543877	1370	6.05	1.43	12	0.38	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6530	7.35	20230825	9740	-28.03	20230418	5310	32.02	20221013	5.54	N	058630	500	97 억	3119449	N	N	0	N	N
96	20230912	100443	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7120	180	2	2.59	400873350	56723	61.31	6950	7150	6930	9020	4860	6940	7067.21	15.96	13687	7120	7030	6980	6890	6840	7005	6865	98	2080	500	5270	10	1	19543877	1392	6.14	1.45	12	0.29	1159.00	4913.00	9740	20230418	-26.90	5310	20221013	34.09	9740	-26.90	20230418	6530	9.04	20230825	9740	-26.90	20230418	5310	34.09	20221013	5.54	N	058630	500	97 억	3119449	N	N	0	N	N
97	20230912	090451	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6980	40	2	0.58	19410910	2788	3.01	6950	7000	6950	9020	4860	6940	6962.31	15.96	-333	7120	7030	6980	6890	6840	7005	6865	98	2080	500	5270	10	1	19543877	1364	6.02	1.42	12	0.01	1159.00	4913.00	9740	20230418	-28.34	5310	20221013	31.45	9740	-28.34	20230418	6530	6.89	20230825	9740	-28.34	20230418	5310	31.45	20221013	5.54	N	058630	500	97 억	3119449	N	N	0	N	N
98	20230911	160440	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6940	-110	5	-1.56	640279610	91809	19.33	7030	7070	6930	9160	4940	7050	6974.08	16.00	-9292	7370	7210	6940	6780	6510	7290	6860	98	2110	500	5350	10	1	19543877	1356	5.99	1.41	12	0.47	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6530	6.28	20230825	9740	-28.75	20230418	5310	30.70	20221013	5.55	N	058630	500	97 억	3127728	N	N	10	N	N
99	20230911	150448	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6970	-80	5	-1.13	618399890	88660	18.66	7030	7070	6930	9160	4940	7050	6974.96	16.00	-8895	7370	7210	6940	6780	6510	7290	6860	98	2110	500	5350	10	1	19543877	1362	6.01	1.42	12	0.45	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6530	6.74	20230825	9740	-28.44	20230418	5310	31.26	20221013	5.55	N	058630	500	97 억	3127728	N	N	10	N	N
100	20230911	140453	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6950	-100	5	-1.42	565639920	81081	17.07	7030	7070	6930	9160	4940	7050	6976.23	16.00	-4415	7370	7210	6940	6780	6510	7290	6860	98	2110	500	5350	10	1	19543877	1358	6.00	1.41	12	0.41	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.55	N	058630	500	97 억	3127728	N	N	10	N	N
101	20230911	130436	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6970	-80	5	-1.13	524939000	75221	15.83	7030	7070	6930	9160	4940	7050	6978.62	16.00	-2547	7370	7210	6940	6780	6510	7290	6860	98	2110	500	5350	10	1	19543877	1362	6.01	1.42	12	0.38	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6530	6.74	20230825	9740	-28.44	20230418	5310	31.26	20221013	5.55	N	058630	500	97 억	3127728	N	N	10	N	N
102	20230911	120444	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6960	-90	5	-1.28	449193270	64328	13.54	7030	7070	6930	9160	4940	7050	6982.86	16.00	-208	7370	7210	6940	6780	6510	7290	6860	98	2110	500	5350	10	1	19543877	1360	6.01	1.42	12	0.33	1159.00	4913.00	9740	20230418	-28.54	5310	20221013	31.07	9740	-28.54	20230418	6530	6.58	20230825	9740	-28.54	20230418	5310	31.07	20221013	5.55	N	058630	500	97 억	3127728	N	N	10	N	N
103	20230911	110433	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6980	-70	5	-0.99	364434450	52120	10.97	7030	7070	6960	9160	4940	7050	6992.22	16.00	873	7370	7210	6940	6780	6510	7290	6860	98	2110	500	5350	10	1	19543877	1364	6.02	1.42	12	0.27	1159.00	4913.00	9740	20230418	-28.34	5310	20221013	31.45	9740	-28.34	20230418	6530	6.89	20230825	9740	-28.34	20230418	5310	31.45	20221013	5.55	N	058630	500	97 억	3127728	N	N	10	N	N
104	20230911	100437	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6990	-60	5	-0.85	279033150	39873	8.39	7030	7070	6960	9160	4940	7050	6998.05	16.00	1136	7370	7210	6940	6780	6510	7290	6860	98	2110	500	5350	10	1	19543877	1366	6.03	1.42	12	0.20	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6530	7.04	20230825	9740	-28.23	20230418	5310	31.64	20221013	5.55	N	058630	500	97 억	3127728	N	N	10	N	N
105	20230911	090435	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7030	-20	5	-0.28	42067480	6008	1.26	7030	7050	6960	9160	4940	7050	7001.91	16.00	1146	7370	7210	6940	6780	6510	7290	6860	98	2110	500	5350	10	1	19543877	1374	6.07	1.43	12	0.03	1159.00	4913.00	9740	20230418	-27.82	5310	20221013	32.39	9740	-27.82	20230418	6530	7.66	20230825	9740	-27.82	20230418	5310	32.39	20221013	5.55	N	058630	500	97 억	3127728	N	N	10	N	N
106	20230908	160443	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7050	300	2	4.44	3274138590	471068	979.84	6750	7100	6670	8770	4730	6750	6950.27	15.97	5924	6883	6816	6763	6696	6643	6790	6670	98	2020	500	5130	10	1	19543877	1378	6.08	1.43	12	2.41	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6530	7.96	20230825	9740	-27.62	20230418	5310	32.77	20221013	5.47	N	058630	500	97 억	3121815	N	N	10	N	N
107	20230908	150443	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7050	300	2	4.44	3171762620	456529	949.60	6750	7100	6670	8770	4730	6750	6947.56	15.97	1875	6883	6816	6763	6696	6643	6790	6670	98	2020	500	5130	10	1	19543877	1378	6.08	1.43	12	2.34	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6530	7.96	20230825	9740	-27.62	20230418	5310	32.77	20221013	5.47	N	058630	500	97 억	3121815	N	N	36	N	N
108	20230908	140443	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7010	260	2	3.85	2924844630	421490	876.72	6750	7100	6670	8770	4730	6750	6939.30	15.97	-7721	6883	6816	6763	6696	6643	6790	6670	98	2020	500	5130	10	1	19543877	1370	6.05	1.43	12	2.16	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6530	7.35	20230825	9740	-28.03	20230418	5310	32.02	20221013	5.47	N	058630	500	97 억	3121815	N	N	36	N	N
109	20230908	130445	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6950	200	2	2.96	2796150310	403065	838.39	6750	7100	6670	8770	4730	6750	6937.22	15.97	-13862	6883	6816	6763	6696	6643	6790	6670	98	2020	500	5130	10	1	19543877	1358	6.00	1.41	12	2.06	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.47	N	058630	500	97 억	3121815	N	N	36	N	N
110	20230908	120451	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6920	170	2	2.52	2661141080	383607	797.92	6750	7100	6670	8770	4730	6750	6937.15	15.97	-20998	6883	6816	6763	6696	6643	6790	6670	98	2020	500	5130	10	1	19543877	1352	5.97	1.41	12	1.96	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6530	5.97	20230825	9740	-28.95	20230418	5310	30.32	20221013	5.47	N	058630	500	97 억	3121815	N	N	36	N	N
111	20230908	110446	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7040	290	2	4.30	2259210000	325913	677.91	6750	7100	6670	8770	4730	6750	6931.94	15.97	-27917	6883	6816	6763	6696	6643	6790	6670	98	2020	500	5130	10	1	19543877	1376	6.07	1.43	12	1.67	1159.00	4913.00	9740	20230418	-27.72	5310	20221013	32.58	9740	-27.72	20230418	6530	7.81	20230825	9740	-27.72	20230418	5310	32.58	20221013	5.47	N	058630	500	97 억	3121815	N	N	36	N	N
112	20230908	100442	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6760	10	2	0.15	107953000	15966	33.21	6750	6820	6670	8770	4730	6750	6761.43	15.97	1619	6883	6816	6763	6696	6643	6790	6670	98	2020	500	5130	10	1	19543877	1321	5.83	1.38	12	0.08	1159.00	4913.00	9740	20230418	-30.60	5310	20221013	27.31	9740	-30.60	20230418	6530	3.52	20230825	9740	-30.60	20230418	5310	27.31	20221013	5.47	N	058630	500	97 억	3121815	N	N	36	N	N
113	20230908	090449	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6780	30	2	0.44	9287070	1382	2.87	6750	6780	6670	8770	4730	6750	6720.02	15.97	-704	6883	6816	6763	6696	6643	6790	6670	98	2020	500	5130	10	1	19543877	1325	5.85	1.38	12	0.01	1159.00	4913.00	9740	20230418	-30.39	5310	20221013	27.68	9740	-30.39	20230418	6530	3.83	20230825	9740	-30.39	20230418	5310	27.68	20221013	5.47	N	058630	500	97 억	3121815	N	N	36	N	N
114	20230907	160440	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6750	0	3	0.00	317320880	46851	55.84	6780	6830	6710	8770	4730	6750	6772.98	16.00	-5376	6943	6846	6793	6696	6643	6820	6670	98	2020	500	5130	10	1	19543877	1319	5.82	1.37	12	0.24	1159.00	4913.00	9740	20230418	-30.70	5310	20221013	27.12	9740	-30.70	20230418	6530	3.37	20230825	9740	-30.70	20230418	5310	27.12	20221013	5.51	N	058630	500	97 억	3127191	N	N	36	N	N
115	20230907	150442	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6760	10	2	0.15	299229990	44171	52.65	6780	6830	6710	8770	4730	6750	6774.35	16.00	-5387	6943	6846	6793	6696	6643	6820	6670	98	2020	500	5130	10	1	19543877	1321	5.83	1.38	12	0.23	1159.00	4913.00	9740	20230418	-30.60	5310	20221013	27.31	9740	-30.60	20230418	6530	3.52	20230825	9740	-30.60	20230418	5310	27.31	20221013	5.51	N	058630	500	97 억	3127191	N	N	4	N	N
116	20230907	140439	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6760	10	2	0.15	274018380	40439	48.20	6780	6830	6710	8770	4730	6750	6776.09	16.00	-3941	6943	6846	6793	6696	6643	6820	6670	98	2020	500	5130	10	1	19543877	1321	5.83	1.38	12	0.21	1159.00	4913.00	9740	20230418	-30.60	5310	20221013	27.31	9740	-30.60	20230418	6530	3.52	20230825	9740	-30.60	20230418	5310	27.31	20221013	5.51	N	058630	500	97 억	3127191	N	N	4	N	N
117	20230907	130439	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6780	30	2	0.44	235187130	34683	41.34	6780	6830	6710	8770	4730	6750	6781.05	16.00	-3713	6943	6846	6793	6696	6643	6820	6670	98	2020	500	5130	10	1	19543877	1325	5.85	1.38	12	0.18	1159.00	4913.00	9740	20230418	-30.39	5310	20221013	27.68	9740	-30.39	20230418	6530	3.83	20230825	9740	-30.39	20230418	5310	27.68	20221013	5.51	N	058630	500	97 억	3127191	N	N	4	N	N
118	20230907	120446	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6750	0	3	0.00	225791830	33292	39.68	6780	6830	6710	8770	4730	6750	6782.16	16.00	-3307	6943	6846	6793	6696	6643	6820	6670	98	2020	500	5130	10	1	19543877	1319	5.82	1.37	12	0.17	1159.00	4913.00	9740	20230418	-30.70	5310	20221013	27.12	9740	-30.70	20230418	6530	3.37	20230825	9740	-30.70	20230418	5310	27.12	20221013	5.51	N	058630	500	97 억	3127191	N	N	4	N	N
119	20230907	110445	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6770	20	2	0.30	201564460	29698	35.40	6780	6830	6710	8770	4730	6750	6787.14	16.00	-2942	6943	6846	6793	6696	6643	6820	6670	98	2020	500	5130	10	1	19543877	1323	5.84	1.38	12	0.15	1159.00	4913.00	9740	20230418	-30.49	5310	20221013	27.50	9740	-30.49	20230418	6530	3.68	20230825	9740	-30.49	20230418	5310	27.50	20221013	5.51	N	058630	500	97 억	3127191	N	N	4	N	N
120	20230907	100441	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6770	20	2	0.30	145961580	21501	25.63	6780	6830	6710	8770	4730	6750	6788.59	16.00	-672	6943	6846	6793	6696	6643	6820	6670	98	2020	500	5130	10	1	19543877	1323	5.84	1.38	12	0.11	1159.00	4913.00	9740	20230418	-30.49	5310	20221013	27.50	9740	-30.49	20230418	6530	3.68	20230825	9740	-30.49	20230418	5310	27.50	20221013	5.51	N	058630	500	97 억	3127191	N	N	4	N	N
121	20230907	090446	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6750	0	3	0.00	17491960	2592	3.09	6780	6780	6710	8770	4730	6750	6748.44	16.00	-2089	6943	6846	6793	6696	6643	6820	6670	98	2020	500	5130	10	1	19543877	1319	5.82	1.37	12	0.01	1159.00	4913.00	9740	20230418	-30.70	5310	20221013	27.12	9740	-30.70	20230418	6530	3.37	20230825	9740	-30.70	20230418	5310	27.12	20221013	5.51	N	058630	500	97 억	3127191	N	N	4	N	N
122	20230906	160439	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6750	-120	5	-1.75	567498670	83725	209.50	6840	6890	6740	8930	4810	6870	6778.15	16.04	-7198	6970	6920	6870	6820	6770	6945	6845	98	2060	500	5220	10	1	19543877	1319	5.82	1.37	12	0.43	1159.00	4913.00	9740	20230418	-30.70	5310	20221013	27.12	9740	-30.70	20230418	6530	3.37	20230825	9740	-30.70	20230418	5310	27.12	20221013	5.45	N	058630	500	97 억	3134389	N	N	4	N	N
123	20230906	150439	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6760	-110	5	-1.60	499535640	73651	184.29	6840	6890	6740	8930	4810	6870	6782.47	16.04	-7147	6970	6920	6870	6820	6770	6945	6845	98	2060	500	5220	10	1	19543877	1321	5.83	1.38	12	0.38	1159.00	4913.00	9740	20230418	-30.60	5310	20221013	27.31	9740	-30.60	20230418	6530	3.52	20230825	9740	-30.60	20230418	5310	27.31	20221013	5.45	N	058630	500	97 억	3134389	N	N	0	N	N
124	20230906	140442	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6780	-90	5	-1.31	409953800	60400	151.13	6840	6890	6740	8930	4810	6870	6787.31	16.04	-2720	6970	6920	6870	6820	6770	6945	6845	98	2060	500	5220	10	1	19543877	1325	5.85	1.38	12	0.31	1159.00	4913.00	9740	20230418	-30.39	5310	20221013	27.68	9740	-30.39	20230418	6530	3.83	20230825	9740	-30.39	20230418	5310	27.68	20221013	5.45	N	058630	500	97 억	3134389	N	N	0	N	N
125	20230906	130438	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6770	-100	5	-1.46	380624900	56072	140.30	6840	6890	6740	8930	4810	6870	6788.15	16.04	-188	6970	6920	6870	6820	6770	6945	6845	98	2060	500	5220	10	1	19543877	1323	5.84	1.38	12	0.29	1159.00	4913.00	9740	20230418	-30.49	5310	20221013	27.50	9740	-30.49	20230418	6530	3.68	20230825	9740	-30.49	20230418	5310	27.50	20221013	5.45	N	058630	500	97 억	3134389	N	N	0	N	N
126	20230906	120445	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6770	-100	5	-1.46	355621570	52386	131.08	6840	6890	6740	8930	4810	6870	6788.48	16.04	931	6970	6920	6870	6820	6770	6945	6845	98	2060	500	5220	10	1	19543877	1323	5.84	1.38	12	0.27	1159.00	4913.00	9740	20230418	-30.49	5310	20221013	27.50	9740	-30.49	20230418	6530	3.68	20230825	9740	-30.49	20230418	5310	27.50	20221013	5.45	N	058630	500	97 억	3134389	N	N	0	N	N
127	20230906	110443	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6780	-90	5	-1.31	288141010	42408	106.11	6840	6890	6750	8930	4810	6870	6794.50	16.04	2187	6970	6920	6870	6820	6770	6945	6845	98	2060	500	5220	10	1	19543877	1325	5.85	1.38	12	0.22	1159.00	4913.00	9740	20230418	-30.39	5310	20221013	27.68	9740	-30.39	20230418	6530	3.83	20230825	9740	-30.39	20230418	5310	27.68	20221013	5.45	N	058630	500	97 억	3134389	N	N	0	N	N
128	20230906	100430	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6830	-40	5	-0.58	184166600	27066	67.72	6840	6890	6750	8930	4810	6870	6804.35	16.04	1950	6970	6920	6870	6820	6770	6945	6845	98	2060	500	5220	10	1	19543877	1335	5.89	1.39	12	0.14	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6530	4.59	20230825	9740	-29.88	20230418	5310	28.63	20221013	5.45	N	058630	500	97 억	3134389	N	N	0	N	N
129	20230906	090435	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6870	0	3	0.00	5258530	770	1.93	6840	6870	6810	8930	4810	6870	6829.26	16.04	-554	6970	6920	6870	6820	6770	6945	6845	98	2060	500	5220	10	1	19543877	1343	5.93	1.40	12	0.00	1159.00	4913.00	9740	20230418	-29.47	5310	20221013	29.38	9740	-29.47	20230418	6530	5.21	20230825	9740	-29.47	20230418	5310	29.38	20221013	5.45	N	058630	500	97 억	3134389	N	N	0	N	N
130	20230905	160434	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6870	-30	5	-0.43	272024320	39753	51.57	6860	6920	6820	8970	4830	6900	6842.79	16.09	-9360	7053	6976	6913	6836	6773	6945	6805	98	2070	500	5240	10	1	19543877	1343	5.93	1.40	12	0.20	1159.00	4913.00	9740	20230418	-29.47	5310	20221013	29.38	9740	-29.47	20230418	6530	5.21	20230825	9740	-29.47	20230418	5310	29.38	20221013	5.48	N	058630	500	97 억	3143749	N	N	0	N	N
131	20230905	150447	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6850	-50	5	-0.72	253046900	36984	47.98	6860	6920	6820	8970	4830	6900	6842.06	16.09	-9139	7053	6976	6913	6836	6773	6945	6805	98	2070	500	5240	10	1	19543877	1339	5.91	1.39	12	0.19	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6530	4.90	20230825	9740	-29.67	20230418	5310	29.00	20221013	5.48	N	058630	500	97 억	3143749	N	N	0	N	N
132	20230905	140442	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6840	-60	5	-0.87	221153340	32326	41.94	6860	6920	6820	8970	4830	6900	6841.35	16.09	-8379	7053	6976	6913	6836	6773	6945	6805	98	2070	500	5240	10	1	19543877	1337	5.90	1.39	12	0.17	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.48	N	058630	500	97 억	3143749	N	N	0	N	N
133	20230905	130424	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6840	-60	5	-0.87	192851310	28190	36.57	6860	6920	6820	8970	4830	6900	6841.12	16.09	-7079	7053	6976	6913	6836	6773	6945	6805	98	2070	500	5240	10	1	19543877	1337	5.90	1.39	12	0.14	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.48	N	058630	500	97 억	3143749	N	N	0	N	N
134	20230905	120433	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6840	-60	5	-0.87	172277120	25183	32.67	6860	6920	6820	8970	4830	6900	6841.01	16.09	-5038	7053	6976	6913	6836	6773	6945	6805	98	2070	500	5240	10	1	19543877	1337	5.90	1.39	12	0.13	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.48	N	058630	500	97 억	3143749	N	N	0	N	N
135	20230905	110437	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6860	-40	5	-0.58	144691310	21148	27.44	6860	6920	6820	8970	4830	6900	6841.84	16.09	-4816	7053	6976	6913	6836	6773	6945	6805	98	2070	500	5240	10	1	19543877	1341	5.92	1.40	12	0.11	1159.00	4913.00	9740	20230418	-29.57	5310	20221013	29.19	9740	-29.57	20230418	6530	5.05	20230825	9740	-29.57	20230418	5310	29.19	20221013	5.48	N	058630	500	97 억	3143749	N	N	0	N	N
136	20230905	100432	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6820	-80	5	-1.16	112961800	16509	21.42	6860	6920	6820	8970	4830	6900	6842.44	16.09	-4925	7053	6976	6913	6836	6773	6945	6805	98	2070	500	5240	10	1	19543877	1333	5.88	1.39	12	0.08	1159.00	4913.00	9740	20230418	-29.98	5310	20221013	28.44	9740	-29.98	20230418	6530	4.44	20230825	9740	-29.98	20230418	5310	28.44	20221013	5.48	N	058630	500	97 억	3143749	N	N	0	N	N
137	20230905	090428	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6850	-50	5	-0.72	9338150	1359	1.76	6860	6920	6850	8970	4830	6900	6871.34	16.09	142	7053	6976	6913	6836	6773	6945	6805	98	2070	500	5240	10	1	19543877	1339	5.91	1.39	12	0.01	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6530	4.90	20230825	9740	-29.67	20230418	5310	29.00	20221013	5.48	N	058630	500	97 억	3143749	N	N	0	N	N
138	20230904	160430	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6900	-70	5	-1.00	527974230	76621	66.75	6990	6990	6850	9060	4880	6970	6890.72	16.21	-24478	7136	7052	6946	6862	6756	7095	6905	98	2090	500	5290	10	1	19543877	1349	5.95	1.40	12	0.39	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6530	5.67	20230825	9740	-29.16	20230418	5310	29.94	20221013	5.48	N	058630	500	97 억	3168173	N	N	0	N	N
139	20230904	150423	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6870	-100	5	-1.43	498374940	72317	63.00	6990	6990	6850	9060	4880	6970	6891.53	16.21	-24568	7136	7052	6946	6862	6756	7095	6905	98	2090	500	5290	10	1	19543877	1343	5.93	1.40	12	0.37	1159.00	4913.00	9740	20230418	-29.47	5310	20221013	29.38	9740	-29.47	20230418	6530	5.21	20230825	9740	-29.47	20230418	5310	29.38	20221013	5.48	N	058630	500	97 억	3168173	N	N	0	N	N
140	20230904	140419	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6890	-80	5	-1.15	463007210	67174	58.52	6990	6990	6850	9060	4880	6970	6892.66	16.21	-23821	7136	7052	6946	6862	6756	7095	6905	98	2090	500	5290	10	1	19543877	1347	5.94	1.40	12	0.34	1159.00	4913.00	9740	20230418	-29.26	5310	20221013	29.76	9740	-29.26	20230418	6530	5.51	20230825	9740	-29.26	20230418	5310	29.76	20221013	5.48	N	058630	500	97 억	3168173	N	N	0	N	N
141	20230904	130427	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6900	-70	5	-1.00	396937120	57560	50.15	6990	6990	6850	9060	4880	6970	6896.06	16.21	-21407	7136	7052	6946	6862	6756	7095	6905	98	2090	500	5290	10	1	19543877	1349	5.95	1.40	12	0.29	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6530	5.67	20230825	9740	-29.16	20230418	5310	29.94	20221013	5.48	N	058630	500	97 억	3168173	N	N	0	N	N
142	20230904	120421	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6910	-60	5	-0.86	322807190	46767	40.74	6990	6990	6870	9060	4880	6970	6902.46	16.21	-18325	7136	7052	6946	6862	6756	7095	6905	98	2090	500	5290	10	1	19543877	1350	5.96	1.41	12	0.24	1159.00	4913.00	9740	20230418	-29.06	5310	20221013	30.13	9740	-29.06	20230418	6530	5.82	20230825	9740	-29.06	20230418	5310	30.13	20221013	5.48	N	058630	500	97 억	3168173	N	N	0	N	N
143	20230904	110414	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6920	-50	5	-0.72	260737530	37761	32.90	6990	6990	6870	9060	4880	6970	6904.94	16.21	-17559	7136	7052	6946	6862	6756	7095	6905	98	2090	500	5290	10	1	19543877	1352	5.97	1.41	12	0.19	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6530	5.97	20230825	9740	-28.95	20230418	5310	30.32	20221013	5.48	N	058630	500	97 억	3168173	N	N	0	N	N
144	20230904	100415	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6910	-60	5	-0.86	154911630	22401	19.52	6990	6990	6880	9060	4880	6970	6915.39	16.21	-7192	7136	7052	6946	6862	6756	7095	6905	98	2090	500	5290	10	1	19543877	1350	5.96	1.41	12	0.11	1159.00	4913.00	9740	20230418	-29.06	5310	20221013	30.13	9740	-29.06	20230418	6530	5.82	20230825	9740	-29.06	20230418	5310	30.13	20221013	5.48	N	058630	500	97 억	3168173	N	N	0	N	N
145	20230904	090424	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6910	-60	5	-0.86	41080640	5918	5.16	6990	6990	6880	9060	4880	6970	6941.64	16.21	-4639	7136	7052	6946	6862	6756	7095	6905	98	2090	500	5290	10	1	19543877	1350	5.96	1.41	12	0.03	1159.00	4913.00	9740	20230418	-29.06	5310	20221013	30.13	9740	-29.06	20230418	6530	5.82	20230825	9740	-29.06	20230418	5310	30.13	20221013	5.48	N	058630	500	97 억	3168173	N	N	0	N	N
146	20230901	160416	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6970	130	2	1.90	797742570	114371	184.28	6840	7030	6840	8890	4790	6840	6975.07	16.08	26207	7040	6940	6890	6790	6740	6915	6765	98	2050	500	5190	10	1	19543877	1362	6.01	1.42	12	0.59	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6530	6.74	20230825	9740	-28.44	20230418	5310	31.26	20221013	5.55	N	058630	500	97 억	3142020	N	N	0	N	N
147	20230901	150425	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6950	110	2	1.61	763746300	109488	176.41	6840	7030	6840	8890	4790	6840	6975.62	16.08	25714	7040	6940	6890	6790	6740	6915	6765	98	2050	500	5190	10	1	19543877	1358	6.00	1.41	12	0.56	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.55	N	058630	500	97 억	3142020	N	N	0	N	N
148	20230901	140423	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6990	150	2	2.19	721298710	103396	166.60	6840	7030	6840	8890	4790	6840	6976.08	16.08	27453	7040	6940	6890	6790	6740	6915	6765	98	2050	500	5190	10	1	19543877	1366	6.03	1.42	12	0.53	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6530	7.04	20230825	9740	-28.23	20230418	5310	31.64	20221013	5.55	N	058630	500	97 억	3142020	N	N	0	N	N
149	20230901	130415	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7010	170	2	2.49	676805760	97034	156.35	6840	7030	6840	8890	4790	6840	6974.93	16.08	29839	7040	6940	6890	6790	6740	6915	6765	98	2050	500	5190	10	1	19543877	1370	6.05	1.43	12	0.50	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6530	7.35	20230825	9740	-28.03	20230418	5310	32.02	20221013	5.55	N	058630	500	97 억	3142020	N	N	0	N	N
150	20230901	120416	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6950	110	2	1.61	537426010	77125	124.27	6840	7030	6840	8890	4790	6840	6968.25	16.08	28550	7040	6940	6890	6790	6740	6915	6765	98	2050	500	5190	10	1	19543877	1358	6.00	1.41	12	0.39	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.55	N	058630	500	97 억	3142020	N	N	0	N	N
151	20230901	110417	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6990	150	2	2.19	399030850	57314	92.35	6840	7030	6840	8890	4790	6840	6962.19	16.08	29510	7040	6940	6890	6790	6740	6915	6765	98	2050	500	5190	10	1	19543877	1366	6.03	1.42	12	0.29	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6530	7.04	20230825	9740	-28.23	20230418	5310	31.64	20221013	5.55	N	058630	500	97 억	3142020	N	N	0	N	N
152	20230901	100414	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	7030	190	2	2.78	254679450	36634	59.03	6840	7030	6840	8890	4790	6840	6952.00	16.08	20845	7040	6940	6890	6790	6740	6915	6765	98	2050	500	5190	10	1	19543877	1374	6.07	1.43	12	0.19	1159.00	4913.00	9740	20230418	-27.82	5310	20221013	32.39	9740	-27.82	20230418	6530	7.66	20230825	9740	-27.82	20230418	5310	32.39	20221013	5.55	N	058630	500	97 억	3142020	N	N	0	N	N
153	20230901	090411	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6840	0	3	0.00	7405000	1082	1.74	6840	6880	6840	8890	4790	6840	6843.81	16.08	76	7040	6940	6890	6790	6740	6915	6765	98	2050	500	5190	10	1	19543877	1337	5.90	1.39	12	0.01	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.55	N	058630	500	97 억	3142020	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History