KissMeData/127710/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1523	43	2	2.91	43897528	29771	60.63	1479	1525	1468	1924	1036	1480	1474.51	0.07	440	440	1563	1521	1479	1437	1395	1500	1416	175	444	500	970	1	1	34904082	532	3.05	0.28	12	0.09	500.00	5445.00	2090	20221121	-27.13	1169	20230727	30.28	1921	-20.72	20230131	1169	30.28	20230727	2090	-27.13	20221121	1169	30.28	20230727	0.98	N	127710	500	174 억	7681	N	N	N	N
3	20230927	150822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1480	0	3	0.00	40449307	27483	55.97	1479	1480	1468	1924	1036	1480	1471.79	0.07	593	444	1563	1521	1479	1437	1395	1500	1416	175	444	500	970	1	1	34904082	517	2.96	0.27	12	0.08	500.00	5445.00	2090	20221121	-29.19	1169	20230727	26.60	1921	-22.96	20230131	1169	26.60	20230727	2090	-29.19	20221121	1169	26.60	20230727	0.98	N	127710	500	174 억	7834	N	N	N	N
4	20230927	140823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1470	-10	5	-0.68	34653377	23547	47.95	1479	1480	1468	1924	1036	1480	1471.67	0.07	593	444	1563	1521	1479	1437	1395	1500	1416	175	444	500	970	1	1	34904082	513	2.94	0.27	12	0.07	500.00	5445.00	2090	20221121	-29.67	1169	20230727	25.75	1921	-23.48	20230131	1169	25.75	20230727	2090	-29.67	20221121	1169	25.75	20230727	0.98	N	127710	500	174 억	7834	N	N	N	N
5	20230927	130812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1480	0	3	0.00	28874300	19618	39.95	1479	1480	1468	1924	1036	1480	1471.83	0.07	437	288	1563	1521	1479	1437	1395	1500	1416	175	444	500	970	1	1	34904082	517	2.96	0.27	12	0.06	500.00	5445.00	2090	20221121	-29.19	1169	20230727	26.60	1921	-22.96	20230131	1169	26.60	20230727	2090	-29.19	20221121	1169	26.60	20230727	0.98	N	127710	500	174 억	7678	N	N	N	N
6	20230927	120811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1475	-5	5	-0.34	26518724	18021	36.70	1479	1479	1468	1924	1036	1480	1471.55	0.07	288	288	1563	1521	1479	1437	1395	1500	1416	175	444	500	970	1	1	34904082	515	2.95	0.27	12	0.05	500.00	5445.00	2090	20221121	-29.43	1169	20230727	26.18	1921	-23.22	20230131	1169	26.18	20230727	2090	-29.43	20221121	1169	26.18	20230727	0.98	N	127710	500	174 억	7529	N	N	N	N
7	20230927	110820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1468	-12	5	-0.81	16223164	11015	22.43	1479	1479	1468	1924	1036	1480	1472.82	0.07	288	288	1563	1521	1479	1437	1395	1500	1416	175	444	500	970	1	1	34904082	512	2.94	0.27	12	0.03	500.00	5445.00	2090	20221121	-29.76	1169	20230727	25.58	1921	-23.58	20230131	1169	25.58	20230727	2090	-29.76	20221121	1169	25.58	20230727	0.98	N	127710	500	174 억	7529	N	N	N	N
8	20230927	100813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1470	-10	5	-0.68	13106555	8894	18.11	1479	1479	1470	1924	1036	1480	1473.64	0.07	26	26	1563	1521	1479	1437	1395	1500	1416	175	444	500	970	1	1	34904082	513	2.94	0.27	12	0.03	500.00	5445.00	2090	20221121	-29.67	1169	20230727	25.75	1921	-23.48	20230131	1169	25.75	20230727	2090	-29.67	20221121	1169	25.75	20230727	0.98	N	127710	500	174 억	7267	N	N	N	N
9	20230927	090827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1476	-4	5	-0.27	335538	227	0.46	1479	1479	1476	1924	1036	1480	1478.14	0.07	26	0	1563	1521	1479	1437	1395	1500	1416	175	444	500	970	1	1	34904082	515	2.95	0.27	12	0.00	500.00	5445.00	2090	20221121	-29.38	1169	20230727	26.26	1921	-23.17	20230131	1169	26.26	20230727	2090	-29.38	20221121	1169	26.26	20230727	0.98	N	127710	500	174 억	7267	N	N	N	N
10	20230926	160810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1480	-18	5	-1.20	71585498	48398	269.90	1485	1521	1437	1947	1049	1498	1479.10	0.07	-497	-497	1514	1506	1491	1483	1468	1498	1475	175	449	500	980	1	1	34904082	517	2.96	0.27	12	0.14	500.00	5445.00	2090	20221121	-29.19	1169	20230727	26.60	1921	-22.96	20230131	1169	26.60	20230727	2090	-29.19	20221121	1169	26.60	20230727	0.98	N	127710	500	174 억	7241	N	N	N	N
11	20230926	150812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1516	18	2	1.20	68383575	46248	257.91	1485	1521	1437	1947	1049	1498	1478.63	0.07	-497	500	1514	1506	1491	1483	1468	1498	1475	175	449	500	980	1	1	34904082	529	3.03	0.28	12	0.13	500.00	5445.00	2090	20221121	-27.46	1169	20230727	29.68	1921	-21.08	20230131	1169	29.68	20230727	2090	-27.46	20221121	1169	29.68	20230727	0.98	N	127710	500	174 억	7241	N	N	N	N
12	20230926	140806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1521	23	2	1.54	53036804	36087	201.24	1485	1521	1437	1947	1049	1498	1469.69	0.07	-495	-495	1514	1506	1491	1483	1468	1498	1475	175	449	500	980	1	1	34904082	531	3.04	0.28	12	0.10	500.00	5445.00	2090	20221121	-27.22	1169	20230727	30.11	1921	-20.82	20230131	1169	30.11	20230727	2090	-27.22	20221121	1169	30.11	20230727	0.98	N	127710	500	174 억	7243	N	N	N	N
13	20230926	130809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1473	-25	5	-1.67	37830522	26078	145.43	1485	1485	1437	1947	1049	1498	1450.67	0.07	-495	-495	1514	1506	1491	1483	1468	1498	1475	175	449	500	980	1	1	34904082	514	2.95	0.27	12	0.07	500.00	5445.00	2090	20221121	-29.52	1169	20230727	26.01	1921	-23.32	20230131	1169	26.01	20230727	2090	-29.52	20221121	1169	26.01	20230727	0.98	N	127710	500	174 억	7243	N	N	N	N
14	20230926	120814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1444	-54	5	-3.60	36310602	25044	139.66	1485	1485	1437	1947	1049	1498	1449.87	0.07	-469	-452	1514	1506	1491	1483	1468	1498	1475	175	449	500	980	1	1	34904082	504	2.89	0.27	12	0.07	500.00	5445.00	2090	20221121	-30.91	1169	20230727	23.52	1921	-24.83	20230131	1169	23.52	20230727	2090	-30.91	20221121	1169	23.52	20230727	0.98	N	127710	500	174 억	7269	N	N	N	N
15	20230926	110812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1448	-50	5	-3.34	25595826	17628	98.30	1485	1485	1438	1947	1049	1498	1452.00	0.07	-157	1502	1514	1506	1491	1483	1468	1498	1475	175	449	500	980	1	1	34904082	505	2.90	0.27	12	0.05	500.00	5445.00	2090	20221121	-30.72	1169	20230727	23.87	1921	-24.62	20230131	1169	23.87	20230727	2090	-30.72	20221121	1169	23.87	20230727	0.98	N	127710	500	174 억	7581	N	N	N	N
16	20230926	100811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1473	-25	5	-1.67	4406578	2990	16.67	1485	1485	1467	1947	1049	1498	1473.77	0.07	1	1	1514	1506	1491	1483	1468	1498	1475	175	449	500	980	1	1	34904082	514	2.95	0.27	12	0.01	500.00	5445.00	2090	20221121	-29.52	1169	20230727	26.01	1921	-23.32	20230131	1169	26.01	20230727	2090	-29.52	20221121	1169	26.01	20230727	0.98	N	127710	500	174 억	7739	N	N	N	N
17	20230926	090812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1485	-13	5	-0.87	108405	73	0.41	1485	1485	1485	1947	1049	1498	1485.00	0.07	80	0	1514	1506	1491	1483	1468	1498	1475	175	449	500	980	1	1	34904082	518	2.97	0.27	12	0.00	500.00	5445.00	2090	20221121	-28.95	1169	20230727	27.03	1921	-22.70	20230131	1169	27.03	20230727	2090	-28.95	20221121	1169	27.03	20230727	0.98	N	127710	500	174 억	7818	N	N	N	N
18	20230925	160811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1498	-1	5	-0.07	26048698	17519	88.63	1499	1499	1476	1948	1050	1499	1486.77	0.07	490	490	1521	1509	1488	1476	1455	1516	1483	175	449	500	980	1	1	34904082	523	3.00	0.28	12	0.05	500.00	5445.00	2090	20221121	-28.33	1169	20230727	28.14	1921	-22.02	20230131	1169	28.14	20230727	2090	-28.33	20221121	1169	28.14	20230727	0.98	N	127710	500	174 억	7738	N	N	N	N
19	20230925	150814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1498	-1	5	-0.07	25581360	17207	87.05	1499	1499	1476	1948	1050	1499	1486.68	0.07	495	495	1521	1509	1488	1476	1455	1516	1483	175	449	500	980	1	1	34904082	523	3.00	0.28	12	0.05	500.00	5445.00	2090	20221121	-28.33	1169	20230727	28.14	1921	-22.02	20230131	1169	28.14	20230727	2090	-28.33	20221121	1169	28.14	20230727	0.98	N	127710	500	174 억	7743	N	N	N	N
20	20230925	140801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1488	-11	5	-0.73	20477757	13777	69.70	1499	1499	1476	1948	1050	1499	1486.37	0.07	555	555	1521	1509	1488	1476	1455	1516	1483	175	449	500	980	1	1	34904082	519	2.98	0.27	12	0.04	500.00	5445.00	2090	20221121	-28.80	1169	20230727	27.29	1921	-22.54	20230131	1169	27.29	20230727	2090	-28.80	20221121	1169	27.29	20230727	0.98	N	127710	500	174 억	7803	N	N	N	N
21	20230925	130804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1476	-23	5	-1.53	19468977	13094	66.25	1499	1499	1476	1948	1050	1499	1486.86	0.07	595	595	1521	1509	1488	1476	1455	1516	1483	175	449	500	980	1	1	34904082	515	2.95	0.27	12	0.04	500.00	5445.00	2090	20221121	-29.38	1169	20230727	26.26	1921	-23.17	20230131	1169	26.26	20230727	2090	-29.38	20221121	1169	26.26	20230727	0.98	N	127710	500	174 억	7843	N	N	N	N
22	20230925	120811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1479	-20	5	-1.33	19030080	12797	64.74	1499	1499	1479	1948	1050	1499	1487.07	0.07	453	386	1521	1509	1488	1476	1455	1516	1483	175	449	500	980	1	1	34904082	516	2.96	0.27	12	0.04	500.00	5445.00	2090	20221121	-29.23	1169	20230727	26.52	1921	-23.01	20230131	1169	26.52	20230727	2090	-29.23	20221121	1169	26.52	20230727	0.98	N	127710	500	174 억	7701	N	N	N	N
23	20230925	110805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1480	-19	5	-1.27	15837969	10640	53.83	1499	1499	1480	1948	1050	1499	1488.53	0.07	374	223	1521	1509	1488	1476	1455	1516	1483	175	449	500	980	1	1	34904082	517	2.96	0.27	12	0.03	500.00	5445.00	2090	20221121	-29.19	1169	20230727	26.60	1921	-22.96	20230131	1169	26.60	20230727	2090	-29.19	20221121	1169	26.60	20230727	0.98	N	127710	500	174 억	7622	N	N	N	N
24	20230925	100809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1482	-17	5	-1.13	11703357	7847	39.70	1499	1499	1482	1948	1050	1499	1491.44	0.07	0	0	1521	1509	1488	1476	1455	1516	1483	175	449	500	980	1	1	34904082	517	2.96	0.27	12	0.02	500.00	5445.00	2090	20221121	-29.09	1169	20230727	26.78	1921	-22.85	20230131	1169	26.78	20230727	2090	-29.09	20221121	1169	26.78	20230727	0.98	N	127710	500	174 억	7248	N	N	N	N
25	20230925	090805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1499	0	3	0.00	409227	273	1.38	1499	1499	1499	1948	1050	1499	1499.00	0.07	151	0	1521	1509	1488	1476	1455	1516	1483	175	449	500	980	1	1	34904082	523	3.00	0.28	12	0.00	500.00	5445.00	2090	20221121	-28.28	1169	20230727	28.23	1921	-21.97	20230131	1169	28.23	20230727	2090	-28.28	20221121	1169	28.23	20230727	0.98	N	127710	500	174 억	7399	N	N	N	N
26	20230922	160834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1499	24	2	1.63	29405761	19766	262.64	1468	1500	1467	1917	1033	1475	1487.69	0.07	159	91	1516	1495	1485	1464	1454	1490	1459	175	442	500	970	1	1	34904082	523	3.00	0.28	12	0.06	500.00	5445.00	2090	20221121	-28.28	1169	20230727	28.23	1921	-21.97	20230131	1169	28.23	20230727	2110	-28.96	20220922	1169	28.23	20230727	0.99	N	127710	500	174 억	7248	N	N	N	N
27	20230922	150829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1499	24	2	1.63	29237891	19654	261.15	1468	1500	1467	1917	1033	1475	1487.63	0.07	162	94	1516	1495	1485	1464	1454	1490	1459	175	442	500	970	1	1	34904082	523	3.00	0.28	12	0.06	500.00	5445.00	2090	20221121	-28.28	1169	20230727	28.23	1921	-21.97	20230131	1169	28.23	20230727	2110	-28.96	20220922	1169	28.23	20230727	0.99	N	127710	500	174 억	7251	N	N	N	N
28	20230922	140828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1496	21	2	1.42	28897073	19426	258.12	1468	1500	1467	1917	1033	1475	1487.55	0.07	162	162	1516	1495	1485	1464	1454	1490	1459	175	442	500	970	1	1	34904082	522	2.99	0.27	12	0.06	500.00	5445.00	2090	20221121	-28.42	1169	20230727	27.97	1921	-22.12	20230131	1169	27.97	20230727	2110	-29.10	20220922	1169	27.97	20230727	0.99	N	127710	500	174 억	7251	N	N	N	N
29	20230922	130739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	25	2	1.69	27903094	18763	249.31	1468	1500	1467	1917	1033	1475	1487.13	0.07	162	162	1516	1495	1485	1464	1454	1490	1459	175	442	500	970	1	1	34904082	524	3.00	0.28	12	0.05	500.00	5445.00	2090	20221121	-28.23	1169	20230727	28.31	1921	-21.92	20230131	1169	28.31	20230727	2110	-28.91	20220922	1169	28.31	20230727	0.99	N	127710	500	174 억	7251	N	N	N	N
30	20230922	120737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	25	2	1.69	26140916	17588	233.70	1468	1500	1467	1917	1033	1475	1486.29	0.07	162	162	1516	1495	1485	1464	1454	1490	1459	175	442	500	970	1	1	34904082	524	3.00	0.28	12	0.05	500.00	5445.00	2090	20221121	-28.23	1169	20230727	28.31	1921	-21.92	20230131	1169	28.31	20230727	2110	-28.91	20220922	1169	28.31	20230727	0.99	N	127710	500	174 억	7251	N	N	N	N
31	20230922	110733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1488	13	2	0.88	10060712	6783	90.13	1468	1500	1467	1917	1033	1475	1483.22	0.07	162	162	1516	1495	1485	1464	1454	1490	1459	175	442	500	970	1	1	34904082	519	2.98	0.27	12	0.02	500.00	5445.00	2090	20221121	-28.80	1169	20230727	27.29	1921	-22.54	20230131	1169	27.29	20230727	2110	-29.48	20220922	1169	27.29	20230727	0.99	N	127710	500	174 억	7251	N	N	N	N
32	20230922	100734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1488	13	2	0.88	6904754	4667	62.01	1468	1500	1467	1917	1033	1475	1479.48	0.07	162	162	1516	1495	1485	1464	1454	1490	1459	175	442	500	970	1	1	34904082	519	2.98	0.27	12	0.01	500.00	5445.00	2090	20221121	-28.80	1169	20230727	27.29	1921	-22.54	20230131	1169	27.29	20230727	2110	-29.48	20220922	1169	27.29	20230727	0.99	N	127710	500	174 억	7251	N	N	N	N
33	20230922	090730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1472	-3	5	-0.20	362310	246	3.27	1468	1473	1468	1917	1033	1475	1472.80	0.07	0	0	1516	1495	1485	1464	1454	1490	1459	175	442	500	970	1	1	34904082	514	2.94	0.27	12	0.00	500.00	5445.00	2090	20221121	-29.57	1169	20230727	25.92	1921	-23.37	20230131	1169	25.92	20230727	2110	-30.24	20220922	1169	25.92	20230727	0.99	N	127710	500	174 억	7089	N	N	N	N
34	20230921	160736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1475	-30	5	-1.99	11145866	7513	16.29	1505	1506	1475	1956	1054	1505	1483.60	0.07	-6	-8	1518	1511	1498	1491	1478	1515	1495	175	451	500	990	1	1	34904082	515	2.95	0.27	12	0.02	500.00	5445.00	2110	20220922	-30.09	1169	20230727	26.18	1921	-23.22	20230131	1169	26.18	20230727	2225	-33.71	20220921	1169	26.18	20230727	0.99	N	127710	500	174 억	7089	N	N	N	N
35	20230921	150725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1485	-20	5	-1.33	7037532	4729	10.26	1505	1506	1475	1956	1054	1505	1488.16	0.07	0	-2	1518	1511	1498	1491	1478	1515	1495	175	451	500	990	1	1	34904082	518	2.97	0.27	12	0.01	500.00	5445.00	2110	20220922	-29.62	1169	20230727	27.03	1921	-22.70	20230131	1169	27.03	20230727	2225	-33.26	20220921	1169	27.03	20230727	0.99	N	127710	500	174 억	7095	N	N	N	N
36	20230921	140732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1485	-20	5	-1.33	6398982	4299	9.32	1505	1506	1475	1956	1054	1505	1488.48	0.07	0	298	1518	1511	1498	1491	1478	1515	1495	175	451	500	990	1	1	34904082	518	2.97	0.27	12	0.01	500.00	5445.00	2110	20220922	-29.62	1169	20230727	27.03	1921	-22.70	20230131	1169	27.03	20230727	2225	-33.26	20220921	1169	27.03	20230727	0.99	N	127710	500	174 억	7095	N	N	N	N
37	20230921	130725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1477	-28	5	-1.86	3906127	2616	5.67	1505	1506	1475	1956	1054	1505	1493.17	0.07	0	441	1518	1511	1498	1491	1478	1515	1495	175	451	500	990	1	1	34904082	516	2.95	0.27	12	0.01	500.00	5445.00	2110	20220922	-30.00	1169	20230727	26.35	1921	-23.11	20230131	1169	26.35	20230727	2225	-33.62	20220921	1169	26.35	20230727	0.99	N	127710	500	174 억	7095	N	N	N	N
38	20230921	120718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1477	-28	5	-1.86	3749555	2510	5.44	1505	1506	1475	1956	1054	1505	1493.85	0.07	0	442	1518	1511	1498	1491	1478	1515	1495	175	451	500	990	1	1	34904082	516	2.95	0.27	12	0.01	500.00	5445.00	2110	20220922	-30.00	1169	20230727	26.35	1921	-23.11	20230131	1169	26.35	20230727	2225	-33.62	20220921	1169	26.35	20230727	0.99	N	127710	500	174 억	7095	N	N	N	N
39	20230921	110737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	-5	5	-0.33	2745108	1832	3.97	1505	1506	1475	1956	1054	1505	1498.42	0.07	0	-2	1518	1511	1498	1491	1478	1515	1495	175	451	500	990	1	1	34904082	524	3.00	0.28	12	0.01	500.00	5445.00	2110	20220922	-28.91	1169	20230727	28.31	1921	-21.92	20230131	1169	28.31	20230727	2225	-32.58	20220921	1169	28.31	20230727	0.99	N	127710	500	174 억	7095	N	N	N	N
40	20230921	100723	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1496	-9	5	-0.60	1968399	1311	2.84	1505	1506	1494	1956	1054	1505	1501.45	0.07	0	-2	1518	1511	1498	1491	1478	1515	1495	175	451	500	990	1	1	34904082	522	2.99	0.27	12	0.00	500.00	5445.00	2110	20220922	-29.10	1169	20230727	27.97	1921	-22.12	20230131	1169	27.97	20230727	2225	-32.76	20220921	1169	27.97	20230727	0.99	N	127710	500	174 억	7095	N	N	N	N
41	20230921	090728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1506	1	2	0.07	930164	618	1.34	1505	1506	1505	1956	1054	1505	1505.12	0.07	0	-2	1518	1511	1498	1491	1478	1515	1495	175	451	500	990	1	1	34904082	526	3.01	0.28	12	0.00	500.00	5445.00	2110	20220922	-28.63	1169	20230727	28.83	1921	-21.60	20230131	1169	28.83	20230727	2225	-32.31	20220921	1169	28.83	20230727	0.99	N	127710	500	174 억	7095	N	N	N	N
42	20230920	160731	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1505	15	2	1.01	68843749	45991	177.57	1491	1505	1485	1937	1043	1490	1496.90	0.07	-76	-76	1531	1510	1499	1478	1467	1506	1474	175	447	500	980	1	1	34904082	525	3.01	0.28	12	0.13	500.00	5445.00	2225	20220921	-32.36	1169	20230727	28.74	1921	-21.66	20230131	1169	28.74	20230727	2225	-32.36	20220921	1169	28.74	20230727	1.02	N	127710	500	174 억	7095	N	N	N	N
43	20230920	150712	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1505	15	2	1.01	66744274	44596	172.19	1491	1505	1485	1937	1043	1490	1496.64	0.07	-64	-64	1531	1510	1499	1478	1467	1506	1474	175	447	500	980	1	1	34904082	525	3.01	0.28	12	0.13	500.00	5445.00	2225	20220921	-32.36	1169	20230727	28.74	1921	-21.66	20230131	1169	28.74	20230727	2225	-32.36	20220921	1169	28.74	20230727	1.02	N	127710	500	174 억	7107	N	N	N	N
44	20230920	140724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1501	11	2	0.74	62984553	42095	162.53	1491	1502	1485	1937	1043	1490	1496.25	0.07	0	0	1531	1510	1499	1478	1467	1506	1474	175	447	500	980	1	1	34904082	524	3.00	0.28	12	0.12	500.00	5445.00	2225	20220921	-32.54	1169	20230727	28.40	1921	-21.86	20230131	1169	28.40	20230727	2225	-32.54	20220921	1169	28.40	20230727	1.02	N	127710	500	174 억	7171	N	N	N	N
45	20230920	130719	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1495	5	2	0.34	57337003	38319	147.95	1491	1502	1485	1937	1043	1490	1496.31	0.07	0	0	1531	1510	1499	1478	1467	1506	1474	175	447	500	980	1	1	34904082	522	2.99	0.27	12	0.11	500.00	5445.00	2225	20220921	-32.81	1169	20230727	27.89	1921	-22.18	20230131	1169	27.89	20230727	2225	-32.81	20220921	1169	27.89	20230727	1.02	N	127710	500	174 억	7171	N	N	N	N
46	20230920	120716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1490	0	3	0.00	57030019	38113	147.15	1491	1502	1485	1937	1043	1490	1496.34	0.07	0	0	1531	1510	1499	1478	1467	1506	1474	175	447	500	980	1	1	34904082	520	2.98	0.27	12	0.11	500.00	5445.00	2225	20220921	-33.03	1169	20230727	27.46	1921	-22.44	20230131	1169	27.46	20230727	2225	-33.03	20220921	1169	27.46	20230727	1.02	N	127710	500	174 억	7171	N	N	N	N
47	20230920	110723	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1496	6	2	0.40	15856184	10601	40.93	1491	1499	1485	1937	1043	1490	1495.73	0.07	0	0	1531	1510	1499	1478	1467	1506	1474	175	447	500	980	1	1	34904082	522	2.99	0.27	12	0.03	500.00	5445.00	2225	20220921	-32.76	1169	20230727	27.97	1921	-22.12	20230131	1169	27.97	20230727	2225	-32.76	20220921	1169	27.97	20230727	1.02	N	127710	500	174 억	7171	N	N	N	N
48	20230920	100709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1497	7	2	0.47	2896640	1940	7.49	1491	1498	1485	1937	1043	1490	1493.11	0.07	0	0	1531	1510	1499	1478	1467	1506	1474	175	447	500	980	1	1	34904082	523	2.99	0.27	12	0.01	500.00	5445.00	2225	20220921	-32.72	1169	20230727	28.06	1921	-22.07	20230131	1169	28.06	20230727	2225	-32.72	20220921	1169	28.06	20230727	1.02	N	127710	500	174 억	7171	N	N	N	N
49	20230920	090718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1491	1	2	0.07	93933	63	0.24	1491	1491	1491	1937	1043	1490	1491.00	0.07	0	0	1531	1510	1499	1478	1467	1506	1474	175	447	500	980	1	1	34904082	520	2.98	0.27	12	0.00	500.00	5445.00	2225	20220921	-32.99	1169	20230727	27.54	1921	-22.38	20230131	1169	27.54	20230727	2225	-32.99	20220921	1169	27.54	20230727	1.02	N	127710	500	174 억	7171	N	N	N	N
50	20230919	160714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1490	0	3	0.00	38646334	25900	93.28	1490	1520	1488	1937	1043	1490	1492.14	0.07	-81	-81	1538	1514	1502	1478	1466	1508	1472	175	447	500	980	1	1	34904082	520	2.98	0.27	12	0.07	500.00	5445.00	2225	20220921	-33.03	1169	20230727	27.46	1921	-22.44	20230131	1169	27.46	20230727	2225	-33.03	20220921	1169	27.46	20230727	1.02	N	127710	500	174 억	7171	N	N	N	N
51	20230919	150716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1490	0	3	0.00	29374202	19677	70.87	1490	1520	1488	1937	1043	1490	1492.82	0.07	0	0	1538	1514	1502	1478	1466	1508	1472	175	447	500	980	1	1	34904082	520	2.98	0.27	12	0.06	500.00	5445.00	2225	20220921	-33.03	1169	20230727	27.46	1921	-22.44	20230131	1169	27.46	20230727	2225	-33.03	20220921	1169	27.46	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
52	20230919	140715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1491	1	2	0.07	12790894	8558	30.82	1490	1520	1490	1937	1043	1490	1494.61	0.07	0	0	1538	1514	1502	1478	1466	1508	1472	175	447	500	980	1	1	34904082	520	2.98	0.27	12	0.02	500.00	5445.00	2225	20220921	-32.99	1169	20230727	27.54	1921	-22.38	20230131	1169	27.54	20230727	2225	-32.99	20220921	1169	27.54	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
53	20230919	130703	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1490	0	3	0.00	9949048	6651	23.95	1490	1520	1490	1937	1043	1490	1495.87	0.07	0	0	1538	1514	1502	1478	1466	1508	1472	175	447	500	980	1	1	34904082	520	2.98	0.27	12	0.02	500.00	5445.00	2225	20220921	-33.03	1169	20230727	27.46	1921	-22.44	20230131	1169	27.46	20230727	2225	-33.03	20220921	1169	27.46	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
54	20230919	120721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1492	2	2	0.13	9545236	6380	22.98	1490	1520	1490	1937	1043	1490	1496.12	0.07	0	0	1538	1514	1502	1478	1466	1508	1472	175	447	500	980	1	1	34904082	521	2.98	0.27	12	0.02	500.00	5445.00	2225	20220921	-32.94	1169	20230727	27.63	1921	-22.33	20230131	1169	27.63	20230727	2225	-32.94	20220921	1169	27.63	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
55	20230919	110722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1493	3	2	0.20	9522845	6365	22.92	1490	1520	1490	1937	1043	1490	1496.13	0.07	0	0	1538	1514	1502	1478	1466	1508	1472	175	447	500	980	1	1	34904082	521	2.99	0.27	12	0.02	500.00	5445.00	2225	20220921	-32.90	1169	20230727	27.72	1921	-22.28	20230131	1169	27.72	20230727	2225	-32.90	20220921	1169	27.72	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
56	20230919	100716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1494	4	2	0.27	6109596	4078	14.69	1490	1520	1490	1937	1043	1490	1498.18	0.07	0	0	1538	1514	1502	1478	1466	1508	1472	175	447	500	980	1	1	34904082	521	2.99	0.27	12	0.01	500.00	5445.00	2225	20220921	-32.85	1169	20230727	27.80	1921	-22.23	20230131	1169	27.80	20230727	2225	-32.85	20220921	1169	27.80	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
57	20230919	090711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1490	0	3	0.00	1490	1	0.00	1490	1490	1490	1937	1043	1490	1490.00	0.07	0	0	1538	1514	1502	1478	1466	1508	1472	175	447	500	980	1	1	34904082	520	2.98	0.27	12	0.00	500.00	5445.00	2225	20220921	-33.03	1169	20230727	27.46	1921	-22.44	20230131	1169	27.46	20230727	2225	-33.03	20220921	1169	27.46	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
58	20230918	160715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1490	-30	5	-1.97	41985059	27765	58.13	1520	1526	1490	1976	1064	1520	1512.16	0.07	2	2	1560	1540	1509	1489	1458	1550	1499	175	456	500	1000	1	1	34904082	520	2.98	0.27	12	0.08	500.00	5445.00	2225	20220921	-33.03	1169	20230727	27.46	1921	-22.44	20230131	1169	27.46	20230727	2225	-33.03	20220921	1169	27.46	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
59	20230918	150713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1501	-19	5	-1.25	39057895	25803	54.02	1520	1526	1494	1976	1064	1520	1513.70	0.07	2	1352	1560	1540	1509	1489	1458	1550	1499	175	456	500	1000	1	1	34904082	524	3.00	0.28	12	0.07	500.00	5445.00	2225	20220921	-32.54	1169	20230727	28.40	1921	-21.86	20230131	1169	28.40	20230727	2225	-32.54	20220921	1169	28.40	20230727	1.02	N	127710	500	174 억	7252	N	N	N	N
60	20230918	140731	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1505	-15	5	-0.99	28373210	18678	39.11	1520	1526	1505	1976	1064	1520	1519.07	0.07	0	1354	1560	1540	1509	1489	1458	1550	1499	175	456	500	1000	1	1	34904082	525	3.01	0.28	12	0.05	500.00	5445.00	2225	20220921	-32.36	1169	20230727	28.74	1921	-21.66	20230131	1169	28.74	20230727	2225	-32.36	20220921	1169	28.74	20230727	1.02	N	127710	500	174 억	7250	N	N	N	N
61	20230918	130714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1510	-10	5	-0.66	7846191	5169	10.82	1520	1526	1505	1976	1064	1520	1517.93	0.07	0	0	1560	1540	1509	1489	1458	1550	1499	175	456	500	1000	1	1	34904082	527	3.02	0.28	12	0.01	500.00	5445.00	2225	20220921	-32.13	1169	20230727	29.17	1921	-21.40	20230131	1169	29.17	20230727	2225	-32.13	20220921	1169	29.17	20230727	1.02	N	127710	500	174 억	7250	N	N	N	N
62	20230918	120716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1505	-15	5	-0.99	7631750	5027	10.53	1520	1526	1505	1976	1064	1520	1518.15	0.07	0	0	1560	1540	1509	1489	1458	1550	1499	175	456	500	1000	1	1	34904082	525	3.01	0.28	12	0.01	500.00	5445.00	2225	20220921	-32.36	1169	20230727	28.74	1921	-21.66	20230131	1169	28.74	20230727	2225	-32.36	20220921	1169	28.74	20230727	1.02	N	127710	500	174 억	7250	N	N	N	N
63	20230918	110707	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1521	1	2	0.07	4985040	3278	6.86	1520	1526	1507	1976	1064	1520	1520.76	0.07	0	0	1560	1540	1509	1489	1458	1550	1499	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.01	500.00	5445.00	2225	20220921	-31.64	1169	20230727	30.11	1921	-20.82	20230131	1169	30.11	20230727	2225	-31.64	20220921	1169	30.11	20230727	1.02	N	127710	500	174 억	7250	N	N	N	N
64	20230918	100703	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1523	3	2	0.20	4259475	2801	5.86	1520	1526	1507	1976	1064	1520	1520.70	0.07	0	0	1560	1540	1509	1489	1458	1550	1499	175	456	500	1000	1	1	34904082	532	3.05	0.28	12	0.01	500.00	5445.00	2225	20220921	-31.55	1169	20230727	30.28	1921	-20.72	20230131	1169	30.28	20230727	2225	-31.55	20220921	1169	30.28	20230727	1.02	N	127710	500	174 억	7250	N	N	N	N
65	20230918	090705	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1520	0	3	0.00	501600	330	0.69	1520	1520	1520	1976	1064	1520	1520.00	0.07	0	0	1560	1540	1509	1489	1458	1550	1499	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.00	500.00	5445.00	2225	20220921	-31.69	1169	20230727	30.03	1921	-20.87	20230131	1169	30.03	20230727	2225	-31.69	20220921	1169	30.03	20230727	1.02	N	127710	500	174 억	7250	N	N	N	N
66	20230915	160711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1520	35	2	2.36	71875738	47762	118.30	1478	1529	1478	1930	1040	1485	1504.87	0.07	0	0	1567	1525	1449	1407	1331	1547	1429	175	445	500	980	1	1	34904082	531	3.04	0.28	12	0.14	500.00	5445.00	2225	20220921	-31.69	1169	20230727	30.03	1921	-20.87	20230131	1169	30.03	20230727	2225	-31.69	20220921	1169	30.03	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
67	20230915	150711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1520	35	2	2.36	70820858	47068	116.58	1478	1529	1478	1930	1040	1485	1504.65	0.07	0	0	1567	1525	1449	1407	1331	1547	1429	175	445	500	980	1	1	34904082	531	3.04	0.28	12	0.13	500.00	5445.00	2225	20220921	-31.69	1169	20230727	30.03	1921	-20.87	20230131	1169	30.03	20230727	2225	-31.69	20220921	1169	30.03	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
68	20230915	140709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1521	36	2	2.42	69568378	46244	114.54	1478	1529	1478	1930	1040	1485	1504.38	0.07	0	0	1567	1525	1449	1407	1331	1547	1429	175	445	500	980	1	1	34904082	531	3.04	0.28	12	0.13	500.00	5445.00	2225	20220921	-31.64	1169	20230727	30.11	1921	-20.82	20230131	1169	30.11	20230727	2225	-31.64	20220921	1169	30.11	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
69	20230915	130704	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1520	35	2	2.36	51278353	34219	84.76	1478	1529	1478	1930	1040	1485	1498.53	0.07	0	0	1567	1525	1449	1407	1331	1547	1429	175	445	500	980	1	1	34904082	531	3.04	0.28	12	0.10	500.00	5445.00	2225	20220921	-31.69	1169	20230727	30.03	1921	-20.87	20230131	1169	30.03	20230727	2225	-31.69	20220921	1169	30.03	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
70	20230915	120713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1498	13	2	0.88	31063908	20838	51.61	1478	1498	1478	1930	1040	1485	1490.73	0.07	0	0	1567	1525	1449	1407	1331	1547	1429	175	445	500	980	1	1	34904082	523	3.00	0.28	12	0.06	500.00	5445.00	2225	20220921	-32.67	1169	20230727	28.14	1921	-22.02	20230131	1169	28.14	20230727	2225	-32.67	20220921	1169	28.14	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
71	20230915	110716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1488	3	2	0.20	16078840	10807	26.77	1478	1495	1478	1930	1040	1485	1487.82	0.07	0	0	1567	1525	1449	1407	1331	1547	1429	175	445	500	980	1	1	34904082	519	2.98	0.27	12	0.03	500.00	5445.00	2225	20220921	-33.12	1169	20230727	27.29	1921	-22.54	20230131	1169	27.29	20230727	2225	-33.12	20220921	1169	27.29	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
72	20230915	100714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1490	5	2	0.34	14671592	9860	24.42	1478	1495	1478	1930	1040	1485	1487.99	0.07	0	0	1567	1525	1449	1407	1331	1547	1429	175	445	500	980	1	1	34904082	520	2.98	0.27	12	0.03	500.00	5445.00	2225	20220921	-33.03	1169	20230727	27.46	1921	-22.44	20230131	1169	27.46	20230727	2225	-33.03	20220921	1169	27.46	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
73	20230915	090703	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1479	-6	5	-0.40	719787	487	1.21	1478	1479	1478	1930	1040	1485	1478.00	0.07	0	0	1567	1525	1449	1407	1331	1547	1429	175	445	500	980	1	1	34904082	516	2.96	0.27	12	0.00	500.00	5445.00	2225	20220921	-33.53	1169	20230727	26.52	1921	-23.01	20230131	1169	26.52	20230727	2225	-33.53	20220921	1169	26.52	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
74	20230914	160712	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1485	65	2	4.58	57726797	40363	141.26	1420	1491	1373	1846	994	1420	1430.15	0.07	-197	-197	1476	1448	1434	1406	1392	1441	1399	175	426	500	930	1	1	34904082	518	2.97	0.27	12	0.12	500.00	5445.00	2225	20220921	-33.26	1169	20230727	27.03	1921	-22.70	20230131	1169	27.03	20230727	2225	-33.26	20220921	1169	27.03	20230727	1.06	N	127710	500	174 억	7250	N	N	N	N
75	20230914	150653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1477	57	2	4.01	47958672	33763	118.16	1420	1479	1373	1846	994	1420	1420.45	0.07	-93	-93	1476	1448	1434	1406	1392	1441	1399	175	426	500	930	1	1	34904082	516	2.95	0.27	12	0.10	500.00	5445.00	2225	20220921	-33.62	1169	20230727	26.35	1921	-23.11	20230131	1169	26.35	20230727	2225	-33.62	20220921	1169	26.35	20230727	1.06	N	127710	500	174 억	7354	N	N	N	N
76	20230914	140705	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1413	-7	5	-0.49	29062852	20721	72.52	1420	1420	1373	1846	994	1420	1402.58	0.07	0	0	1476	1448	1434	1406	1392	1441	1399	175	426	500	930	1	1	34904082	493	2.83	0.26	12	0.06	500.00	5445.00	2225	20220921	-36.49	1169	20230727	20.87	1921	-26.44	20230131	1169	20.87	20230727	2225	-36.49	20220921	1169	20.87	20230727	1.06	N	127710	500	174 억	7447	N	N	N	N
77	20230914	130651	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1409	-11	5	-0.77	27726654	19775	69.21	1420	1420	1373	1846	994	1420	1402.11	0.07	0	0	1476	1448	1434	1406	1392	1441	1399	175	426	500	930	1	1	34904082	492	2.82	0.26	12	0.06	500.00	5445.00	2225	20220921	-36.67	1169	20230727	20.53	1921	-26.65	20230131	1169	20.53	20230727	2225	-36.67	20220921	1169	20.53	20230727	1.06	N	127710	500	174 억	7447	N	N	N	N
78	20230914	120701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1407	-13	5	-0.92	20648299	14745	51.60	1420	1420	1373	1846	994	1420	1400.36	0.07	0	0	1476	1448	1434	1406	1392	1441	1399	175	426	500	930	1	1	34904082	491	2.81	0.26	12	0.04	500.00	5445.00	2225	20220921	-36.76	1169	20230727	20.36	1921	-26.76	20230131	1169	20.36	20230727	2225	-36.76	20220921	1169	20.36	20230727	1.06	N	127710	500	174 억	7447	N	N	N	N
79	20230914	110654	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1407	-13	5	-0.92	17065888	12194	42.68	1420	1420	1373	1846	994	1420	1399.53	0.07	0	0	1476	1448	1434	1406	1392	1441	1399	175	426	500	930	1	1	34904082	491	2.81	0.26	12	0.03	500.00	5445.00	2225	20220921	-36.76	1169	20230727	20.36	1921	-26.76	20230131	1169	20.36	20230727	2225	-36.76	20220921	1169	20.36	20230727	1.06	N	127710	500	174 억	7447	N	N	N	N
80	20230914	100648	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1416	-4	5	-0.28	16127584	11529	40.35	1420	1420	1373	1846	994	1420	1398.87	0.07	0	0	1476	1448	1434	1406	1392	1441	1399	175	426	500	930	1	1	34904082	494	2.83	0.26	12	0.03	500.00	5445.00	2225	20220921	-36.36	1169	20230727	21.13	1921	-26.29	20230131	1169	21.13	20230727	2225	-36.36	20220921	1169	21.13	20230727	1.06	N	127710	500	174 억	7447	N	N	N	N
81	20230914	090701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1420	0	3	0.00	261280	184	0.64	1420	1420	1420	1846	994	1420	1420.00	0.07	0	0	1476	1448	1434	1406	1392	1441	1399	175	426	500	930	1	1	34904082	496	2.84	0.26	12	0.00	500.00	5445.00	2225	20220921	-36.18	1169	20230727	21.47	1921	-26.08	20230131	1169	21.47	20230727	2225	-36.18	20220921	1169	21.47	20230727	1.06	N	127710	500	174 억	7447	N	N	N	N
82	20230913	160705	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1420	-45	5	-3.07	40809836	28270	80.32	1454	1462	1420	1904	1026	1465	1444.29	0.07	-8	-8	1509	1487	1476	1454	1443	1481	1448	175	439	500	960	1	1	34904082	496	2.84	0.26	12	0.08	500.00	5445.00	2225	20220921	-36.18	1169	20230727	21.47	1921	-26.08	20230131	1169	21.47	20230727	2225	-36.18	20220921	1169	21.47	20230727	1.06	N	127710	500	174 억	7447	N	N	N	N
83	20230913	150700	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1452	-13	5	-0.89	26115188	17986	51.10	1454	1462	1446	1904	1026	1465	1451.97	0.07	0	0	1509	1487	1476	1454	1443	1481	1448	175	439	500	960	1	1	34904082	507	2.90	0.27	12	0.05	500.00	5445.00	2225	20220921	-34.74	1169	20230727	24.21	1921	-24.41	20230131	1169	24.21	20230727	2225	-34.74	20220921	1169	24.21	20230727	1.06	N	127710	500	174 억	7455	N	N	N	N
84	20230913	140705	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1452	-13	5	-0.89	23464256	16157	45.91	1454	1462	1446	1904	1026	1465	1452.27	0.07	0	0	1509	1487	1476	1454	1443	1481	1448	175	439	500	960	1	1	34904082	507	2.90	0.27	12	0.05	500.00	5445.00	2225	20220921	-34.74	1169	20230727	24.21	1921	-24.41	20230131	1169	24.21	20230727	2225	-34.74	20220921	1169	24.21	20230727	1.06	N	127710	500	174 억	7455	N	N	N	N
85	20230913	130644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1447	-18	5	-1.23	23423600	16129	45.83	1454	1462	1446	1904	1026	1465	1452.27	0.07	0	0	1509	1487	1476	1454	1443	1481	1448	175	439	500	960	1	1	34904082	505	2.89	0.27	12	0.05	500.00	5445.00	2225	20220921	-34.97	1169	20230727	23.78	1921	-24.67	20230131	1169	23.78	20230727	2225	-34.97	20220921	1169	23.78	20230727	1.06	N	127710	500	174 억	7455	N	N	N	N
86	20230913	120703	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1452	-13	5	-0.89	21190904	14587	41.45	1454	1462	1451	1904	1026	1465	1452.73	0.07	0	0	1509	1487	1476	1454	1443	1481	1448	175	439	500	960	1	1	34904082	507	2.90	0.27	12	0.04	500.00	5445.00	2225	20220921	-34.74	1169	20230727	24.21	1921	-24.41	20230131	1169	24.21	20230727	2225	-34.74	20220921	1169	24.21	20230727	1.06	N	127710	500	174 억	7455	N	N	N	N
87	20230913	110702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1451	-14	5	-0.96	14814892	10195	28.97	1454	1462	1451	1904	1026	1465	1453.15	0.07	0	0	1509	1487	1476	1454	1443	1481	1448	175	439	500	960	1	1	34904082	506	2.90	0.27	12	0.03	500.00	5445.00	2225	20220921	-34.79	1169	20230727	24.12	1921	-24.47	20230131	1169	24.12	20230727	2225	-34.79	20220921	1169	24.12	20230727	1.06	N	127710	500	174 억	7455	N	N	N	N
88	20230913	100654	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1462	-3	5	-0.20	1950450	1341	3.81	1454	1462	1454	1904	1026	1465	1454.47	0.07	0	0	1509	1487	1476	1454	1443	1481	1448	175	439	500	960	1	1	34904082	510	2.92	0.27	12	0.00	500.00	5445.00	2225	20220921	-34.29	1169	20230727	25.06	1921	-23.89	20230131	1169	25.06	20230727	2225	-34.29	20220921	1169	25.06	20230727	1.06	N	127710	500	174 억	7455	N	N	N	N
89	20230913	090648	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1455	-10	5	-0.68	1241717	854	2.43	1454	1455	1454	1904	1026	1465	1454.00	0.07	0	0	1509	1487	1476	1454	1443	1481	1448	175	439	500	960	1	1	34904082	508	2.91	0.27	12	0.00	500.00	5445.00	2225	20220921	-34.61	1169	20230727	24.47	1921	-24.26	20230131	1169	24.47	20230727	2225	-34.61	20220921	1169	24.47	20230727	1.06	N	127710	500	174 억	7455	N	N	N	N
90	20230912	160644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1465	-35	5	-2.33	51636166	34947	152.60	1485	1498	1465	1950	1050	1500	1477.82	0.07	1	1	1563	1531	1515	1483	1467	1547	1499	175	450	500	990	1	1	34904082	511	2.93	0.27	12	0.10	500.00	5445.00	2225	20220921	-34.16	1169	20230727	25.32	1921	-23.74	20230131	1169	25.32	20230727	2225	-34.16	20220921	1169	25.32	20230727	1.06	N	127710	500	174 억	7455	N	N	N	N
91	20230912	150653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1489	-11	5	-0.73	34158478	23063	100.71	1485	1498	1477	1950	1050	1500	1481.09	0.07	0	1568	1563	1531	1515	1483	1467	1547	1499	175	450	500	990	1	1	34904082	520	2.98	0.27	12	0.07	500.00	5445.00	2225	20220921	-33.08	1169	20230727	27.37	1921	-22.49	20230131	1169	27.37	20230727	2225	-33.08	20220921	1169	27.37	20230727	1.06	N	127710	500	174 억	7454	N	N	N	N
92	20230912	140650	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1496	-4	5	-0.27	19823346	13374	58.40	1485	1498	1479	1950	1050	1500	1482.23	0.07	0	726	1563	1531	1515	1483	1467	1547	1499	175	450	500	990	1	1	34904082	522	2.99	0.27	12	0.04	500.00	5445.00	2225	20220921	-32.76	1169	20230727	27.97	1921	-22.12	20230131	1169	27.97	20230727	2225	-32.76	20220921	1169	27.97	20230727	1.06	N	127710	500	174 억	7454	N	N	N	N
93	20230912	130644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1496	-4	5	-0.27	19673746	13274	57.96	1485	1498	1479	1950	1050	1500	1482.13	0.07	0	726	1563	1531	1515	1483	1467	1547	1499	175	450	500	990	1	1	34904082	522	2.99	0.27	12	0.04	500.00	5445.00	2225	20220921	-32.76	1169	20230727	27.97	1921	-22.12	20230131	1169	27.97	20230727	2225	-32.76	20220921	1169	27.97	20230727	1.06	N	127710	500	174 억	7454	N	N	N	N
94	20230912	120640	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1482	-18	5	-1.20	17577294	11861	51.79	1485	1498	1479	1950	1050	1500	1481.94	0.07	0	726	1563	1531	1515	1483	1467	1547	1499	175	450	500	990	1	1	34904082	517	2.96	0.27	12	0.03	500.00	5445.00	2225	20220921	-33.39	1169	20230727	26.78	1921	-22.85	20230131	1169	26.78	20230727	2225	-33.39	20220921	1169	26.78	20230727	1.06	N	127710	500	174 억	7454	N	N	N	N
95	20230912	110647	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1481	-19	5	-1.27	12768351	8615	37.62	1485	1498	1479	1950	1050	1500	1482.11	0.07	0	726	1563	1531	1515	1483	1467	1547	1499	175	450	500	990	1	1	34904082	517	2.96	0.27	12	0.02	500.00	5445.00	2225	20220921	-33.44	1169	20230727	26.69	1921	-22.90	20230131	1169	26.69	20230727	2225	-33.44	20220921	1169	26.69	20230727	1.06	N	127710	500	174 억	7454	N	N	N	N
96	20230912	100642	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1482	-18	5	-1.20	11635330	7850	34.28	1485	1498	1479	1950	1050	1500	1482.21	0.07	0	726	1563	1531	1515	1483	1467	1547	1499	175	450	500	990	1	1	34904082	517	2.96	0.27	12	0.02	500.00	5445.00	2225	20220921	-33.39	1169	20230727	26.78	1921	-22.85	20230131	1169	26.78	20230727	2225	-33.39	20220921	1169	26.78	20230727	1.06	N	127710	500	174 억	7454	N	N	N	N
97	20230912	090656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1498	-2	5	-0.13	1112928	749	3.27	1485	1498	1485	1950	1050	1500	1485.89	0.07	0	0	1563	1531	1515	1483	1467	1547	1499	175	450	500	990	1	1	34904082	523	3.00	0.28	12	0.00	500.00	5445.00	2225	20220921	-32.67	1169	20230727	28.14	1921	-22.02	20230131	1169	28.14	20230727	2225	-32.67	20220921	1169	28.14	20230727	1.06	N	127710	500	174 억	7454	N	N	N	N
98	20230911	160641	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	1	2	0.07	34570307	22901	30.65	1499	1547	1499	1948	1050	1499	1509.59	0.07	-126	-126	1584	1541	1520	1477	1456	1531	1467	175	449	500	980	1	1	34904082	524	3.00	0.28	12	0.07	500.00	5445.00	2225	20220921	-32.58	1169	20230727	28.31	1921	-21.92	20230131	1169	28.31	20230727	2225	-32.58	20220921	1169	28.31	20230727	1.09	N	127710	500	174 억	7454	N	N	N	N
99	20230911	150646	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1503	4	2	0.27	30167718	19966	26.72	1499	1547	1499	1948	1050	1499	1510.95	0.07	-22	2683	1584	1541	1520	1477	1456	1531	1467	175	449	500	980	1	1	34904082	525	3.01	0.28	12	0.06	500.00	5445.00	2225	20220921	-32.45	1169	20230727	28.57	1921	-21.76	20230131	1169	28.57	20230727	2225	-32.45	20220921	1169	28.57	20230727	1.09	N	127710	500	174 억	7558	N	N	N	N
100	20230911	140656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1513	14	2	0.93	26331969	17411	23.30	1499	1547	1499	1948	1050	1499	1512.38	0.07	0	2705	1584	1541	1520	1477	1456	1531	1467	175	449	500	980	1	1	34904082	528	3.03	0.28	12	0.05	500.00	5445.00	2225	20220921	-32.00	1169	20230727	29.43	1921	-21.24	20230131	1169	29.43	20230727	2225	-32.00	20220921	1169	29.43	20230727	1.09	N	127710	500	174 억	7580	N	N	N	N
101	20230911	130630	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1512	13	2	0.87	24152974	15970	21.37	1499	1547	1499	1948	1050	1499	1512.40	0.07	0	2908	1584	1541	1520	1477	1456	1531	1467	175	449	500	980	1	1	34904082	528	3.02	0.28	12	0.05	500.00	5445.00	2225	20220921	-32.04	1169	20230727	29.34	1921	-21.29	20230131	1169	29.34	20230727	2225	-32.04	20220921	1169	29.34	20230727	1.09	N	127710	500	174 억	7580	N	N	N	N
102	20230911	120640	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1512	13	2	0.87	24054767	15905	21.29	1499	1547	1499	1948	1050	1499	1512.40	0.07	0	2908	1584	1541	1520	1477	1456	1531	1467	175	449	500	980	1	1	34904082	528	3.02	0.28	12	0.05	500.00	5445.00	2225	20220921	-32.04	1169	20230727	29.34	1921	-21.29	20230131	1169	29.34	20230727	2225	-32.04	20220921	1169	29.34	20230727	1.09	N	127710	500	174 억	7580	N	N	N	N
103	20230911	110631	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1513	14	2	0.93	23291169	15397	20.61	1499	1547	1499	1948	1050	1499	1512.71	0.07	0	2910	1584	1541	1520	1477	1456	1531	1467	175	449	500	980	1	1	34904082	528	3.03	0.28	12	0.04	500.00	5445.00	2225	20220921	-32.00	1169	20230727	29.43	1921	-21.24	20230131	1169	29.43	20230727	2225	-32.00	20220921	1169	29.43	20230727	1.09	N	127710	500	174 억	7580	N	N	N	N
104	20230911	100632	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1530	31	2	2.07	4717615	3090	4.14	1499	1547	1499	1948	1050	1499	1526.74	0.07	0	0	1584	1541	1520	1477	1456	1531	1467	175	449	500	980	1	1	34904082	534	3.06	0.28	12	0.01	500.00	5445.00	2225	20220921	-31.24	1169	20230727	30.88	1921	-20.35	20230131	1169	30.88	20230727	2225	-31.24	20220921	1169	30.88	20230727	1.09	N	127710	500	174 억	7580	N	N	N	N
105	20230911	090629	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1499	0	3	0.00	1070286	714	0.96	1499	1499	1499	1948	1050	1499	1499.00	0.07	0	0	1584	1541	1520	1477	1456	1531	1467	175	449	500	980	1	1	34904082	523	3.00	0.28	12	0.00	500.00	5445.00	2225	20220921	-32.63	1169	20230727	28.23	1921	-21.97	20230131	1169	28.23	20230727	2225	-32.63	20220921	1169	28.23	20230727	1.09	N	127710	500	174 억	7580	N	N	N	N
106	20230908	160644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1499	-42	5	-2.73	113692163	74723	117.90	1563	1563	1499	2000	1079	1541	1521.23	0.07	-691	-691	1593	1567	1550	1524	1507	1558	1515	175	459	500	1010	1	1	34904082	523	3.00	0.28	12	0.21	500.00	5445.00	2225	20220921	-32.63	1169	20230727	28.23	1921	-21.97	20230131	1169	28.23	20230727	2225	-32.63	20220921	1169	28.23	20230727	1.12	N	127710	500	174 억	7580	N	N	N	N
107	20230908	150645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1507	-34	5	-2.21	104385230	68515	108.11	1563	1563	1502	2000	1079	1541	1523.14	0.07	-687	1890	1593	1567	1550	1524	1507	1558	1515	175	459	500	1010	1	1	34904082	526	3.01	0.28	12	0.20	500.00	5445.00	2225	20220921	-32.27	1169	20230727	28.91	1921	-21.55	20230131	1169	28.91	20230727	2225	-32.27	20220921	1169	28.91	20230727	1.12	N	127710	500	174 억	7584	N	N	N	N
108	20230908	140639	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1516	-25	5	-1.62	89941044	58914	92.96	1563	1563	1505	2000	1079	1541	1526.27	0.07	-687	1923	1593	1567	1550	1524	1507	1558	1515	175	459	500	1010	1	1	34904082	529	3.03	0.28	12	0.17	500.00	5445.00	2225	20220921	-31.87	1169	20230727	29.68	1921	-21.08	20230131	1169	29.68	20230727	2225	-31.87	20220921	1169	29.68	20230727	1.12	N	127710	500	174 억	7584	N	N	N	N
109	20230908	130646	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1510	-31	5	-2.01	73737947	48175	76.01	1563	1563	1510	2000	1079	1541	1530.29	0.07	-687	862	1593	1567	1550	1524	1507	1558	1515	175	459	500	1010	1	1	34904082	527	3.02	0.28	12	0.14	500.00	5445.00	2225	20220921	-32.13	1169	20230727	29.17	1921	-21.40	20230131	1169	29.17	20230727	2225	-32.13	20220921	1169	29.17	20230727	1.12	N	127710	500	174 억	7584	N	N	N	N
110	20230908	120653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1516	-25	5	-1.62	70210705	45844	72.34	1563	1563	1510	2000	1079	1541	1531.19	0.07	-687	862	1593	1567	1550	1524	1507	1558	1515	175	459	500	1010	1	1	34904082	529	3.03	0.28	12	0.13	500.00	5445.00	2225	20220921	-31.87	1169	20230727	29.68	1921	-21.08	20230131	1169	29.68	20230727	2225	-31.87	20220921	1169	29.68	20230727	1.12	N	127710	500	174 억	7584	N	N	N	N
111	20230908	110650	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1511	-30	5	-1.95	63228892	41249	65.09	1563	1563	1510	2000	1079	1541	1532.55	0.07	-687	1767	1593	1567	1550	1524	1507	1558	1515	175	459	500	1010	1	1	34904082	527	3.02	0.28	12	0.12	500.00	5445.00	2225	20220921	-32.09	1169	20230727	29.26	1921	-21.34	20230131	1169	29.26	20230727	2225	-32.09	20220921	1169	29.26	20230727	1.12	N	127710	500	174 억	7584	N	N	N	N
112	20230908	100642	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1540	-1	5	-0.06	24174274	15557	24.55	1563	1563	1540	2000	1079	1541	1555.31	0.07	-687	-423	1593	1567	1550	1524	1507	1558	1515	175	459	500	1010	1	1	34904082	538	3.08	0.28	12	0.04	500.00	5445.00	2225	20220921	-30.79	1169	20230727	31.74	1921	-19.83	20230131	1169	31.74	20230727	2225	-30.79	20220921	1169	31.74	20230727	1.12	N	127710	500	174 억	7584	N	N	N	N
113	20230908	090646	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1560	19	2	1.23	14023257	8999	14.20	1563	1563	1540	2000	1079	1541	1561.83	0.08	-1	-1	1593	1567	1550	1524	1507	1558	1515	175	459	500	1010	1	1	34904082	545	3.12	0.29	12	0.03	500.00	5445.00	2225	20220921	-29.89	1169	20230727	33.45	1921	-18.79	20230131	1169	33.45	20230727	2225	-29.89	20220921	1169	33.45	20230727	1.12	N	127710	500	174 억	8270	N	N	N	N
114	20230907	160636	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1541	-22	5	-1.41	97551150	63055	57.59	1548	1576	1533	2030	1095	1563	1547.08	0.08	-43	-43	1591	1577	1563	1549	1535	1584	1556	175	467	500	1030	1	1	34904082	538	3.08	0.28	12	0.18	500.00	5445.00	2225	20220921	-30.74	1169	20230727	31.82	1921	-19.78	20230131	1169	31.82	20230727	2225	-30.74	20220921	1169	31.82	20230727	1.18	N	127710	500	174 억	8271	N	N	N	N
115	20230907	150643	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1549	-14	5	-0.90	95131418	61491	56.16	1548	1576	1533	2030	1095	1563	1547.08	0.08	-40	-40	1591	1577	1563	1549	1535	1584	1556	175	467	500	1030	1	1	34904082	541	3.10	0.28	12	0.18	500.00	5445.00	2225	20220921	-30.38	1169	20230727	32.51	1921	-19.36	20230131	1169	32.51	20230727	2225	-30.38	20220921	1169	32.51	20230727	1.18	N	127710	500	174 억	8274	N	N	N	N
116	20230907	140638	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1554	-9	5	-0.58	92379721	59708	54.54	1548	1576	1533	2030	1095	1563	1547.19	0.08	-40	-40	1591	1577	1563	1549	1535	1584	1556	175	467	500	1030	1	1	34904082	542	3.11	0.29	12	0.17	500.00	5445.00	2225	20220921	-30.16	1169	20230727	32.93	1921	-19.10	20230131	1169	32.93	20230727	2225	-30.16	20220921	1169	32.93	20230727	1.18	N	127710	500	174 억	8274	N	N	N	N
117	20230907	130636	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1539	-24	5	-1.54	89649368	57947	52.93	1548	1576	1533	2030	1095	1563	1547.09	0.08	-40	-40	1591	1577	1563	1549	1535	1584	1556	175	467	500	1030	1	1	34904082	537	3.08	0.28	12	0.17	500.00	5445.00	2225	20220921	-30.83	1169	20230727	31.65	1921	-19.89	20230131	1169	31.65	20230727	2225	-30.83	20220921	1169	31.65	20230727	1.18	N	127710	500	174 억	8274	N	N	N	N
118	20230907	120645	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1542	-21	5	-1.34	70686137	45637	41.68	1548	1576	1536	2030	1095	1563	1548.88	0.08	-40	-17	1591	1577	1563	1549	1535	1584	1556	175	467	500	1030	1	1	34904082	538	3.08	0.28	12	0.13	500.00	5445.00	2225	20220921	-30.70	1169	20230727	31.91	1921	-19.73	20230131	1169	31.91	20230727	2225	-30.70	20220921	1169	31.91	20230727	1.18	N	127710	500	174 억	8274	N	N	N	N
119	20230907	110643	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1538	-25	5	-1.60	63916456	41256	37.68	1548	1576	1536	2030	1095	1563	1549.26	0.08	0	0	1591	1577	1563	1549	1535	1584	1556	175	467	500	1030	1	1	34904082	537	3.08	0.28	12	0.12	500.00	5445.00	2225	20220921	-30.88	1169	20230727	31.57	1921	-19.94	20230131	1169	31.57	20230727	2225	-30.88	20220921	1169	31.57	20230727	1.18	N	127710	500	174 억	8314	N	N	N	N
120	20230907	100641	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1569	6	2	0.38	15279849	9797	8.95	1548	1576	1541	2030	1095	1563	1559.65	0.08	0	0	1591	1577	1563	1549	1535	1584	1556	175	467	500	1030	1	1	34904082	548	3.14	0.29	12	0.03	500.00	5445.00	2225	20220921	-29.48	1169	20230727	34.22	1921	-18.32	20230131	1169	34.22	20230727	2225	-29.48	20220921	1169	34.22	20230727	1.18	N	127710	500	174 억	8314	N	N	N	N
121	20230907	090650	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1546	-17	5	-1.09	4290996	2774	2.53	1548	1553	1545	2030	1095	1563	1546.86	0.08	0	16	1591	1577	1563	1549	1535	1584	1556	175	467	500	1030	1	1	34904082	540	3.09	0.28	12	0.01	500.00	5445.00	2225	20220921	-30.52	1169	20230727	32.25	1921	-19.52	20230131	1169	32.25	20230727	2225	-30.52	20220921	1169	32.25	20230727	1.18	N	127710	500	174 억	8314	N	N	N	N
122	20230906	160638	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1563	14	2	0.90	171314878	109480	137.43	1550	1577	1549	2010	1085	1549	1564.82	0.08	3	-119	1583	1565	1552	1534	1521	1575	1544	175	461	500	1020	1	1	34904082	546	3.13	0.29	12	0.31	500.00	5445.00	2225	20220921	-29.75	1169	20230727	33.70	1921	-18.64	20230131	1169	33.70	20230727	2225	-29.75	20220921	1169	33.70	20230727	1.16	N	127710	500	174 억	8314	N	N	N	N
123	20230906	150640	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1564	15	2	0.97	142418507	91099	114.35	1550	1573	1549	2010	1085	1549	1563.34	0.08	3	-119	1583	1565	1552	1534	1521	1575	1544	175	461	500	1020	1	1	34904082	546	3.13	0.29	12	0.26	500.00	5445.00	2225	20220921	-29.71	1169	20230727	33.79	1921	-18.58	20230131	1169	33.79	20230727	2225	-29.71	20220921	1169	33.79	20230727	1.16	N	127710	500	174 억	8314	N	N	N	N
124	20230906	140639	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1571	22	2	1.42	136953938	87617	109.98	1550	1573	1549	2010	1085	1549	1563.10	0.08	0	-122	1583	1565	1552	1534	1521	1575	1544	175	461	500	1020	1	1	34904082	548	3.14	0.29	12	0.25	500.00	5445.00	2225	20220921	-29.39	1169	20230727	34.39	1921	-18.22	20230131	1169	34.39	20230727	2225	-29.39	20220921	1169	34.39	20230727	1.16	N	127710	500	174 억	8311	N	N	N	N
125	20230906	130633	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1567	18	2	1.16	87736779	56282	70.65	1550	1573	1549	2010	1085	1549	1558.88	0.08	0	-122	1583	1565	1552	1534	1521	1575	1544	175	461	500	1020	1	1	34904082	547	3.13	0.29	12	0.16	500.00	5445.00	2225	20220921	-29.57	1169	20230727	34.05	1921	-18.43	20230131	1169	34.05	20230727	2225	-29.57	20220921	1169	34.05	20230727	1.16	N	127710	500	174 억	8311	N	N	N	N
126	20230906	120644	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1567	18	2	1.16	72899287	46751	58.69	1550	1573	1549	2010	1085	1549	1559.31	0.08	0	-122	1583	1565	1552	1534	1521	1575	1544	175	461	500	1020	1	1	34904082	547	3.13	0.29	12	0.13	500.00	5445.00	2225	20220921	-29.57	1169	20230727	34.05	1921	-18.43	20230131	1169	34.05	20230727	2225	-29.57	20220921	1169	34.05	20230727	1.16	N	127710	500	174 억	8311	N	N	N	N
127	20230906	110646	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1561	12	2	0.77	70649137	45311	56.88	1550	1573	1549	2010	1085	1549	1559.20	0.08	0	-122	1583	1565	1552	1534	1521	1575	1544	175	461	500	1020	1	1	34904082	545	3.12	0.29	12	0.13	500.00	5445.00	2225	20220921	-29.84	1169	20230727	33.53	1921	-18.74	20230131	1169	33.53	20230727	2225	-29.84	20220921	1169	33.53	20230727	1.16	N	127710	500	174 억	8311	N	N	N	N
128	20230906	100625	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1570	21	2	1.36	65825794	42229	53.01	1550	1573	1549	2010	1085	1549	1558.78	0.08	0	-122	1583	1565	1552	1534	1521	1575	1544	175	461	500	1020	1	1	34904082	548	3.14	0.29	12	0.12	500.00	5445.00	2225	20220921	-29.44	1169	20230727	34.30	1921	-18.27	20230131	1169	34.30	20230727	2225	-29.44	20220921	1169	34.30	20230727	1.16	N	127710	500	174 억	8311	N	N	N	N
129	20230906	090631	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1558	9	2	0.58	21909300	14136	17.74	1550	1558	1549	2010	1085	1549	1549.89	0.08	0	-122	1583	1565	1552	1534	1521	1575	1544	175	461	500	1020	1	1	34904082	544	3.12	0.29	12	0.04	500.00	5445.00	2225	20220921	-29.98	1169	20230727	33.28	1921	-18.90	20230131	1169	33.28	20230727	2225	-29.98	20220921	1169	33.28	20230727	1.16	N	127710	500	174 억	8311	N	N	N	N
130	20230905	160631	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1549	10	2	0.65	124131933	79604	104.65	1547	1570	1539	2000	1078	1539	1559.44	0.08	-354	-355	1580	1559	1529	1508	1478	1570	1519	175	461	500	1010	1	1	34904082	541	3.10	0.28	12	0.23	500.00	5445.00	2225	20220921	-30.38	1169	20230727	32.51	1921	-19.36	20230131	1169	32.51	20230727	2225	-30.38	20220921	1169	32.51	20230727	1.17	N	127710	500	174 억	8311	N	N	N	N
131	20230905	150642	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1561	22	2	1.43	119208780	76424	100.47	1547	1570	1539	2000	1078	1539	1559.83	0.08	-354	-477	1580	1559	1529	1508	1478	1570	1519	175	461	500	1010	1	1	34904082	545	3.12	0.29	12	0.22	500.00	5445.00	2225	20220921	-29.84	1169	20230727	33.53	1921	-18.74	20230131	1169	33.53	20230727	2225	-29.84	20220921	1169	33.53	20230727	1.17	N	127710	500	174 억	8311	N	N	N	N
132	20230905	140641	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1559	20	2	1.30	113447410	72711	95.59	1547	1570	1539	2000	1078	1539	1560.25	0.08	-354	-477	1580	1559	1529	1508	1478	1570	1519	175	461	500	1010	1	1	34904082	544	3.12	0.29	12	0.21	500.00	5445.00	2225	20220921	-29.93	1169	20230727	33.36	1921	-18.84	20230131	1169	33.36	20230727	2225	-29.93	20220921	1169	33.36	20230727	1.17	N	127710	500	174 억	8311	N	N	N	N
133	20230905	130622	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1560	21	2	1.36	93905498	60123	79.04	1547	1570	1539	2000	1078	1539	1561.89	0.08	-354	-477	1580	1559	1529	1508	1478	1570	1519	175	461	500	1010	1	1	34904082	545	3.12	0.29	12	0.17	500.00	5445.00	2225	20220921	-29.89	1169	20230727	33.45	1921	-18.79	20230131	1169	33.45	20230727	2225	-29.89	20220921	1169	33.45	20230727	1.17	N	127710	500	174 억	8311	N	N	N	N
134	20230905	120628	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1565	26	2	1.69	79711588	51028	67.08	1547	1570	1539	2000	1078	1539	1562.11	0.08	-354	-477	1580	1559	1529	1508	1478	1570	1519	175	461	500	1010	1	1	34904082	546	3.13	0.29	12	0.15	500.00	5445.00	2225	20220921	-29.66	1169	20230727	33.88	1921	-18.53	20230131	1169	33.88	20230727	2225	-29.66	20220921	1169	33.88	20230727	1.17	N	127710	500	174 억	8311	N	N	N	N
135	20230905	110633	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1564	25	2	1.62	59245382	37944	49.88	1547	1570	1539	2000	1078	1539	1561.39	0.08	-354	-477	1580	1559	1529	1508	1478	1570	1519	175	461	500	1010	1	1	34904082	546	3.13	0.29	12	0.11	500.00	5445.00	2225	20220921	-29.71	1169	20230727	33.79	1921	-18.58	20230131	1169	33.79	20230727	2225	-29.71	20220921	1169	33.79	20230727	1.17	N	127710	500	174 억	8311	N	N	N	N
136	20230905	100624	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1570	31	2	2.01	49728430	31867	41.89	1547	1570	1539	2000	1078	1539	1560.50	0.08	-354	-477	1580	1559	1529	1508	1478	1570	1519	175	461	500	1010	1	1	34904082	548	3.14	0.29	12	0.09	500.00	5445.00	2225	20220921	-29.44	1169	20230727	34.30	1921	-18.27	20230131	1169	34.30	20230727	2225	-29.44	20220921	1169	34.30	20230727	1.17	N	127710	500	174 억	8311	N	N	N	N
137	20230905	090625	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1554	15	2	0.97	18565934	11945	15.70	1547	1570	1539	2000	1078	1539	1554.28	0.08	0	-123	1580	1559	1529	1508	1478	1570	1519	175	461	500	1010	1	1	34904082	542	3.11	0.29	12	0.03	500.00	5445.00	2225	20220921	-30.16	1169	20230727	32.93	1921	-19.10	20230131	1169	32.93	20230727	2225	-30.16	20220921	1169	32.93	20230727	1.17	N	127710	500	174 억	8665	N	N	N	N
138	20230904	160623	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1539	40	2	2.67	115660518	75983	112.97	1500	1550	1499	1948	1050	1499	1522.19	0.08	-2	-879	1544	1521	1486	1463	1428	1533	1475	175	449	500	980	1	1	34904082	537	3.08	0.28	12	0.22	500.00	5445.00	2225	20220921	-30.83	1169	20230727	31.65	1921	-19.89	20230131	1169	31.65	20230727	2225	-30.83	20220921	1169	31.65	20230727	1.15	N	127710	500	174 억	8665	N	N	N	N
139	20230904	150615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1540	41	2	2.74	101074750	66517	98.90	1500	1550	1499	1948	1050	1499	1519.53	0.08	-2	-1002	1544	1521	1486	1463	1428	1533	1475	175	449	500	980	1	1	34904082	538	3.08	0.28	12	0.19	500.00	5445.00	2225	20220921	-30.79	1169	20230727	31.74	1921	-19.83	20230131	1169	31.74	20230727	2225	-30.79	20220921	1169	31.74	20230727	1.15	N	127710	500	174 억	8665	N	N	N	N
140	20230904	140609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1514	15	2	1.00	63204709	41653	61.93	1500	1550	1499	1948	1050	1499	1517.41	0.08	0	-1000	1544	1521	1486	1463	1428	1533	1475	175	449	500	980	1	1	34904082	528	3.03	0.28	12	0.12	500.00	5445.00	2225	20220921	-31.96	1169	20230727	29.51	1921	-21.19	20230131	1169	29.51	20230727	2225	-31.96	20220921	1169	29.51	20230727	1.15	N	127710	500	174 억	8667	N	N	N	N
141	20230904	130619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1504	5	2	0.33	57357030	37769	56.16	1500	1550	1499	1948	1050	1499	1518.63	0.08	0	-1000	1544	1521	1486	1463	1428	1533	1475	175	449	500	980	1	1	34904082	525	3.01	0.28	12	0.11	500.00	5445.00	2225	20220921	-32.40	1169	20230727	28.66	1921	-21.71	20230131	1169	28.66	20230727	2225	-32.40	20220921	1169	28.66	20230727	1.15	N	127710	500	174 억	8667	N	N	N	N
142	20230904	120606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1510	11	2	0.73	55930127	36822	54.75	1500	1550	1499	1948	1050	1499	1518.93	0.08	0	-1000	1544	1521	1486	1463	1428	1533	1475	175	449	500	980	1	1	34904082	527	3.02	0.28	12	0.11	500.00	5445.00	2225	20220921	-32.13	1169	20230727	29.17	1921	-21.40	20230131	1169	29.17	20230727	2225	-32.13	20220921	1169	29.17	20230727	1.15	N	127710	500	174 억	8667	N	N	N	N
143	20230904	110600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1514	15	2	1.00	47829443	31423	46.72	1500	1550	1499	1948	1050	1499	1522.12	0.08	0	-1000	1544	1521	1486	1463	1428	1533	1475	175	449	500	980	1	1	34904082	528	3.03	0.28	12	0.09	500.00	5445.00	2225	20220921	-31.96	1169	20230727	29.51	1921	-21.19	20230131	1169	29.51	20230727	2225	-31.96	20220921	1169	29.51	20230727	1.15	N	127710	500	174 억	8667	N	N	N	N
144	20230904	100604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1515	16	2	1.07	38090639	24951	37.10	1500	1550	1499	1948	1050	1499	1526.62	0.08	0	0	1544	1521	1486	1463	1428	1533	1475	175	449	500	980	1	1	34904082	529	3.03	0.28	12	0.07	500.00	5445.00	2225	20220921	-31.91	1169	20230727	29.60	1921	-21.13	20230131	1169	29.60	20230727	2225	-31.91	20220921	1169	29.60	20230727	1.15	N	127710	500	174 억	8667	N	N	N	N
145	20230904	090614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	1	2	0.07	3025082	2018	3.00	1500	1500	1499	1948	1050	1499	1499.05	0.08	0	0	1544	1521	1486	1463	1428	1533	1475	175	449	500	980	1	1	34904082	524	3.00	0.28	12	0.01	500.00	5445.00	2225	20220921	-32.58	1169	20230727	28.31	1921	-21.92	20230131	1169	28.31	20230727	2225	-32.58	20220921	1169	28.31	20230727	1.15	N	127710	500	174 억	8667	N	N	N	N
146	20230901	160604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1499	38	2	2.60	100460075	67203	89.42	1461	1509	1451	1899	1023	1461	1494.87	0.08	-858	-1115	1488	1474	1462	1448	1436	1481	1455	175	438	500	960	1	1	34904082	523	3.00	0.28	12	0.19	500.00	5445.00	2225	20220921	-32.63	1169	20230727	28.23	1921	-21.97	20230131	1169	28.23	20230727	2225	-32.63	20220921	1169	28.23	20230727	1.07	N	127710	500	174 억	8667	N	N	N	N
147	20230901	150611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1498	37	2	2.53	98057740	65601	87.29	1461	1509	1451	1899	1023	1461	1494.76	0.08	-858	-1115	1488	1474	1462	1448	1436	1481	1455	175	438	500	960	1	1	34904082	523	3.00	0.28	12	0.19	500.00	5445.00	2225	20220921	-32.67	1169	20230727	28.14	1921	-22.02	20230131	1169	28.14	20230727	2225	-32.67	20220921	1169	28.14	20230727	1.07	N	127710	500	174 억	8667	N	N	N	N
148	20230901	140614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1488	27	2	1.85	77369333	51734	68.84	1461	1509	1451	1899	1023	1461	1495.52	0.08	-854	-1111	1488	1474	1462	1448	1436	1481	1455	175	438	500	960	1	1	34904082	519	2.98	0.27	12	0.15	500.00	5445.00	2225	20220921	-33.12	1169	20230727	27.29	1921	-22.54	20230131	1169	27.29	20230727	2225	-33.12	20220921	1169	27.29	20230727	1.07	N	127710	500	174 억	8671	N	N	N	N
149	20230901	130559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1498	37	2	2.53	68077951	45504	60.55	1461	1509	1451	1899	1023	1461	1496.09	0.08	-854	-1111	1488	1474	1462	1448	1436	1481	1455	175	438	500	960	1	1	34904082	523	3.00	0.28	12	0.13	500.00	5445.00	2225	20220921	-32.67	1169	20230727	28.14	1921	-22.02	20230131	1169	28.14	20230727	2225	-32.67	20220921	1169	28.14	20230727	1.07	N	127710	500	174 억	8671	N	N	N	N
150	20230901	120603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1497	36	2	2.46	58570517	39170	52.12	1461	1509	1451	1899	1023	1461	1495.29	0.08	-854	-1111	1488	1474	1462	1448	1436	1481	1455	175	438	500	960	1	1	34904082	523	2.99	0.27	12	0.11	500.00	5445.00	2225	20220921	-32.72	1169	20230727	28.06	1921	-22.07	20230131	1169	28.06	20230727	2225	-32.72	20220921	1169	28.06	20230727	1.07	N	127710	500	174 억	8671	N	N	N	N
151	20230901	110605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1493	32	2	2.19	56253284	37623	50.06	1461	1509	1451	1899	1023	1461	1495.18	0.08	-854	-965	1488	1474	1462	1448	1436	1481	1455	175	438	500	960	1	1	34904082	521	2.99	0.27	12	0.11	500.00	5445.00	2225	20220921	-32.90	1169	20230727	27.72	1921	-22.28	20230131	1169	27.72	20230727	2225	-32.90	20220921	1169	27.72	20230727	1.07	N	127710	500	174 억	8671	N	N	N	N
152	20230901	100601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	39	2	2.67	54417269	36390	48.42	1461	1509	1451	1899	1023	1461	1495.39	0.08	-854	-1111	1488	1474	1462	1448	1436	1481	1455	175	438	500	960	1	1	34904082	524	3.00	0.28	12	0.10	500.00	5445.00	2225	20220921	-32.58	1169	20230727	28.31	1921	-21.92	20230131	1169	28.31	20230727	2225	-32.58	20220921	1169	28.31	20230727	1.07	N	127710	500	174 억	8671	N	N	N	N
153	20230901	090552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1461	0	3	0.00	2419416	1656	2.20	1461	1461	1461	1899	1023	1461	1461.00	0.09	0	-257	1488	1474	1462	1448	1436	1481	1455	175	438	500	960	1	1	34904082	510	2.92	0.27	12	0.00	500.00	5445.00	2225	20220921	-34.34	1169	20230727	24.98	1921	-23.95	20230131	1169	24.98	20230727	2225	-34.34	20220921	1169	24.98	20230727	1.07	N	127710	500	174 억	9525	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History