KissMeData/263720/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	161025	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19460	430	2	2.26	419432360	21637	68.20	18900	19690	18870	24700	13330	19030	19384.92	0.81	0	-1965	19576	19302	19166	18892	18756	19235	18825	61	5670	500	12170	10	1	12275111	2389	38.84	3.16	12	0.18	501.00	6152.00	30200	20230112	-35.56	11600	20221013	67.76	30200	-35.56	20230112	16250	19.75	20230630	30200	-35.56	20230112	11600	67.76	20221013	2.29	N	263720	500	61 억		98886	N	N	55	N	00	N
3	20230927	151037	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19550	520	2	2.73	395467010	20406	64.32	18900	19690	18870	24700	13330	19030	19379.94	0.81	0	-2018	19576	19302	19166	18892	18756	19235	18825	61	5670	500	12170	10	1	12275111	2400	39.02	3.18	12	0.17	501.00	6152.00	30200	20230112	-35.26	11600	20221013	68.53	30200	-35.26	20230112	16250	20.31	20230630	30200	-35.26	20230112	11600	68.53	20221013	2.29	N	263720	500	61 억		98886	N	N	3	N	00	N
4	20230927	141037	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19470	440	2	2.31	317384010	16401	51.70	18900	19690	18870	24700	13330	19030	19351.50	0.81	0	-2703	19576	19302	19166	18892	18756	19235	18825	61	5670	500	12170	10	1	12275111	2390	38.86	3.16	12	0.13	501.00	6152.00	30200	20230112	-35.53	11600	20221013	67.84	30200	-35.53	20230112	16250	19.82	20230630	30200	-35.53	20230112	11600	67.84	20221013	2.29	N	263720	500	61 억		98886	N	N	3	N	00	N
5	20230927	131022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19450	420	2	2.21	283385460	14654	46.19	18900	19690	18870	24700	13330	19030	19338.44	0.81	0	-2755	19576	19302	19166	18892	18756	19235	18825	61	5670	500	12170	10	1	12275111	2388	38.82	3.16	12	0.12	501.00	6152.00	30200	20230112	-35.60	11600	20221013	67.67	30200	-35.60	20230112	16250	19.69	20230630	30200	-35.60	20230112	11600	67.67	20221013	2.29	N	263720	500	61 억		98886	N	N	3	N	00	N
6	20230927	121022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19430	400	2	2.10	279187240	14438	45.51	18900	19690	18870	24700	13330	19030	19336.97	0.81	0	-2751	19576	19302	19166	18892	18756	19235	18825	61	5670	500	12170	10	1	12275111	2385	38.78	3.16	12	0.12	501.00	6152.00	30200	20230112	-35.66	11600	20221013	67.50	30200	-35.66	20230112	16250	19.57	20230630	30200	-35.66	20230112	11600	67.50	20221013	2.29	N	263720	500	61 억		98886	N	N	3	N	00	N
7	20230927	111032	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19460	430	2	2.26	210757150	10915	34.41	18900	19690	18870	24700	13330	19030	19308.95	0.81	0	-1598	19576	19302	19166	18892	18756	19235	18825	61	5670	500	12170	10	1	12275111	2389	38.84	3.16	12	0.09	501.00	6152.00	30200	20230112	-35.56	11600	20221013	67.76	30200	-35.56	20230112	16250	19.75	20230630	30200	-35.56	20230112	11600	67.76	20221013	2.29	N	263720	500	61 억		98886	N	N	3	N	00	N
8	20230927	101024	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19430	400	2	2.10	150640740	7839	24.71	18900	19480	18870	24700	13330	19030	19216.83	0.81	0	-1420	19576	19302	19166	18892	18756	19235	18825	61	5670	500	12170	10	1	12275111	2385	38.78	3.16	12	0.06	501.00	6152.00	30200	20230112	-35.66	11600	20221013	67.50	30200	-35.66	20230112	16250	19.57	20230630	30200	-35.66	20230112	11600	67.50	20221013	2.29	N	263720	500	61 억		98886	N	N	3	N	00	N
9	20230927	091043	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19200	170	2	0.89	39356120	2075	6.54	18900	19200	18870	24700	13330	19030	18966.80	0.81	0	1	19576	19302	19166	18892	18756	19235	18825	61	5670	500	12170	10	1	12275111	2357	38.32	3.12	12	0.02	501.00	6152.00	30200	20230112	-36.42	11600	20221013	65.52	30200	-36.42	20230112	16250	18.15	20230630	30200	-36.42	20230112	11600	65.52	20221013	2.29	N	263720	500	61 억		98886	N	N	3	N	00	N
10	20230926	161023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19030	-170	5	-0.89	606392750	31544	83.22	19220	19440	19030	24950	13440	19200	19223.79	0.82	0	-1383	20026	19612	19386	18972	18746	19500	18860	61	5750	500	12280	10	1	12275111	2336	37.98	3.09	12	0.26	501.00	6152.00	30200	20230112	-36.99	11600	20221013	64.05	30200	-36.99	20230112	16250	17.11	20230630	30200	-36.99	20230112	11600	64.05	20221013	2.28	N	263720	500	61 억		100189	N	N	3	N	00	N
11	20230926	151021	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19060	-140	5	-0.73	588398640	30600	80.73	19220	19440	19030	24950	13440	19200	19228.71	0.82	0	-1326	20026	19612	19386	18972	18746	19500	18860	61	5750	500	12280	10	1	12275111	2340	38.04	3.10	12	0.25	501.00	6152.00	30200	20230112	-36.89	11600	20221013	64.31	30200	-36.89	20230112	16250	17.29	20230630	30200	-36.89	20230112	11600	64.31	20221013	2.28	N	263720	500	61 억		100189	N	N	888	N	00	N
12	20230926	141014	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19090	-110	5	-0.57	547664620	28465	75.09	19220	19440	19060	24950	13440	19200	19239.93	0.82	0	-1262	20026	19612	19386	18972	18746	19500	18860	61	5750	500	12280	10	1	12275111	2343	38.10	3.10	12	0.23	501.00	6152.00	30200	20230112	-36.79	11600	20221013	64.57	30200	-36.79	20230112	16250	17.48	20230630	30200	-36.79	20230112	11600	64.57	20221013	2.28	N	263720	500	61 억		100189	N	N	888	N	00	N
13	20230926	131019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19250	50	2	0.26	381295560	19793	52.22	19220	19440	19160	24950	13440	19200	19264.16	0.82	0	-733	20026	19612	19386	18972	18746	19500	18860	61	5750	500	12280	10	1	12275111	2363	38.42	3.13	12	0.16	501.00	6152.00	30200	20230112	-36.26	11600	20221013	65.95	30200	-36.26	20230112	16250	18.46	20230630	30200	-36.26	20230112	11600	65.95	20221013	2.28	N	263720	500	61 억		100189	N	N	888	N	00	N
14	20230926	121026	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19240	40	2	0.21	273484140	14193	37.44	19220	19440	19160	24950	13440	19200	19268.95	0.82	0	-1362	20026	19612	19386	18972	18746	19500	18860	61	5750	500	12280	10	1	12275111	2362	38.40	3.13	12	0.12	501.00	6152.00	30200	20230112	-36.29	11600	20221013	65.86	30200	-36.29	20230112	16250	18.40	20230630	30200	-36.29	20230112	11600	65.86	20221013	2.28	N	263720	500	61 억		100189	N	N	888	N	00	N
15	20230926	111020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19300	100	2	0.52	204355260	10605	27.98	19220	19440	19160	24950	13440	19200	19269.71	0.82	0	-1862	20026	19612	19386	18972	18746	19500	18860	61	5750	500	12280	10	1	12275111	2369	38.52	3.14	12	0.09	501.00	6152.00	30200	20230112	-36.09	11600	20221013	66.38	30200	-36.09	20230112	16250	18.77	20230630	30200	-36.09	20230112	11600	66.38	20221013	2.28	N	263720	500	61 억		100189	N	N	888	N	00	N
16	20230926	101021	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19280	80	2	0.42	134981760	7004	18.48	19220	19440	19160	24950	13440	19200	19272.10	0.82	0	-1003	20026	19612	19386	18972	18746	19500	18860	61	5750	500	12280	10	1	12275111	2367	38.48	3.13	12	0.06	501.00	6152.00	30200	20230112	-36.16	11600	20221013	66.21	30200	-36.16	20230112	16250	18.65	20230630	30200	-36.16	20230112	11600	66.21	20221013	2.28	N	263720	500	61 억		100189	N	N	888	N	00	N
17	20230926	091022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19330	130	2	0.68	39792890	2056	5.42	19220	19440	19220	24950	13440	19200	19354.52	0.82	0	-923	20026	19612	19386	18972	18746	19500	18860	61	5750	500	12280	10	1	12275111	2373	38.58	3.14	12	0.02	501.00	6152.00	30200	20230112	-35.99	11600	20221013	66.64	30200	-35.99	20230112	16250	18.95	20230630	30200	-35.99	20230112	11600	66.64	20221013	2.28	N	263720	500	61 억		100189	N	N	888	N	00	N
18	20230925	161023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19200	-400	5	-2.04	723163570	37366	73.41	19410	19800	19160	25450	13720	19600	19353.73	0.78	0	4077	20726	20162	19836	19272	18946	20045	19155	61	5850	500	12540	10	1	12275111	2357	38.32	3.12	12	0.30	501.00	6152.00	30200	20230112	-36.42	11600	20221013	65.52	30200	-36.42	20230112	16250	18.15	20230630	30200	-36.42	20230112	11600	65.52	20221013	2.22	N	263720	500	61 억		95977	N	N	888	N	00	N
19	20230925	151026	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19280	-320	5	-1.63	671403520	34672	68.11	19410	19800	19160	25450	13720	19600	19364.43	0.78	0	3432	20726	20162	19836	19272	18946	20045	19155	61	5850	500	12540	10	1	12275111	2367	38.48	3.13	12	0.28	501.00	6152.00	30200	20230112	-36.16	11600	20221013	66.21	30200	-36.16	20230112	16250	18.65	20230630	30200	-36.16	20230112	11600	66.21	20221013	2.22	N	263720	500	61 억		95977	N	N	2103	N	00	N
20	20230925	141007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19240	-360	5	-1.84	520533710	26833	52.71	19410	19800	19160	25450	13720	19600	19399.01	0.78	0	1126	20726	20162	19836	19272	18946	20045	19155	61	5850	500	12540	10	1	12275111	2362	38.40	3.13	12	0.22	501.00	6152.00	30200	20230112	-36.29	11600	20221013	65.86	30200	-36.29	20230112	16250	18.40	20230630	30200	-36.29	20230112	11600	65.86	20221013	2.22	N	263720	500	61 억		95977	N	N	2103	N	00	N
21	20230925	131014	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19240	-360	5	-1.84	380771470	19575	38.46	19410	19800	19160	25450	13720	19600	19451.93	0.78	0	-1135	20726	20162	19836	19272	18946	20045	19155	61	5850	500	12540	10	1	12275111	2362	38.40	3.13	12	0.16	501.00	6152.00	30200	20230112	-36.29	11600	20221013	65.86	30200	-36.29	20230112	16250	18.40	20230630	30200	-36.29	20230112	11600	65.86	20221013	2.22	N	263720	500	61 억		95977	N	N	2103	N	00	N
22	20230925	121019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19430	-170	5	-0.87	325590060	16721	32.85	19410	19800	19390	25450	13720	19600	19471.93	0.78	0	-399	20726	20162	19836	19272	18946	20045	19155	61	5850	500	12540	10	1	12275111	2385	38.78	3.16	12	0.14	501.00	6152.00	30200	20230112	-35.66	11600	20221013	67.50	30200	-35.66	20230112	16250	19.57	20230630	30200	-35.66	20230112	11600	67.50	20221013	2.22	N	263720	500	61 억		95977	N	N	2103	N	00	N
23	20230925	111013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19450	-150	5	-0.77	256037430	13144	25.82	19410	19800	19400	25450	13720	19600	19479.41	0.78	0	-542	20726	20162	19836	19272	18946	20045	19155	61	5850	500	12540	10	1	12275111	2388	38.82	3.16	12	0.11	501.00	6152.00	30200	20230112	-35.60	11600	20221013	67.67	30200	-35.60	20230112	16250	19.69	20230630	30200	-35.60	20230112	11600	67.67	20221013	2.22	N	263720	500	61 억		95977	N	N	2103	N	00	N
24	20230925	101018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19780	180	2	0.92	151997340	7806	15.34	19410	19800	19400	25450	13720	19600	19471.86	0.78	0	-17	20726	20162	19836	19272	18946	20045	19155	61	5850	500	12540	10	1	12275111	2428	39.48	3.22	12	0.06	501.00	6152.00	30200	20230112	-34.50	11600	20221013	70.52	30200	-34.50	20230112	16250	21.72	20230630	30200	-34.50	20230112	11600	70.52	20221013	2.22	N	263720	500	61 억		95977	N	N	2103	N	00	N
25	20230925	091013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19430	-170	5	-0.87	22219210	1143	2.25	19410	19700	19410	25450	13720	19600	19439.38	0.78	0	47	20726	20162	19836	19272	18946	20045	19155	61	5850	500	12540	10	1	12275111	2385	38.78	3.16	12	0.01	501.00	6152.00	30200	20230112	-35.66	11600	20221013	67.50	30200	-35.66	20230112	16250	19.57	20230630	30200	-35.66	20230112	11600	67.50	20221013	2.22	N	263720	500	61 억		95977	N	N	2103	N	00	N
26	20230922	161052	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19600	-500	5	-2.49	1008234980	50687	61.94	19600	20400	19510	26100	14100	20100	19891.97	0.84	0	-7615	21160	20630	19820	19290	18480	20895	19555	61	6000	500	12860	10	1	12275111	2406	39.12	3.19	12	0.41	501.00	6152.00	30200	20230112	-35.10	11600	20221013	68.97	30200	-35.10	20230112	16250	20.62	20230630	30200	-35.10	20230112	11600	68.97	20221013	2.21	N	263720	500	61 억		103243	N	N	2103	N	00	N
27	20230922	151045	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19810	-290	5	-1.44	964875460	48477	59.24	19600	20400	19510	26100	14100	20100	19903.78	0.84	0	-7578	21160	20630	19820	19290	18480	20895	19555	61	6000	500	12860	10	1	12275111	2432	39.54	3.22	12	0.39	501.00	6152.00	30200	20230112	-34.40	11600	20221013	70.78	30200	-34.40	20230112	16250	21.91	20230630	30200	-34.40	20230112	11600	70.78	20221013	2.21	N	263720	500	61 억		103243	N	N	4	N	00	N
28	20230922	141043	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19790	-310	5	-1.54	814959500	40871	49.94	19600	20400	19510	26100	14100	20100	19939.80	0.84	0	-8136	21160	20630	19820	19290	18480	20895	19555	61	6000	500	12860	10	1	12275111	2429	39.50	3.22	12	0.33	501.00	6152.00	30200	20230112	-34.47	11600	20221013	70.60	30200	-34.47	20230112	16250	21.78	20230630	30200	-34.47	20230112	11600	70.60	20221013	2.21	N	263720	500	61 억		103243	N	N	4	N	00	N
29	20230922	130939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19710	-390	5	-1.94	761532190	38171	46.64	19600	20400	19510	26100	14100	20100	19950.54	0.84	0	-7267	21160	20630	19820	19290	18480	20895	19555	61	6000	500	12860	10	1	12275111	2419	39.34	3.20	12	0.31	501.00	6152.00	30200	20230112	-34.74	11600	20221013	69.91	30200	-34.74	20230112	16250	21.29	20230630	30200	-34.74	20230112	11600	69.91	20221013	2.21	N	263720	500	61 억		103243	N	N	4	N	00	N
30	20230922	120937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19810	-290	5	-1.44	653547780	32701	39.96	19600	20400	19510	26100	14100	20100	19985.56	0.84	0	-6286	21160	20630	19820	19290	18480	20895	19555	61	6000	500	12860	10	1	12275111	2432	39.54	3.22	12	0.27	501.00	6152.00	30200	20230112	-34.40	11600	20221013	70.78	30200	-34.40	20230112	16250	21.91	20230630	30200	-34.40	20230112	11600	70.78	20221013	2.21	N	263720	500	61 억		103243	N	N	4	N	00	N
31	20230922	110932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19970	-130	5	-0.65	567004740	28352	34.64	19600	20400	19510	26100	14100	20100	19998.76	0.84	0	-3976	21160	20630	19820	19290	18480	20895	19555	61	6000	500	12860	10	1	12275111	2451	39.86	3.25	12	0.23	501.00	6152.00	30200	20230112	-33.87	11600	20221013	72.16	30200	-33.87	20230112	16250	22.89	20230630	30200	-33.87	20230112	11600	72.16	20221013	2.21	N	263720	500	61 억		103243	N	N	4	N	00	N
32	20230922	100933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	100	2	0.50	329578480	16537	20.21	19600	20250	19510	26100	14100	20100	19929.76	0.84	0	714	21160	20630	19820	19290	18480	20895	19555	61	6000	500	12860	50	1	12275111	2480	40.32	3.28	12	0.13	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.21	N	263720	500	61 억		103243	N	N	4	N	00	N
33	20230922	090929	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19750	-350	5	-1.74	75660200	3849	4.70	19600	19870	19510	26100	14100	20100	19657.11	0.84	0	3	21160	20630	19820	19290	18480	20895	19555	61	6000	500	12860	10	1	12275111	2424	39.42	3.21	12	0.03	501.00	6152.00	30200	20230112	-34.60	11600	20221013	70.26	30200	-34.60	20230112	16250	21.54	20230630	30200	-34.60	20230112	11600	70.26	20221013	2.21	N	263720	500	61 억		103243	N	N	4	N	00	N
34	20230921	160932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20100	860	2	4.47	1622472020	81765	242.04	19100	20350	19010	25000	13470	19240	19842.12	0.83	0	1468	20006	19622	19396	19012	18786	19510	18900	61	5760	500	12310	50	1	12275111	2467	40.12	3.27	12	0.67	501.00	6152.00	30200	20230112	-33.44	11600	20221013	73.28	30200	-33.44	20230112	16250	23.69	20230630	30200	-33.44	20230112	11600	73.28	20221013	2.24	N	263720	500	61 억		101755	N	N	4	N	00	N
35	20230921	150920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19840	600	2	3.12	1488560080	75078	222.25	19100	20350	19010	25000	13470	19240	19826.85	0.83	0	-942	20006	19622	19396	19012	18786	19510	18900	61	5760	500	12310	10	1	12275111	2435	39.60	3.22	12	0.61	501.00	6152.00	30200	20230112	-34.30	11600	20221013	71.03	30200	-34.30	20230112	16250	22.09	20230630	30200	-34.30	20230112	11600	71.03	20221013	2.24	N	263720	500	61 억		101755	N	N	179	N	00	N
36	20230921	140927	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20050	810	2	4.21	1221690120	61752	182.80	19100	20350	19010	25000	13470	19240	19783.81	0.83	0	-3139	20006	19622	19396	19012	18786	19510	18900	61	5760	500	12310	50	1	12275111	2461	40.02	3.26	12	0.50	501.00	6152.00	30200	20230112	-33.61	11600	20221013	72.84	30200	-33.61	20230112	16250	23.38	20230630	30200	-33.61	20230112	11600	72.84	20221013	2.24	N	263720	500	61 억		101755	N	N	179	N	00	N
37	20230921	130924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19680	440	2	2.29	1042348510	52697	156.00	19100	20350	19010	25000	13470	19240	19780.04	0.83	0	-6420	20006	19622	19396	19012	18786	19510	18900	61	5760	500	12310	10	1	12275111	2416	39.28	3.20	12	0.43	501.00	6152.00	30200	20230112	-34.83	11600	20221013	69.66	30200	-34.83	20230112	16250	21.11	20230630	30200	-34.83	20230112	11600	69.66	20221013	2.24	N	263720	500	61 억		101755	N	N	179	N	00	N
38	20230921	120916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19800	560	2	2.91	907959780	45893	135.85	19100	20350	19010	25000	13470	19240	19784.28	0.83	0	-6905	20006	19622	19396	19012	18786	19510	18900	61	5760	500	12310	10	1	12275111	2430	39.52	3.22	12	0.37	501.00	6152.00	30200	20230112	-34.44	11600	20221013	70.69	30200	-34.44	20230112	16250	21.85	20230630	30200	-34.44	20230112	11600	70.69	20221013	2.24	N	263720	500	61 억		101755	N	N	179	N	00	N
39	20230921	110937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19760	520	2	2.70	754526150	38131	112.88	19100	20350	19010	25000	13470	19240	19787.74	0.83	0	-6938	20006	19622	19396	19012	18786	19510	18900	61	5760	500	12310	10	1	12275111	2426	39.44	3.21	12	0.31	501.00	6152.00	30200	20230112	-34.57	11600	20221013	70.34	30200	-34.57	20230112	16250	21.60	20230630	30200	-34.57	20230112	11600	70.34	20221013	2.24	N	263720	500	61 억		101755	N	N	179	N	00	N
40	20230921	100917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19740	500	2	2.60	485816840	24590	72.79	19100	20350	19010	25000	13470	19240	19756.68	0.83	0	-958	20006	19622	19396	19012	18786	19510	18900	61	5760	500	12310	10	1	12275111	2423	39.40	3.21	12	0.20	501.00	6152.00	30200	20230112	-34.64	11600	20221013	70.17	30200	-34.64	20230112	16250	21.48	20230630	30200	-34.64	20230112	11600	70.17	20221013	2.24	N	263720	500	61 억		101755	N	N	179	N	00	N
41	20230921	090922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19230	-10	5	-0.05	37714800	1973	5.84	19100	19260	19010	25000	13470	19240	19115.46	0.83	0	-69	20006	19622	19396	19012	18786	19510	18900	61	5760	500	12310	10	1	12275111	2361	38.38	3.13	12	0.02	501.00	6152.00	30200	20230112	-36.32	11600	20221013	65.78	30200	-36.32	20230112	16250	18.34	20230630	30200	-36.32	20230112	11600	65.78	20221013	2.24	N	263720	500	61 억		101755	N	N	179	N	00	N
42	20230920	160930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19240	-320	5	-1.64	643924730	33271	81.64	19500	19780	19170	25400	13700	19560	19354.11	0.83	0	-92	20660	20110	19800	19250	18940	19955	19095	61	5840	500	12510	10	1	12275111	2362	38.40	3.13	12	0.27	501.00	6152.00	30200	20230112	-36.29	11600	20221013	65.86	30200	-36.29	20230112	16250	18.40	20230630	30200	-36.29	20230112	11600	65.86	20221013	2.25	N	263720	500	61 억		101736	N	N	179	N	00	N
43	20230920	150904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19350	-210	5	-1.07	609242840	31473	77.23	19500	19780	19170	25400	13700	19560	19357.63	0.83	0	-75	20660	20110	19800	19250	18940	19955	19095	61	5840	500	12510	10	1	12275111	2375	38.62	3.15	12	0.26	501.00	6152.00	30200	20230112	-35.93	11600	20221013	66.81	30200	-35.93	20230112	16250	19.08	20230630	30200	-35.93	20230112	11600	66.81	20221013	2.25	N	263720	500	61 억		101736	N	N	10	N	00	N
44	20230920	140917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19210	-350	5	-1.79	498006680	25688	63.03	19500	19780	19210	25400	13700	19560	19386.74	0.83	0	594	20660	20110	19800	19250	18940	19955	19095	61	5840	500	12510	10	1	12275111	2358	38.34	3.12	12	0.21	501.00	6152.00	30200	20230112	-36.39	11600	20221013	65.60	30200	-36.39	20230112	16250	18.22	20230630	30200	-36.39	20230112	11600	65.60	20221013	2.25	N	263720	500	61 억		101736	N	N	10	N	00	N
45	20230920	130913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19250	-310	5	-1.58	460198190	23722	58.21	19500	19780	19220	25400	13700	19560	19399.64	0.83	0	1097	20660	20110	19800	19250	18940	19955	19095	61	5840	500	12510	10	1	12275111	2363	38.42	3.13	12	0.19	501.00	6152.00	30200	20230112	-36.26	11600	20221013	65.95	30200	-36.26	20230112	16250	18.46	20230630	30200	-36.26	20230112	11600	65.95	20221013	2.25	N	263720	500	61 억		101736	N	N	10	N	00	N
46	20230920	120913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19310	-250	5	-1.28	434902680	22414	55.00	19500	19780	19220	25400	13700	19560	19403.17	0.83	0	1322	20660	20110	19800	19250	18940	19955	19095	61	5840	500	12510	10	1	12275111	2370	38.54	3.14	12	0.18	501.00	6152.00	30200	20230112	-36.06	11600	20221013	66.47	30200	-36.06	20230112	16250	18.83	20230630	30200	-36.06	20230112	11600	66.47	20221013	2.25	N	263720	500	61 억		101736	N	N	10	N	00	N
47	20230920	110917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19300	-260	5	-1.33	324080960	16658	40.88	19500	19780	19300	25400	13700	19560	19454.97	0.83	0	-823	20660	20110	19800	19250	18940	19955	19095	61	5840	500	12510	10	1	12275111	2369	38.52	3.14	12	0.14	501.00	6152.00	30200	20230112	-36.09	11600	20221013	66.38	30200	-36.09	20230112	16250	18.77	20230630	30200	-36.09	20230112	11600	66.38	20221013	2.25	N	263720	500	61 억		101736	N	N	10	N	00	N
48	20230920	100859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19350	-210	5	-1.07	199102330	10201	25.03	19500	19780	19300	25400	13700	19560	19517.92	0.83	0	-1712	20660	20110	19800	19250	18940	19955	19095	61	5840	500	12510	10	1	12275111	2375	38.62	3.15	12	0.08	501.00	6152.00	30200	20230112	-35.93	11600	20221013	66.81	30200	-35.93	20230112	16250	19.08	20230630	30200	-35.93	20230112	11600	66.81	20221013	2.25	N	263720	500	61 억		101736	N	N	10	N	00	N
49	20230920	090911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19520	-40	5	-0.20	31819020	1627	3.99	19500	19780	19480	25400	13700	19560	19556.87	0.83	0	-107	20660	20110	19800	19250	18940	19955	19095	61	5840	500	12510	10	1	12275111	2396	38.96	3.17	12	0.01	501.00	6152.00	30200	20230112	-35.36	11600	20221013	68.28	30200	-35.36	20230112	16250	20.12	20230630	30200	-35.36	20230112	11600	68.28	20221013	2.25	N	263720	500	61 억		101736	N	N	10	N	00	N
50	20230919	160909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19560	-490	5	-2.44	804749440	40569	116.12	20250	20350	19490	26050	14050	20050	19836.56	0.82	0	1572	20970	20510	20240	19780	19510	20375	19645	61	6000	500	12830	10	1	12275111	2401	39.04	3.18	12	0.33	501.00	6152.00	30200	20230112	-35.23	11600	20221013	68.62	30200	-35.23	20230112	16250	20.37	20230630	30200	-35.23	20230112	11600	68.62	20221013	2.22	N	263720	500	61 억		100626	N	N	10	N	00	N
51	20230919	150909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19550	-500	5	-2.49	760305760	38292	109.60	20250	20350	19500	26050	14050	20050	19855.47	0.82	0	1352	20970	20510	20240	19780	19510	20375	19645	61	6000	500	12830	10	1	12275111	2400	39.02	3.18	12	0.31	501.00	6152.00	30200	20230112	-35.26	11600	20221013	68.53	30200	-35.26	20230112	16250	20.31	20230630	30200	-35.26	20230112	11600	68.53	20221013	2.22	N	263720	500	61 억		100626	N	N	58	N	00	N
52	20230919	140908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19600	-450	5	-2.24	703417490	35385	101.28	20250	20350	19590	26050	14050	20050	19878.97	0.82	0	1101	20970	20510	20240	19780	19510	20375	19645	61	6000	500	12830	10	1	12275111	2406	39.12	3.19	12	0.29	501.00	6152.00	30200	20230112	-35.10	11600	20221013	68.97	30200	-35.10	20230112	16250	20.62	20230630	30200	-35.10	20230112	11600	68.97	20221013	2.22	N	263720	500	61 억		100626	N	N	58	N	00	N
53	20230919	130853	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19640	-410	5	-2.04	648480080	32583	93.26	20250	20350	19600	26050	14050	20050	19902.41	0.82	0	706	20970	20510	20240	19780	19510	20375	19645	61	6000	500	12830	10	1	12275111	2411	39.20	3.19	12	0.27	501.00	6152.00	30200	20230112	-34.97	11600	20221013	69.31	30200	-34.97	20230112	16250	20.86	20230630	30200	-34.97	20230112	11600	69.31	20221013	2.22	N	263720	500	61 억		100626	N	N	58	N	00	N
54	20230919	120910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19840	-210	5	-1.05	555391560	27853	79.72	20250	20350	19760	26050	14050	20050	19940.10	0.82	0	97	20970	20510	20240	19780	19510	20375	19645	61	6000	500	12830	10	1	12275111	2435	39.60	3.22	12	0.23	501.00	6152.00	30200	20230112	-34.30	11600	20221013	71.03	30200	-34.30	20230112	16250	22.09	20230630	30200	-34.30	20230112	11600	71.03	20221013	2.22	N	263720	500	61 억		100626	N	N	58	N	00	N
55	20230919	110915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19830	-220	5	-1.10	417254110	20884	59.78	20250	20350	19810	26050	14050	20050	19979.61	0.82	0	-1459	20970	20510	20240	19780	19510	20375	19645	61	6000	500	12830	10	1	12275111	2434	39.58	3.22	12	0.17	501.00	6152.00	30200	20230112	-34.34	11600	20221013	70.95	30200	-34.34	20230112	16250	22.03	20230630	30200	-34.34	20230112	11600	70.95	20221013	2.22	N	263720	500	61 억		100626	N	N	58	N	00	N
56	20230919	100907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20050	0	3	0.00	287030590	14357	41.09	20250	20350	19810	26050	14050	20050	19992.38	0.82	0	-799	20970	20510	20240	19780	19510	20375	19645	61	6000	500	12830	50	1	12275111	2461	40.02	3.26	12	0.12	501.00	6152.00	30200	20230112	-33.61	11600	20221013	72.84	30200	-33.61	20230112	16250	23.38	20230630	30200	-33.61	20230112	11600	72.84	20221013	2.22	N	263720	500	61 억		100626	N	N	58	N	00	N
57	20230919	090905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20100	50	2	0.25	37135350	1848	5.29	20250	20250	20050	26050	14050	20050	20094.89	0.82	0	-631	20970	20510	20240	19780	19510	20375	19645	61	6000	500	12830	50	1	12275111	2467	40.12	3.27	12	0.02	501.00	6152.00	30200	20230112	-33.44	11600	20221013	73.28	30200	-33.44	20230112	16250	23.69	20230630	30200	-33.44	20230112	11600	73.28	20221013	2.22	N	263720	500	61 억		100626	N	N	58	N	00	N
58	20230918	160909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20050	-450	5	-2.20	704395590	34883	72.24	20500	20700	19970	26650	14350	20500	20193.11	0.74	0	9503	21566	21032	20666	20132	19766	20850	19950	61	6150	500	13120	50	1	12275111	2461	40.02	3.26	12	0.28	501.00	6152.00	30200	20230112	-33.61	11600	20221013	72.84	30200	-33.61	20230112	16250	23.38	20230630	30200	-33.61	20230112	11600	72.84	20221013	2.18	N	263720	500	61 억		91346	N	N	58	N	00	N
59	20230918	150906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20150	-350	5	-1.71	663925290	32872	68.07	20500	20700	19970	26650	14350	20500	20197.28	0.74	0	9030	21566	21032	20666	20132	19766	20850	19950	61	6150	500	13120	50	1	12275111	2473	40.22	3.28	12	0.27	501.00	6152.00	30200	20230112	-33.28	11600	20221013	73.71	30200	-33.28	20230112	16250	24.00	20230630	30200	-33.28	20230112	11600	73.71	20221013	2.18	N	263720	500	61 억		91346	N	N	191	N	00	N
60	20230918	140926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20150	-350	5	-1.71	488458800	24114	49.94	20500	20700	20000	26650	14350	20500	20256.22	0.74	0	7118	21566	21032	20666	20132	19766	20850	19950	61	6150	500	13120	50	1	12275111	2473	40.22	3.28	12	0.20	501.00	6152.00	30200	20230112	-33.28	11600	20221013	73.71	30200	-33.28	20230112	16250	24.00	20230630	30200	-33.28	20230112	11600	73.71	20221013	2.18	N	263720	500	61 억		91346	N	N	191	N	00	N
61	20230918	130903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	-300	5	-1.46	438376250	21627	44.79	20500	20700	20000	26650	14350	20500	20269.85	0.74	0	7067	21566	21032	20666	20132	19766	20850	19950	61	6150	500	13120	50	1	12275111	2480	40.32	3.28	12	0.18	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.18	N	263720	500	61 억		91346	N	N	191	N	00	N
62	20230918	120911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20300	-200	5	-0.98	412572550	20351	42.14	20500	20700	20000	26650	14350	20500	20272.83	0.74	0	6932	21566	21032	20666	20132	19766	20850	19950	61	6150	500	13120	50	1	12275111	2492	40.52	3.30	12	0.17	501.00	6152.00	30200	20230112	-32.78	11600	20221013	75.00	30200	-32.78	20230112	16250	24.92	20230630	30200	-32.78	20230112	11600	75.00	20221013	2.18	N	263720	500	61 억		91346	N	N	191	N	00	N
63	20230918	110856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20250	-250	5	-1.22	325365850	16047	33.23	20500	20700	20000	26650	14350	20500	20275.79	0.74	0	4865	21566	21032	20666	20132	19766	20850	19950	61	6150	500	13120	50	1	12275111	2486	40.42	3.29	12	0.13	501.00	6152.00	30200	20230112	-32.95	11600	20221013	74.57	30200	-32.95	20230112	16250	24.62	20230630	30200	-32.95	20230112	11600	74.57	20221013	2.18	N	263720	500	61 억		91346	N	N	191	N	00	N
64	20230918	100849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20400	-100	5	-0.49	222767650	10984	22.75	20500	20700	20000	26650	14350	20500	20281.08	0.74	0	3583	21566	21032	20666	20132	19766	20850	19950	61	6150	500	13120	50	1	12275111	2504	40.72	3.32	12	0.09	501.00	6152.00	30200	20230112	-32.45	11600	20221013	75.86	30200	-32.45	20230112	16250	25.54	20230630	30200	-32.45	20230112	11600	75.86	20221013	2.18	N	263720	500	61 억		91346	N	N	191	N	00	N
65	20230918	090852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20300	-200	5	-0.98	38688800	1900	3.93	20500	20500	20300	26650	14350	20500	20362.45	0.74	0	493	21566	21032	20666	20132	19766	20850	19950	61	6150	500	13120	50	1	12275111	2492	40.52	3.30	12	0.02	501.00	6152.00	30200	20230112	-32.78	11600	20221013	75.00	30200	-32.78	20230112	16250	24.92	20230630	30200	-32.78	20230112	11600	75.00	20221013	2.18	N	263720	500	61 억		91346	N	N	191	N	00	N
66	20230915	160903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20500	-50	5	-0.24	994442600	48043	107.08	20650	21200	20300	26700	14400	20550	20699.05	0.72	0	3039	21950	21250	20850	20150	19750	21050	19950	61	6150	500	13150	50	1	12275111	2516	40.92	3.33	12	0.39	501.00	6152.00	30200	20230112	-32.12	11600	20221013	76.72	30200	-32.12	20230112	16250	26.15	20230630	30200	-32.12	20230112	11600	76.72	20221013	2.24	N	263720	500	61 억		88208	N	N	191	N	00	N
67	20230915	150859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20350	-200	5	-0.97	943169200	45528	101.48	20650	21200	20300	26700	14400	20550	20716.24	0.72	0	1540	21950	21250	20850	20150	19750	21050	19950	61	6150	500	13150	50	1	12275111	2498	40.62	3.31	12	0.37	501.00	6152.00	30200	20230112	-32.62	11600	20221013	75.43	30200	-32.62	20230112	16250	25.23	20230630	30200	-32.62	20230112	11600	75.43	20221013	2.24	N	263720	500	61 억		88208	N	N	26	N	00	N
68	20230915	140905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20600	50	2	0.24	627371150	30082	67.05	20650	21200	20450	26700	14400	20550	20855.37	0.72	0	-4632	21950	21250	20850	20150	19750	21050	19950	61	6150	500	13150	50	1	12275111	2529	41.12	3.35	12	0.25	501.00	6152.00	30200	20230112	-31.79	11600	20221013	77.59	30200	-31.79	20230112	16250	26.77	20230630	30200	-31.79	20230112	11600	77.59	20221013	2.24	N	263720	500	61 억		88208	N	N	26	N	00	N
69	20230915	130856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20950	400	2	1.95	475426150	22753	50.71	20650	21200	20450	26700	14400	20550	20895.10	0.72	0	-3178	21950	21250	20850	20150	19750	21050	19950	61	6150	500	13150	50	1	12275111	2572	41.82	3.41	12	0.19	501.00	6152.00	30200	20230112	-30.63	11600	20221013	80.60	30200	-30.63	20230112	16250	28.92	20230630	30200	-30.63	20230112	11600	80.60	20221013	2.24	N	263720	500	61 억		88208	N	N	26	N	00	N
70	20230915	120900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20950	400	2	1.95	417876850	20003	44.58	20650	21200	20450	26700	14400	20550	20890.71	0.72	0	-2494	21950	21250	20850	20150	19750	21050	19950	61	6150	500	13150	50	1	12275111	2572	41.82	3.41	12	0.16	501.00	6152.00	30200	20230112	-30.63	11600	20221013	80.60	30200	-30.63	20230112	16250	28.92	20230630	30200	-30.63	20230112	11600	80.60	20221013	2.24	N	263720	500	61 억		88208	N	N	26	N	00	N
71	20230915	110906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21000	450	2	2.19	374870550	17952	40.01	20650	21200	20450	26700	14400	20550	20881.83	0.72	0	-2008	21950	21250	20850	20150	19750	21050	19950	61	6150	500	13150	50	1	12275111	2578	41.92	3.41	12	0.15	501.00	6152.00	30200	20230112	-30.46	11600	20221013	81.03	30200	-30.46	20230112	16250	29.23	20230630	30200	-30.46	20230112	11600	81.03	20221013	2.24	N	263720	500	61 억		88208	N	N	26	N	00	N
72	20230915	100906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20850	300	2	1.46	268870450	12905	28.76	20650	21200	20450	26700	14400	20550	20834.60	0.72	0	-2466	21950	21250	20850	20150	19750	21050	19950	61	6150	500	13150	50	1	12275111	2559	41.62	3.39	12	0.11	501.00	6152.00	30200	20230112	-30.96	11600	20221013	79.74	30200	-30.96	20230112	16250	28.31	20230630	30200	-30.96	20230112	11600	79.74	20221013	2.24	N	263720	500	61 억		88208	N	N	26	N	00	N
73	20230915	090853	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20550	0	3	0.00	32969400	1602	3.57	20650	20800	20450	26700	14400	20550	20580.15	0.72	0	-141	21950	21250	20850	20150	19750	21050	19950	61	6150	500	13150	50	1	12275111	2523	41.02	3.34	12	0.01	501.00	6152.00	30200	20230112	-31.95	11600	20221013	77.16	30200	-31.95	20230112	16250	26.46	20230630	30200	-31.95	20230112	11600	77.16	20221013	2.24	N	263720	500	61 억		88208	N	N	26	N	00	N
74	20230914	160906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20550	-600	5	-2.84	929281900	44738	29.85	21150	21550	20450	27450	14850	21150	20771.82	0.79	0	-9242	22590	21870	20780	20060	18970	22230	20420	61	6300	500	13530	50	1	12275111	2523	41.02	3.34	12	0.36	501.00	6152.00	30200	20230112	-31.95	11600	20221013	77.16	30200	-31.95	20230112	16250	26.46	20230630	30200	-31.95	20230112	11600	77.16	20221013	2.27	N	263720	500	61 억		97063	N	N	26	N	00	N
75	20230914	150837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20550	-600	5	-2.84	877130900	42203	28.16	21150	21550	20450	27450	14850	21150	20783.61	0.79	0	-9248	22590	21870	20780	20060	18970	22230	20420	61	6300	500	13530	50	1	12275111	2523	41.02	3.34	12	0.34	501.00	6152.00	30200	20230112	-31.95	11600	20221013	77.16	30200	-31.95	20230112	16250	26.46	20230630	30200	-31.95	20230112	11600	77.16	20221013	2.27	N	263720	500	61 억		97063	N	N	29	N	00	N
76	20230914	140857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20600	-550	5	-2.60	728569450	34976	23.34	21150	21550	20550	27450	14850	21150	20830.55	0.79	0	-6726	22590	21870	20780	20060	18970	22230	20420	61	6300	500	13530	50	1	12275111	2529	41.12	3.35	12	0.28	501.00	6152.00	30200	20230112	-31.79	11600	20221013	77.59	30200	-31.79	20230112	16250	26.77	20230630	30200	-31.79	20230112	11600	77.59	20221013	2.27	N	263720	500	61 억		97063	N	N	29	N	00	N
77	20230914	130839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20800	-350	5	-1.65	666187850	31953	21.32	21150	21550	20550	27450	14850	21150	20848.99	0.79	0	-5449	22590	21870	20780	20060	18970	22230	20420	61	6300	500	13530	50	1	12275111	2553	41.52	3.38	12	0.26	501.00	6152.00	30200	20230112	-31.13	11600	20221013	79.31	30200	-31.13	20230112	16250	28.00	20230630	30200	-31.13	20230112	11600	79.31	20221013	2.27	N	263720	500	61 억		97063	N	N	29	N	00	N
78	20230914	120849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20650	-500	5	-2.36	558336350	26749	17.85	21150	21550	20550	27450	14850	21150	20873.17	0.79	0	-5627	22590	21870	20780	20060	18970	22230	20420	61	6300	500	13530	50	1	12275111	2535	41.22	3.36	12	0.22	501.00	6152.00	30200	20230112	-31.62	11600	20221013	78.02	30200	-31.62	20230112	16250	27.08	20230630	30200	-31.62	20230112	11600	78.02	20221013	2.27	N	263720	500	61 억		97063	N	N	29	N	00	N
79	20230914	110842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20750	-400	5	-1.89	516609600	24730	16.50	21150	21550	20550	27450	14850	21150	20890.00	0.79	0	-5235	22590	21870	20780	20060	18970	22230	20420	61	6300	500	13530	50	1	12275111	2547	41.42	3.37	12	0.20	501.00	6152.00	30200	20230112	-31.29	11600	20221013	78.88	30200	-31.29	20230112	16250	27.69	20230630	30200	-31.29	20230112	11600	78.88	20221013	2.27	N	263720	500	61 억		97063	N	N	29	N	00	N
80	20230914	100836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20700	-450	5	-2.13	398025400	18976	12.66	21150	21550	20550	27450	14850	21150	20975.20	0.79	0	-3634	22590	21870	20780	20060	18970	22230	20420	61	6300	500	13530	50	1	12275111	2541	41.32	3.36	12	0.15	501.00	6152.00	30200	20230112	-31.46	11600	20221013	78.45	30200	-31.46	20230112	16250	27.38	20230630	30200	-31.46	20230112	11600	78.45	20221013	2.27	N	263720	500	61 억		97063	N	N	29	N	00	N
81	20230914	090852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21300	150	2	0.71	67334350	3168	2.11	21150	21550	20900	27450	14850	21150	21254.53	0.79	0	-855	22590	21870	20780	20060	18970	22230	20420	61	6300	500	13530	50	1	12275111	2615	42.51	3.46	12	0.03	501.00	6152.00	30200	20230112	-29.47	11600	20221013	83.62	30200	-29.47	20230112	16250	31.08	20230630	30200	-29.47	20230112	11600	83.62	20221013	2.27	N	263720	500	61 억		97063	N	N	29	N	00	N
82	20230913	160854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21150	1150	2	5.75	3092723680	149302	304.60	19900	21500	19690	26000	14000	20000	20714.92	0.72	0	8616	20826	20412	20086	19672	19346	20250	19510	61	6000	500	12800	50	1	12275111	2596	42.22	3.44	12	1.22	501.00	6152.00	30200	20230112	-29.97	11600	20221013	82.33	30200	-29.97	20230112	16250	30.15	20230630	30200	-29.97	20230112	11600	82.33	20221013	2.17	N	263720	500	61 억		88636	N	N	29	N	00	N
83	20230913	150846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20850	850	2	4.25	2913765230	140782	287.22	19900	21500	19690	26000	14000	20000	20697.74	0.72	0	7116	20826	20412	20086	19672	19346	20250	19510	61	6000	500	12800	50	1	12275111	2559	41.62	3.39	12	1.15	501.00	6152.00	30200	20230112	-30.96	11600	20221013	79.74	30200	-30.96	20230112	16250	28.31	20230630	30200	-30.96	20230112	11600	79.74	20221013	2.17	N	263720	500	61 억		88636	N	N	50	N	00	N
84	20230913	140854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21300	1300	2	6.50	2103737080	102618	209.36	19900	21350	19690	26000	14000	20000	20501.40	0.72	0	1876	20826	20412	20086	19672	19346	20250	19510	61	6000	500	12800	50	1	12275111	2615	42.51	3.46	12	0.84	501.00	6152.00	30200	20230112	-29.47	11600	20221013	83.62	30200	-29.47	20230112	16250	31.08	20230630	30200	-29.47	20230112	11600	83.62	20221013	2.17	N	263720	500	61 억		88636	N	N	50	N	00	N
85	20230913	130829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20350	350	2	1.75	1103927330	54695	111.59	19900	20600	19690	26000	14000	20000	20183.84	0.72	0	-4893	20826	20412	20086	19672	19346	20250	19510	61	6000	500	12800	50	1	12275111	2498	40.62	3.31	12	0.45	501.00	6152.00	30200	20230112	-32.62	11600	20221013	75.43	30200	-32.62	20230112	16250	25.23	20230630	30200	-32.62	20230112	11600	75.43	20221013	2.17	N	263720	500	61 억		88636	N	N	50	N	00	N
86	20230913	120852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	200	2	1.00	962394730	47758	97.43	19900	20600	19690	26000	14000	20000	20151.96	0.72	0	-3605	20826	20412	20086	19672	19346	20250	19510	61	6000	500	12800	50	1	12275111	2480	40.32	3.28	12	0.39	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.17	N	263720	500	61 억		88636	N	N	50	N	00	N
87	20230913	110850	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20250	250	2	1.25	816018800	40501	82.63	19900	20600	19690	26000	14000	20000	20148.67	0.72	0	-3390	20826	20412	20086	19672	19346	20250	19510	61	6000	500	12800	50	1	12275111	2486	40.42	3.29	12	0.33	501.00	6152.00	30200	20230112	-32.95	11600	20221013	74.57	30200	-32.95	20230112	16250	24.62	20230630	30200	-32.95	20230112	11600	74.57	20221013	2.17	N	263720	500	61 억		88636	N	N	50	N	00	N
88	20230913	100840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20450	450	2	2.25	510230200	25352	51.72	19900	20550	19690	26000	14000	20000	20126.59	0.72	0	-2960	20826	20412	20086	19672	19346	20250	19510	61	6000	500	12800	50	1	12275111	2510	40.82	3.32	12	0.21	501.00	6152.00	30200	20230112	-32.28	11600	20221013	76.29	30200	-32.28	20230112	16250	25.85	20230630	30200	-32.28	20230112	11600	76.29	20221013	2.17	N	263720	500	61 억		88636	N	N	50	N	00	N
89	20230913	090832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19910	-90	5	-0.45	29457720	1479	3.02	19900	20000	19860	26000	14000	20000	19907.99	0.72	0	-91	20826	20412	20086	19672	19346	20250	19510	61	6000	500	12800	10	1	12275111	2444	39.74	3.24	12	0.01	501.00	6152.00	30200	20230112	-34.07	11600	20221013	71.64	30200	-34.07	20230112	16250	22.52	20230630	30200	-34.07	20230112	11600	71.64	20221013	2.17	N	263720	500	61 억		88636	N	N	50	N	00	N
90	20230912	160829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20000	-100	5	-0.50	985497180	48818	23.65	20150	20500	19760	26100	14100	20100	20187.35	0.75	0	-3607	21753	20926	20073	19246	18393	21340	19660	61	6000	500	12860	50	1	12275111	2455	39.92	3.25	12	0.40	501.00	6152.00	30200	20230112	-33.77	11600	20221013	72.41	30200	-33.77	20230112	16250	23.08	20230630	30200	-33.77	20230112	11600	72.41	20221013	2.19	N	263720	500	61 억		91579	N	N	50	N	00	N
91	20230912	150839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20050	-50	5	-0.25	941097270	46598	22.57	20150	20500	19760	26100	14100	20100	20196.09	0.75	0	-4585	21753	20926	20073	19246	18393	21340	19660	61	6000	500	12860	50	1	12275111	2461	40.02	3.26	12	0.38	501.00	6152.00	30200	20230112	-33.61	11600	20221013	72.84	30200	-33.61	20230112	16250	23.38	20230630	30200	-33.61	20230112	11600	72.84	20221013	2.19	N	263720	500	61 억		91579	N	N	222	N	00	N
92	20230912	140838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20150	50	2	0.25	808374220	39997	19.38	20150	20500	19760	26100	14100	20100	20210.87	0.75	0	-3246	21753	20926	20073	19246	18393	21340	19660	61	6000	500	12860	50	1	12275111	2473	40.22	3.28	12	0.33	501.00	6152.00	30200	20230112	-33.28	11600	20221013	73.71	30200	-33.28	20230112	16250	24.00	20230630	30200	-33.28	20230112	11600	73.71	20221013	2.19	N	263720	500	61 억		91579	N	N	222	N	00	N
93	20230912	130827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20350	250	2	1.24	701295020	34725	16.82	20150	20500	19760	26100	14100	20100	20195.68	0.75	0	-2252	21753	20926	20073	19246	18393	21340	19660	61	6000	500	12860	50	1	12275111	2498	40.62	3.31	12	0.28	501.00	6152.00	30200	20230112	-32.62	11600	20221013	75.43	30200	-32.62	20230112	16250	25.23	20230630	30200	-32.62	20230112	11600	75.43	20221013	2.19	N	263720	500	61 억		91579	N	N	222	N	00	N
94	20230912	120825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	100	2	0.50	568202770	28141	13.63	20150	20500	19760	26100	14100	20100	20191.28	0.75	0	-3650	21753	20926	20073	19246	18393	21340	19660	61	6000	500	12860	50	1	12275111	2480	40.32	3.28	12	0.23	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.19	N	263720	500	61 억		91579	N	N	222	N	00	N
95	20230912	110831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20300	200	2	1.00	515449670	25526	12.37	20150	20500	19760	26100	14100	20100	20193.12	0.75	0	-3898	21753	20926	20073	19246	18393	21340	19660	61	6000	500	12860	50	1	12275111	2492	40.52	3.30	12	0.21	501.00	6152.00	30200	20230112	-32.78	11600	20221013	75.00	30200	-32.78	20230112	16250	24.92	20230630	30200	-32.78	20230112	11600	75.00	20221013	2.19	N	263720	500	61 억		91579	N	N	222	N	00	N
96	20230912	100823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	100	2	0.50	415404370	20587	9.97	20150	20500	19760	26100	14100	20100	20177.99	0.75	0	-3886	21753	20926	20073	19246	18393	21340	19660	61	6000	500	12860	50	1	12275111	2480	40.32	3.28	12	0.17	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.19	N	263720	500	61 억		91579	N	N	222	N	00	N
97	20230912	090843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20100	0	3	0.00	96224520	4816	2.33	20150	20150	19760	26100	14100	20100	19980.17	0.75	0	-503	21753	20926	20073	19246	18393	21340	19660	61	6000	500	12860	50	1	12275111	2467	40.12	3.27	12	0.04	501.00	6152.00	30200	20230112	-33.44	11600	20221013	73.28	30200	-33.44	20230112	16250	23.69	20230630	30200	-33.44	20230112	11600	73.28	20221013	2.19	N	263720	500	61 억		91579	N	N	222	N	00	N
98	20230911	160824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20100	1200	2	6.35	4173159710	205989	764.37	19590	20900	19220	24550	13230	18900	20259.20	0.56	0	24239	19406	19152	18966	18712	18526	19060	18620	61	5650	500	12090	50	1	12275111	2467	40.12	3.27	12	1.68	501.00	6152.00	30200	20230112	-33.44	11600	20221013	73.28	30200	-33.44	20230112	16250	23.69	20230630	30200	-33.44	20230112	11600	73.28	20221013	2.21	N	263720	500	61 억		68220	N	N	144	N	00	N
99	20230911	150829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20100	1200	2	6.35	4080515110	201384	747.28	19590	20900	19220	24550	13230	18900	20262.36	0.56	0	23729	19406	19152	18966	18712	18526	19060	18620	61	5650	500	12090	50	1	12275111	2467	40.12	3.27	12	1.64	501.00	6152.00	30200	20230112	-33.44	11600	20221013	73.28	30200	-33.44	20230112	16250	23.69	20230630	30200	-33.44	20230112	11600	73.28	20221013	2.21	N	263720	500	61 억		68220	N	N	106	N	00	N
100	20230911	140837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	1300	2	6.88	3847227410	189787	704.25	19590	20900	19220	24550	13230	18900	20271.29	0.56	0	22073	19406	19152	18966	18712	18526	19060	18620	61	5650	500	12090	50	1	12275111	2480	40.32	3.28	12	1.55	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.21	N	263720	500	61 억		68220	N	N	106	N	00	N
101	20230911	130812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20350	1450	2	7.67	3700578410	182562	677.44	19590	20900	19220	24550	13230	18900	20270.26	0.56	0	21545	19406	19152	18966	18712	18526	19060	18620	61	5650	500	12090	50	1	12275111	2498	40.62	3.31	12	1.49	501.00	6152.00	30200	20230112	-32.62	11600	20221013	75.43	30200	-32.62	20230112	16250	25.23	20230630	30200	-32.62	20230112	11600	75.43	20221013	2.21	N	263720	500	61 억		68220	N	N	106	N	00	N
102	20230911	120826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20100	1200	2	6.35	3480856860	171749	637.31	19590	20900	19220	24550	13230	18900	20267.12	0.56	0	20011	19406	19152	18966	18712	18526	19060	18620	61	5650	500	12090	50	1	12275111	2467	40.12	3.27	12	1.40	501.00	6152.00	30200	20230112	-33.44	11600	20221013	73.28	30200	-33.44	20230112	16250	23.69	20230630	30200	-33.44	20230112	11600	73.28	20221013	2.21	N	263720	500	61 억		68220	N	N	106	N	00	N
103	20230911	110812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20150	1250	2	6.61	3378153010	166647	618.38	19590	20900	19220	24550	13230	18900	20271.31	0.56	0	19123	19406	19152	18966	18712	18526	19060	18620	61	5650	500	12090	50	1	12275111	2473	40.22	3.28	12	1.36	501.00	6152.00	30200	20230112	-33.28	11600	20221013	73.71	30200	-33.28	20230112	16250	24.00	20230630	30200	-33.28	20230112	11600	73.71	20221013	2.21	N	263720	500	61 억		68220	N	N	106	N	00	N
104	20230911	100811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20350	1450	2	7.67	2954600760	145664	540.52	19590	20900	19220	24550	13230	18900	20283.67	0.56	0	16393	19406	19152	18966	18712	18526	19060	18620	61	5650	500	12090	50	1	12275111	2498	40.62	3.31	12	1.19	501.00	6152.00	30200	20230112	-32.62	11600	20221013	75.43	30200	-32.62	20230112	16250	25.23	20230630	30200	-32.62	20230112	11600	75.43	20221013	2.21	N	263720	500	61 억		68220	N	N	106	N	00	N
105	20230911	090809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19240	340	2	1.80	147229580	7566	28.08	19590	19640	19240	24550	13230	18900	19459.37	0.56	0	-3359	19406	19152	18966	18712	18526	19060	18620	61	5650	500	12090	10	1	12275111	2362	38.40	3.13	12	0.06	501.00	6152.00	30200	20230112	-36.29	11600	20221013	65.86	30200	-36.29	20230112	16250	18.40	20230630	30200	-36.29	20230112	11600	65.86	20221013	2.21	N	263720	500	61 억		68220	N	N	106	N	00	N
106	20230908	160831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18900	-300	5	-1.56	508197150	26900	42.80	19110	19220	18780	24950	13440	19200	18892.09	0.57	0	-4827	20040	19620	19120	18700	18200	19830	18910	61	5750	500	12280	10	1	12275111	2320	37.72	3.07	12	0.22	501.00	6152.00	30200	20230112	-37.42	11600	20221013	62.93	30200	-37.42	20230112	16250	16.31	20230630	30200	-37.42	20230112	11600	62.93	20221013	2.17	N	263720	500	61 억		69995	N	N	106	N	00	N
107	20230908	150830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18840	-360	5	-1.88	490503880	25963	41.31	19110	19220	18780	24950	13440	19200	18892.42	0.57	0	-4945	20040	19620	19120	18700	18200	19830	18910	61	5750	500	12280	10	1	12275111	2313	37.60	3.06	12	0.21	501.00	6152.00	30200	20230112	-37.62	11600	20221013	62.41	30200	-37.62	20230112	16250	15.94	20230630	30200	-37.62	20230112	11600	62.41	20221013	2.17	N	263720	500	61 억		69995	N	N	29	N	00	N
108	20230908	140821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18830	-370	5	-1.93	373607150	19783	31.48	19110	19220	18780	24950	13440	19200	18885.26	0.57	0	-5401	20040	19620	19120	18700	18200	19830	18910	61	5750	500	12280	10	1	12275111	2311	37.58	3.06	12	0.16	501.00	6152.00	30200	20230112	-37.65	11600	20221013	62.33	30200	-37.65	20230112	16250	15.88	20230630	30200	-37.65	20230112	11600	62.33	20221013	2.17	N	263720	500	61 억		69995	N	N	29	N	00	N
109	20230908	130830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18900	-300	5	-1.56	287360150	15208	24.20	19110	19220	18780	24950	13440	19200	18895.33	0.57	0	-5354	20040	19620	19120	18700	18200	19830	18910	61	5750	500	12280	10	1	12275111	2320	37.72	3.07	12	0.12	501.00	6152.00	30200	20230112	-37.42	11600	20221013	62.93	30200	-37.42	20230112	16250	16.31	20230630	30200	-37.42	20230112	11600	62.93	20221013	2.17	N	263720	500	61 억		69995	N	N	29	N	00	N
110	20230908	120841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18880	-320	5	-1.67	209225840	11062	17.60	19110	19220	18780	24950	13440	19200	18913.93	0.57	0	-4357	20040	19620	19120	18700	18200	19830	18910	61	5750	500	12280	10	1	12275111	2318	37.68	3.07	12	0.09	501.00	6152.00	30200	20230112	-37.48	11600	20221013	62.76	30200	-37.48	20230112	16250	16.18	20230630	30200	-37.48	20230112	11600	62.76	20221013	2.17	N	263720	500	61 억		69995	N	N	29	N	00	N
111	20230908	110836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18790	-410	5	-2.14	187996930	9935	15.81	19110	19220	18780	24950	13440	19200	18922.69	0.57	0	-3527	20040	19620	19120	18700	18200	19830	18910	61	5750	500	12280	10	1	12275111	2306	37.50	3.05	12	0.08	501.00	6152.00	30200	20230112	-37.78	11600	20221013	61.98	30200	-37.78	20230112	16250	15.63	20230630	30200	-37.78	20230112	11600	61.98	20221013	2.17	N	263720	500	61 억		69995	N	N	29	N	00	N
112	20230908	100828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18840	-360	5	-1.88	127704160	6729	10.71	19110	19220	18800	24950	13440	19200	18978.18	0.57	0	-1992	20040	19620	19120	18700	18200	19830	18910	61	5750	500	12280	10	1	12275111	2313	37.60	3.06	12	0.05	501.00	6152.00	30200	20230112	-37.62	11600	20221013	62.41	30200	-37.62	20230112	16250	15.94	20230630	30200	-37.62	20230112	11600	62.41	20221013	2.17	N	263720	500	61 억		69995	N	N	29	N	00	N
113	20230908	090833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19200	0	3	0.00	29186230	1525	2.43	19110	19220	19100	24950	13440	19200	19138.51	0.57	0	304	20040	19620	19120	18700	18200	19830	18910	61	5750	500	12280	10	1	12275111	2357	38.32	3.12	12	0.01	501.00	6152.00	30200	20230112	-36.42	11600	20221013	65.52	30200	-36.42	20230112	16250	18.15	20230630	30200	-36.42	20230112	11600	65.52	20221013	2.17	N	263720	500	61 억		69995	N	N	29	N	00	N
114	20230907	160819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19200	580	2	3.11	1197616990	62698	113.46	18620	19540	18620	24200	13040	18620	19101.38	0.58	0	-685	19426	19022	18776	18372	18126	18900	18250	61	5580	500	11910	10	1	12275111	2357	38.32	3.12	12	0.51	501.00	6152.00	30200	20230112	-36.42	11600	20221013	65.52	30200	-36.42	20230112	16250	18.15	20230630	30200	-36.42	20230112	11600	65.52	20221013	2.15	N	263720	500	61 억		70649	N	N	29	N	00	N
115	20230907	150825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19140	520	2	2.79	1171108880	61319	110.97	18620	19540	18620	24200	13040	18620	19098.65	0.58	0	-714	19426	19022	18776	18372	18126	18900	18250	61	5580	500	11910	10	1	12275111	2349	38.20	3.11	12	0.50	501.00	6152.00	30200	20230112	-36.62	11600	20221013	65.00	30200	-36.62	20230112	16250	17.78	20230630	30200	-36.62	20230112	11600	65.00	20221013	2.15	N	263720	500	61 억		70649	N	N	7	N	00	N
116	20230907	140822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19100	480	2	2.58	1102853220	57752	104.51	18620	19540	18620	24200	13040	18620	19096.39	0.58	0	-934	19426	19022	18776	18372	18126	18900	18250	61	5580	500	11910	10	1	12275111	2345	38.12	3.10	12	0.47	501.00	6152.00	30200	20230112	-36.75	11600	20221013	64.66	30200	-36.75	20230112	16250	17.54	20230630	30200	-36.75	20230112	11600	64.66	20221013	2.15	N	263720	500	61 억		70649	N	N	7	N	00	N
117	20230907	130818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19320	700	2	3.76	996065500	52211	94.49	18620	19540	18620	24200	13040	18620	19077.72	0.58	0	-80	19426	19022	18776	18372	18126	18900	18250	61	5580	500	11910	10	1	12275111	2372	38.56	3.14	12	0.43	501.00	6152.00	30200	20230112	-36.03	11600	20221013	66.55	30200	-36.03	20230112	16250	18.89	20230630	30200	-36.03	20230112	11600	66.55	20221013	2.15	N	263720	500	61 억		70649	N	N	7	N	00	N
118	20230907	120830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18940	320	2	1.72	860664320	45161	81.73	18620	19540	18620	24200	13040	18620	19057.72	0.58	0	-348	19426	19022	18776	18372	18126	18900	18250	61	5580	500	11910	10	1	12275111	2325	37.80	3.08	12	0.37	501.00	6152.00	30200	20230112	-37.28	11600	20221013	63.28	30200	-37.28	20230112	16250	16.55	20230630	30200	-37.28	20230112	11600	63.28	20221013	2.15	N	263720	500	61 억		70649	N	N	7	N	00	N
119	20230907	110823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18760	140	2	0.75	783845360	41096	74.37	18620	19540	18620	24200	13040	18620	19073.55	0.58	0	-170	19426	19022	18776	18372	18126	18900	18250	61	5580	500	11910	10	1	12275111	2303	37.45	3.05	12	0.33	501.00	6152.00	30200	20230112	-37.88	11600	20221013	61.72	30200	-37.88	20230112	16250	15.45	20230630	30200	-37.88	20230112	11600	61.72	20221013	2.15	N	263720	500	61 억		70649	N	N	7	N	00	N
120	20230907	100823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18920	300	2	1.61	629751000	32902	59.54	18620	19540	18620	24200	13040	18620	19140.25	0.58	0	355	19426	19022	18776	18372	18126	18900	18250	61	5580	500	11910	10	1	12275111	2322	37.76	3.08	12	0.27	501.00	6152.00	30200	20230112	-37.35	11600	20221013	63.10	30200	-37.35	20230112	16250	16.43	20230630	30200	-37.35	20230112	11600	63.10	20221013	2.15	N	263720	500	61 억		70649	N	N	7	N	00	N
121	20230907	090836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19260	640	2	3.44	227680350	11904	21.54	18620	19490	18620	24200	13040	18620	19126.50	0.58	0	-2844	19426	19022	18776	18372	18126	18900	18250	61	5580	500	11910	10	1	12275111	2364	38.44	3.13	12	0.10	501.00	6152.00	30200	20230112	-36.23	11600	20221013	66.03	30200	-36.23	20230112	16250	18.52	20230630	30200	-36.23	20230112	11600	66.03	20221013	2.15	N	263720	500	61 억		70649	N	N	7	N	00	N
122	20230906	160821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18620	-180	5	-0.96	1034828660	55163	119.36	19180	19180	18530	24400	13160	18800	18759.48	0.57	0	1280	19720	19260	19030	18570	18340	19145	18455	61	5600	500	12030	10	1	12275111	2286	37.17	3.03	12	0.45	501.00	6152.00	30200	20230112	-38.34	11600	20221013	60.52	30200	-38.34	20230112	16250	14.58	20230630	30200	-38.34	20230112	11600	60.52	20221013	2.17	N	263720	500	61 억		70370	N	N	7	N	00	N
123	20230906	150824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18650	-150	5	-0.80	986727270	52583	113.78	19180	19180	18530	24400	13160	18800	18765.14	0.57	0	1112	19720	19260	19030	18570	18340	19145	18455	61	5600	500	12030	10	1	12275111	2289	37.23	3.03	12	0.43	501.00	6152.00	30200	20230112	-38.25	11600	20221013	60.78	30200	-38.25	20230112	16250	14.77	20230630	30200	-38.25	20230112	11600	60.78	20221013	2.17	N	263720	500	61 억		70370	N	N	12	N	00	N
124	20230906	140823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18630	-170	5	-0.90	924014410	49219	106.50	19180	19180	18530	24400	13160	18800	18773.53	0.57	0	75	19720	19260	19030	18570	18340	19145	18455	61	5600	500	12030	10	1	12275111	2287	37.19	3.03	12	0.40	501.00	6152.00	30200	20230112	-38.31	11600	20221013	60.60	30200	-38.31	20230112	16250	14.65	20230630	30200	-38.31	20230112	11600	60.60	20221013	2.17	N	263720	500	61 억		70370	N	N	12	N	00	N
125	20230906	130814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18760	-40	5	-0.21	743741520	39541	85.56	19180	19180	18690	24400	13160	18800	18809.38	0.57	0	-1348	19720	19260	19030	18570	18340	19145	18455	61	5600	500	12030	10	1	12275111	2303	37.45	3.05	12	0.32	501.00	6152.00	30200	20230112	-37.88	11600	20221013	61.72	30200	-37.88	20230112	16250	15.45	20230630	30200	-37.88	20230112	11600	61.72	20221013	2.17	N	263720	500	61 억		70370	N	N	12	N	00	N
126	20230906	120826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18870	70	2	0.37	580872860	30860	66.77	19180	19180	18690	24400	13160	18800	18822.84	0.57	0	-892	19720	19260	19030	18570	18340	19145	18455	61	5600	500	12030	10	1	12275111	2316	37.66	3.07	12	0.25	501.00	6152.00	30200	20230112	-37.52	11600	20221013	62.67	30200	-37.52	20230112	16250	16.12	20230630	30200	-37.52	20230112	11600	62.67	20221013	2.17	N	263720	500	61 억		70370	N	N	12	N	00	N
127	20230906	110834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18800	0	3	0.00	441980440	23511	50.87	19180	19180	18690	24400	13160	18800	18798.88	0.57	0	-433	19720	19260	19030	18570	18340	19145	18455	61	5600	500	12030	10	1	12275111	2308	37.52	3.06	12	0.19	501.00	6152.00	30200	20230112	-37.75	11600	20221013	62.07	30200	-37.75	20230112	16250	15.69	20230630	30200	-37.75	20230112	11600	62.07	20221013	2.17	N	263720	500	61 억		70370	N	N	12	N	00	N
128	20230906	100809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18720	-80	5	-0.43	336024790	17870	38.67	19180	19180	18690	24400	13160	18800	18803.85	0.57	0	-1347	19720	19260	19030	18570	18340	19145	18455	61	5600	500	12030	10	1	12275111	2298	37.37	3.04	12	0.15	501.00	6152.00	30200	20230112	-38.01	11600	20221013	61.38	30200	-38.01	20230112	16250	15.20	20230630	30200	-38.01	20230112	11600	61.38	20221013	2.17	N	263720	500	61 억		70370	N	N	12	N	00	N
129	20230906	090813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19050	250	2	1.33	57486150	3052	6.60	19180	19180	18690	24400	13160	18800	18835.57	0.57	0	-693	19720	19260	19030	18570	18340	19145	18455	61	5600	500	12030	10	1	12275111	2338	38.02	3.10	12	0.02	501.00	6152.00	30200	20230112	-36.92	11600	20221013	64.22	30200	-36.92	20230112	16250	17.23	20230630	30200	-36.92	20230112	11600	64.22	20221013	2.17	N	263720	500	61 억		70370	N	N	12	N	00	N
130	20230905	160814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18800	-490	5	-2.54	879491430	46109	80.87	19280	19490	18800	25050	13510	19290	19074.18	0.59	0	-1792	19916	19602	19106	18792	18296	19760	18950	61	5760	500	12340	10	1	12275111	2308	37.52	3.06	12	0.38	501.00	6152.00	30200	20230112	-37.75	11600	20221013	62.07	30200	-37.75	20230112	16250	15.69	20230630	30200	-37.75	20230112	11600	62.07	20221013	2.23	N	263720	500	61 억		72153	N	N	12	N	00	N
131	20230905	150825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18910	-380	5	-1.97	774802310	40566	71.15	19280	19490	18890	25050	13510	19290	19099.80	0.59	0	-2016	19916	19602	19106	18792	18296	19760	18950	61	5760	500	12340	10	1	12275111	2321	37.74	3.07	12	0.33	501.00	6152.00	30200	20230112	-37.38	11600	20221013	63.02	30200	-37.38	20230112	16250	16.37	20230630	30200	-37.38	20230112	11600	63.02	20221013	2.23	N	263720	500	61 억		72153	N	N	0	N	00	N
132	20230905	140824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19080	-210	5	-1.09	683106330	35730	62.67	19280	19490	18890	25050	13510	19290	19118.57	0.59	0	-1861	19916	19602	19106	18792	18296	19760	18950	61	5760	500	12340	10	1	12275111	2342	38.08	3.10	12	0.29	501.00	6152.00	30200	20230112	-36.82	11600	20221013	64.48	30200	-36.82	20230112	16250	17.42	20230630	30200	-36.82	20230112	11600	64.48	20221013	2.23	N	263720	500	61 억		72153	N	N	0	N	00	N
133	20230905	130804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19110	-180	5	-0.93	625263280	32697	57.35	19280	19490	18890	25050	13510	19290	19122.96	0.59	0	-1439	19916	19602	19106	18792	18296	19760	18950	61	5760	500	12340	10	1	12275111	2346	38.14	3.11	12	0.27	501.00	6152.00	30200	20230112	-36.72	11600	20221013	64.74	30200	-36.72	20230112	16250	17.60	20230630	30200	-36.72	20230112	11600	64.74	20221013	2.23	N	263720	500	61 억		72153	N	N	0	N	00	N
134	20230905	120808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19030	-260	5	-1.35	562548090	29405	51.57	19280	19490	18890	25050	13510	19290	19131.04	0.59	0	-981	19916	19602	19106	18792	18296	19760	18950	61	5760	500	12340	10	1	12275111	2336	37.98	3.09	12	0.24	501.00	6152.00	30200	20230112	-36.99	11600	20221013	64.05	30200	-36.99	20230112	16250	17.11	20230630	30200	-36.99	20230112	11600	64.05	20221013	2.23	N	263720	500	61 억		72153	N	N	0	N	00	N
135	20230905	110815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19170	-120	5	-0.62	430561370	22457	39.39	19280	19490	18910	25050	13510	19290	19172.70	0.59	0	1796	19916	19602	19106	18792	18296	19760	18950	61	5760	500	12340	10	1	12275111	2353	38.26	3.12	12	0.18	501.00	6152.00	30200	20230112	-36.52	11600	20221013	65.26	30200	-36.52	20230112	16250	17.97	20230630	30200	-36.52	20230112	11600	65.26	20221013	2.23	N	263720	500	61 억		72153	N	N	0	N	00	N
136	20230905	100804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19290	0	3	0.00	317579720	16627	29.16	19280	19390	18910	25050	13510	19290	19100.24	0.59	0	2049	19916	19602	19106	18792	18296	19760	18950	61	5760	500	12340	10	1	12275111	2368	38.50	3.14	12	0.14	501.00	6152.00	30200	20230112	-36.13	11600	20221013	66.29	30200	-36.13	20230112	16250	18.71	20230630	30200	-36.13	20230112	11600	66.29	20221013	2.23	N	263720	500	61 억		72153	N	N	0	N	00	N
137	20230905	090804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19110	-180	5	-0.93	60704650	3184	5.58	19280	19290	18990	25050	13510	19290	19065.53	0.59	0	1230	19916	19602	19106	18792	18296	19760	18950	61	5760	500	12340	10	1	12275111	2346	38.14	3.11	12	0.03	501.00	6152.00	30200	20230112	-36.72	11600	20221013	64.74	30200	-36.72	20230112	16250	17.60	20230630	30200	-36.72	20230112	11600	64.74	20221013	2.23	N	263720	500	61 억		72153	N	N	0	N	00	N
138	20230904	160759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19290	610	2	3.27	1083726710	56765	71.52	19150	19420	18610	24250	13080	18680	19091.46	0.60	0	-2783	19660	19170	18700	18210	17740	19415	18455	61	5570	500	11950	10	1	12275111	2368	38.50	3.14	12	0.46	501.00	6152.00	30200	20230112	-36.13	11600	20221013	66.29	30200	-36.13	20230112	16250	18.71	20230630	30200	-36.13	20230112	11600	66.29	20221013	2.20	N	263720	500	61 억		74027	N	N	2	N	00	N
139	20230904	150748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19350	670	2	3.59	1057481230	55406	69.81	19150	19420	18610	24250	13080	18680	19086.04	0.60	0	-2737	19660	19170	18700	18210	17740	19415	18455	61	5570	500	11950	10	1	12275111	2375	38.62	3.15	12	0.45	501.00	6152.00	30200	20230112	-35.93	11600	20221013	66.81	30200	-35.93	20230112	16250	19.08	20230630	30200	-35.93	20230112	11600	66.81	20221013	2.20	N	263720	500	61 억		74027	N	N	2	N	00	N
140	20230904	140746	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19320	640	2	3.43	931518820	48892	61.60	19150	19340	18610	24250	13080	18680	19052.58	0.60	0	-1193	19660	19170	18700	18210	17740	19415	18455	61	5570	500	11950	10	1	12275111	2372	38.56	3.14	12	0.40	501.00	6152.00	30200	20230112	-36.03	11600	20221013	66.55	30200	-36.03	20230112	16250	18.89	20230630	30200	-36.03	20230112	11600	66.55	20221013	2.20	N	263720	500	61 억		74027	N	N	2	N	00	N
141	20230904	130758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19300	620	2	3.32	844592760	44387	55.92	19150	19340	18610	24250	13080	18680	19027.93	0.60	0	-131	19660	19170	18700	18210	17740	19415	18455	61	5570	500	11950	10	1	12275111	2369	38.52	3.14	12	0.36	501.00	6152.00	30200	20230112	-36.09	11600	20221013	66.38	30200	-36.09	20230112	16250	18.77	20230630	30200	-36.09	20230112	11600	66.38	20221013	2.20	N	263720	500	61 억		74027	N	N	2	N	00	N
142	20230904	120743	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19160	480	2	2.57	612670250	32325	40.73	19150	19170	18610	24250	13080	18680	18953.45	0.60	0	-1907	19660	19170	18700	18210	17740	19415	18455	61	5570	500	11950	10	1	12275111	2352	38.24	3.11	12	0.26	501.00	6152.00	30200	20230112	-36.56	11600	20221013	65.17	30200	-36.56	20230112	16250	17.91	20230630	30200	-36.56	20230112	11600	65.17	20221013	2.20	N	263720	500	61 억		74027	N	N	2	N	00	N
143	20230904	110730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19090	410	2	2.19	450816600	23845	30.04	19150	19150	18610	24250	13080	18680	18906.13	0.60	0	-3035	19660	19170	18700	18210	17740	19415	18455	61	5570	500	11950	10	1	12275111	2343	38.10	3.10	12	0.19	501.00	6152.00	30200	20230112	-36.79	11600	20221013	64.57	30200	-36.79	20230112	16250	17.48	20230630	30200	-36.79	20230112	11600	64.57	20221013	2.20	N	263720	500	61 억		74027	N	N	2	N	00	N
144	20230904	100735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19090	410	2	2.19	344661080	18281	23.03	19150	19150	18610	24250	13080	18680	18853.51	0.60	0	-2470	19660	19170	18700	18210	17740	19415	18455	61	5570	500	11950	10	1	12275111	2343	38.10	3.10	12	0.15	501.00	6152.00	30200	20230112	-36.79	11600	20221013	64.57	30200	-36.79	20230112	16250	17.48	20230630	30200	-36.79	20230112	11600	64.57	20221013	2.20	N	263720	500	61 억		74027	N	N	2	N	00	N
145	20230904	090748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18690	10	2	0.05	102331810	5424	6.83	19150	19150	18610	24250	13080	18680	18866.48	0.60	0	-2959	19660	19170	18700	18210	17740	19415	18455	61	5570	500	11950	10	1	12275111	2294	37.31	3.04	12	0.04	501.00	6152.00	30200	20230112	-38.11	11600	20221013	61.12	30200	-38.11	20230112	16250	15.02	20230630	30200	-38.11	20230112	11600	61.12	20221013	2.20	N	263720	500	61 억		74027	N	N	2	N	00	N
146	20230901	160739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18680	360	2	1.97	1488701420	79101	157.25	18320	19190	18230	23800	12830	18320	18820.98	0.57	0	4423	18966	18642	18376	18052	17786	18510	17920	61	5480	500	11720	10	1	12275111	2293	37.29	3.04	12	0.64	501.00	6152.00	30200	20230112	-38.15	11600	20221013	61.03	30200	-38.15	20230112	16250	14.95	20230630	30200	-38.15	20230112	11600	61.03	20221013	2.17	N	263720	500	61 억		69624	N	N	2	N	00	N
147	20230901	150747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18660	340	2	1.86	1434316470	76197	151.48	18320	19190	18230	23800	12830	18320	18823.79	0.57	0	4363	18966	18642	18376	18052	17786	18510	17920	61	5480	500	11720	10	1	12275111	2291	37.25	3.03	12	0.62	501.00	6152.00	30200	20230112	-38.21	11600	20221013	60.86	30200	-38.21	20230112	16250	14.83	20230630	30200	-38.21	20230112	11600	60.86	20221013	2.17	N	263720	500	61 억		69624	N	N	2	N	00	N
148	20230901	140749	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18850	530	2	2.89	1229165510	65208	129.63	18320	19190	18230	23800	12830	18320	18849.92	0.57	0	4194	18966	18642	18376	18052	17786	18510	17920	61	5480	500	11720	10	1	12275111	2314	37.62	3.06	12	0.53	501.00	6152.00	30200	20230112	-37.58	11600	20221013	62.50	30200	-37.58	20230112	16250	16.00	20230630	30200	-37.58	20230112	11600	62.50	20221013	2.17	N	263720	500	61 억		69624	N	N	2	N	00	N
149	20230901	130726	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19000	680	2	3.71	1097521520	58259	115.82	18320	19190	18230	23800	12830	18320	18838.66	0.57	0	4886	18966	18642	18376	18052	17786	18510	17920	61	5480	500	11720	10	1	12275111	2332	37.92	3.09	12	0.47	501.00	6152.00	30200	20230112	-37.09	11600	20221013	63.79	30200	-37.09	20230112	16250	16.92	20230630	30200	-37.09	20230112	11600	63.79	20221013	2.17	N	263720	500	61 억		69624	N	N	2	N	00	N
150	20230901	120737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18960	640	2	3.49	1031325540	54767	108.88	18320	19190	18230	23800	12830	18320	18831.15	0.57	0	4424	18966	18642	18376	18052	17786	18510	17920	61	5480	500	11720	10	1	12275111	2327	37.84	3.08	12	0.45	501.00	6152.00	30200	20230112	-37.22	11600	20221013	63.45	30200	-37.22	20230112	16250	16.68	20230630	30200	-37.22	20230112	11600	63.45	20221013	2.17	N	263720	500	61 억		69624	N	N	2	N	00	N
151	20230901	110736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19100	780	2	4.26	938309680	49862	99.13	18320	19190	18230	23800	12830	18320	18818.13	0.57	0	6301	18966	18642	18376	18052	17786	18510	17920	61	5480	500	11720	10	1	12275111	2345	38.12	3.10	12	0.41	501.00	6152.00	30200	20230112	-36.75	11600	20221013	64.66	30200	-36.75	20230112	16250	17.54	20230630	30200	-36.75	20230112	11600	64.66	20221013	2.17	N	263720	500	61 억		69624	N	N	2	N	00	N
152	20230901	100731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18830	510	2	2.78	677494740	36098	71.76	18320	19190	18230	23800	12830	18320	18768.21	0.57	0	6948	18966	18642	18376	18052	17786	18510	17920	61	5480	500	11720	10	1	12275111	2311	37.58	3.06	12	0.29	501.00	6152.00	30200	20230112	-37.65	11600	20221013	62.33	30200	-37.65	20230112	16250	15.88	20230630	30200	-37.65	20230112	11600	62.33	20221013	2.17	N	263720	500	61 억		69624	N	N	2	N	00	N
153	20230901	090720	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18230	-90	5	-0.49	35292370	1929	3.83	18320	18360	18230	23800	12830	18320	18295.68	0.57	0	-723	18966	18642	18376	18052	17786	18510	17920	61	5480	500	11720	10	1	12275111	2238	36.39	2.96	12	0.02	501.00	6152.00	30200	20230112	-39.64	11600	20221013	57.16	30200	-39.64	20230112	16250	12.18	20230630	30200	-39.64	20230112	11600	57.16	20221013	2.17	N	263720	500	61 억		69624	N	N	2	N	00	N