KissMeData/033130/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	0	3	0.00	73877740	36609	22.79	2005	2040	2005	2635	1425	2030	2018.02	3.50	-7399	-7401	2103	2066	2043	2006	1983	2055	1995	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.10	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.09	N	033130	500	185 억	637295	N	N	N	N
3	20230927	150413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	10	2	0.49	66342595	32892	20.48	2005	2040	2005	2635	1425	2030	2016.98	3.51	-7224	-7226	2103	2066	2043	2006	1983	2055	1995	186	605	500	1420	5	1	37115267	757	27.20	0.93	12	0.09	75.00	2204.00	2970	20221223	-31.31	1895	20220928	7.65	2740	-25.55	20230102	1907	6.97	20230726	2970	-31.31	20221223	1895	7.65	20220928	3.09	N	033130	500	185 억	637470	N	N	N	N
4	20230927	140413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-10	5	-0.49	50204435	24913	15.51	2005	2030	2005	2635	1425	2030	2015.19	3.52	-5269	-5271	2103	2066	2043	2006	1983	2055	1995	186	605	500	1420	5	1	37115267	750	26.93	0.92	12	0.07	75.00	2204.00	2970	20221223	-31.99	1895	20220928	6.60	2740	-26.28	20230102	1907	5.93	20230726	2970	-31.99	20221223	1895	6.60	20220928	3.09	N	033130	500	185 억	639425	N	N	N	N
5	20230927	130410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	-15	5	-0.74	34682540	17208	10.71	2005	2030	2005	2635	1425	2030	2015.49	3.52	-4704	-4706	2103	2066	2043	2006	1983	2055	1995	186	605	500	1420	5	1	37115267	748	26.87	0.91	12	0.05	75.00	2204.00	2970	20221223	-32.15	1895	20220928	6.33	2740	-26.46	20230102	1907	5.66	20230726	2970	-32.15	20221223	1895	6.33	20220928	3.09	N	033130	500	185 억	639990	N	N	N	N
6	20230927	120408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-10	5	-0.49	23881555	11848	7.38	2005	2030	2005	2635	1425	2030	2015.66	3.53	-3607	-3609	2103	2066	2043	2006	1983	2055	1995	186	605	500	1420	5	1	37115267	750	26.93	0.92	12	0.03	75.00	2204.00	2970	20221223	-31.99	1895	20220928	6.60	2740	-26.28	20230102	1907	5.93	20230726	2970	-31.99	20221223	1895	6.60	20220928	3.09	N	033130	500	185 억	641087	N	N	N	N
7	20230927	110412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-5	5	-0.25	17298595	8585	5.34	2005	2030	2005	2635	1425	2030	2014.98	3.54	-1785	-1787	2103	2066	2043	2006	1983	2055	1995	186	605	500	1420	5	1	37115267	752	27.00	0.92	12	0.02	75.00	2204.00	2970	20221223	-31.82	1895	20220928	6.86	2740	-26.09	20230102	1907	6.19	20230726	2970	-31.82	20221223	1895	6.86	20220928	3.09	N	033130	500	185 억	642909	N	N	N	N
8	20230927	100409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-5	5	-0.25	12624610	6270	3.90	2005	2030	2005	2635	1425	2030	2013.49	3.54	-796	-798	2103	2066	2043	2006	1983	2055	1995	186	605	500	1420	5	1	37115267	752	27.00	0.92	12	0.02	75.00	2204.00	2970	20221223	-31.82	1895	20220928	6.86	2740	-26.09	20230102	1907	6.19	20230726	2970	-31.82	20221223	1895	6.86	20220928	3.09	N	033130	500	185 억	643898	N	N	N	N
9	20230927	090416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-20	5	-0.99	4221745	2105	1.31	2005	2010	2005	2635	1425	2030	2005.58	3.54	9	7	2103	2066	2043	2006	1983	2055	1995	186	605	500	1420	5	1	37115267	746	26.80	0.91	12	0.01	75.00	2204.00	2970	20221223	-32.32	1895	20220928	6.07	2740	-26.64	20230102	1907	5.40	20230726	2970	-32.32	20221223	1895	6.07	20220928	3.09	N	033130	500	185 억	644703	N	N	N	N
10	20230926	160409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-20	5	-0.98	328456420	160592	147.96	2050	2080	2020	2665	1435	2050	2045.30	3.54	-59315	-59316	2120	2085	2065	2030	2010	2075	2020	186	615	500	1430	5	1	37115267	753	27.07	0.92	12	0.43	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.20	N	033130	500	185 억	644694	N	N	N	N
11	20230926	150411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2050	0	3	0.00	307963990	150509	138.67	2050	2080	2020	2665	1435	2050	2046.15	3.54	-59315	-59316	2120	2085	2065	2030	2010	2075	2020	186	615	500	1430	5	1	37115267	761	27.33	0.93	12	0.41	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	1907	7.50	20230726	2970	-30.98	20221223	1895	8.18	20220928	3.20	N	033130	500	185 억	644694	N	N	N	N
12	20230926	140405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	-10	5	-0.49	279793935	136754	125.99	2050	2080	2020	2665	1435	2050	2045.97	3.56	-57298	-57299	2120	2085	2065	2030	2010	2075	2020	186	615	500	1430	5	1	37115267	757	27.20	0.93	12	0.37	75.00	2204.00	2970	20221223	-31.31	1895	20220928	7.65	2740	-25.55	20230102	1907	6.97	20230726	2970	-31.31	20221223	1895	7.65	20220928	3.20	N	033130	500	185 억	646711	N	N	N	N
13	20230926	130407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	5	2	0.24	92437855	45366	41.80	2050	2080	2020	2665	1435	2050	2037.60	3.80	-13587	-13588	2120	2085	2065	2030	2010	2075	2020	186	615	500	1430	5	1	37115267	763	27.40	0.93	12	0.12	75.00	2204.00	2970	20221223	-30.81	1895	20220928	8.44	2740	-25.00	20230102	1907	7.76	20230726	2970	-30.81	20221223	1895	8.44	20220928	3.20	N	033130	500	185 억	690422	N	N	N	N
14	20230926	120409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-20	5	-0.98	65095350	31934	29.42	2050	2080	2020	2665	1435	2050	2038.43	3.81	-10369	-10370	2120	2085	2065	2030	2010	2075	2020	186	615	500	1430	5	1	37115267	753	27.07	0.92	12	0.09	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.20	N	033130	500	185 억	693640	N	N	N	N
15	20230926	110409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-25	5	-1.22	49470900	24220	22.31	2050	2080	2025	2665	1435	2050	2042.56	3.82	-9248	-9250	2120	2085	2065	2030	2010	2075	2020	186	615	500	1430	5	1	37115267	752	27.00	0.92	12	0.07	75.00	2204.00	2970	20221223	-31.82	1895	20220928	6.86	2740	-26.09	20230102	1907	6.19	20230726	2970	-31.82	20221223	1895	6.86	20220928	3.20	N	033130	500	185 억	694761	N	N	N	N
16	20230926	100407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	10	2	0.49	14008585	6802	6.27	2050	2080	2045	2665	1435	2050	2059.48	3.85	-3605	-3607	2120	2085	2065	2030	2010	2075	2020	186	615	500	1430	5	1	37115267	765	27.47	0.93	12	0.02	75.00	2204.00	2970	20221223	-30.64	1895	20220928	8.71	2740	-24.82	20230102	1907	8.02	20230726	2970	-30.64	20221223	1895	8.71	20220928	3.20	N	033130	500	185 억	700404	N	N	N	N
17	20230926	090407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	15	2	0.73	1819620	885	0.82	2050	2065	2050	2665	1435	2050	2056.07	3.87	-304	-306	2120	2085	2065	2030	2010	2075	2020	186	615	500	1430	5	1	37115267	766	27.53	0.94	12	0.00	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.20	N	033130	500	185 억	703705	N	N	N	N
18	20230925	160407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2050	-15	5	-0.73	223386670	108518	104.90	2060	2100	2045	2680	1450	2065	2058.57	3.87	6124	6124	2125	2095	2060	2030	1995	2110	2045	186	615	500	1440	5	1	37115267	761	27.33	0.93	12	0.29	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	1907	7.50	20230726	2970	-30.98	20221223	1895	8.18	20220928	3.24	N	033130	500	185 억	704009	N	N	N	N
19	20230925	150410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-10	5	-0.48	197083145	95687	92.50	2060	2100	2050	2680	1450	2065	2059.66	3.86	4811	6744	2125	2095	2060	2030	1995	2110	2045	186	615	500	1440	5	1	37115267	763	27.40	0.93	12	0.26	75.00	2204.00	2970	20221223	-30.81	1895	20220928	8.44	2740	-25.00	20230102	1907	7.76	20230726	2970	-30.81	20221223	1895	8.44	20220928	3.24	N	033130	500	185 억	702696	N	N	N	N
20	20230925	140403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2050	-15	5	-0.73	180390160	87548	84.63	2060	2100	2050	2680	1450	2065	2060.47	3.87	6271	8204	2125	2095	2060	2030	1995	2110	2045	186	615	500	1440	5	1	37115267	761	27.33	0.93	12	0.24	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	1907	7.50	20230726	2970	-30.98	20221223	1895	8.18	20220928	3.24	N	033130	500	185 억	704156	N	N	N	N
21	20230925	130404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	0	3	0.00	79795105	38604	37.32	2060	2100	2055	2680	1450	2065	2067.02	3.76	-14561	-14561	2125	2095	2060	2030	1995	2110	2045	186	615	500	1440	5	1	37115267	766	27.53	0.94	12	0.10	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.24	N	033130	500	185 억	683324	N	N	N	N
22	20230925	120409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	0	3	0.00	69705475	33716	32.59	2060	2100	2055	2680	1450	2065	2067.43	3.76	-13617	-13617	2125	2095	2060	2030	1995	2110	2045	186	615	500	1440	5	1	37115267	766	27.53	0.94	12	0.09	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.24	N	033130	500	185 억	684268	N	N	N	N
23	20230925	110404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	-5	5	-0.24	57781460	27946	27.01	2060	2100	2055	2680	1450	2065	2067.61	3.78	-9893	-9612	2125	2095	2060	2030	1995	2110	2045	186	615	500	1440	5	1	37115267	765	27.47	0.93	12	0.08	75.00	2204.00	2970	20221223	-30.64	1895	20220928	8.71	2740	-24.82	20230102	1907	8.02	20230726	2970	-30.64	20221223	1895	8.71	20220928	3.24	N	033130	500	185 억	687992	N	N	N	N
24	20230925	100406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	0	3	0.00	42581080	20587	19.90	2060	2100	2055	2680	1450	2065	2068.35	3.79	-8572	-8572	2125	2095	2060	2030	1995	2110	2045	186	615	500	1440	5	1	37115267	766	27.53	0.94	12	0.06	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.24	N	033130	500	185 억	689313	N	N	N	N
25	20230925	090406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	10	2	0.48	5006265	2429	2.35	2060	2075	2060	2680	1450	2065	2061.04	3.84	-252	-252	2125	2095	2060	2030	1995	2110	2045	186	615	500	1440	5	1	37115267	770	27.67	0.94	12	0.01	75.00	2204.00	2970	20221223	-30.13	1895	20220928	9.50	2740	-24.27	20230102	1907	8.81	20230726	2970	-30.13	20221223	1895	9.50	20220928	3.24	N	033130	500	185 억	697633	N	N	N	N
26	20230922	160418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	35	2	1.72	212827420	103333	57.53	2030	2090	2025	2635	1425	2030	2059.62	3.84	-3619	-3623	2120	2075	2050	2005	1980	2062	1992	186	605	500	1420	5	1	37115267	766	27.53	0.94	12	0.28	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.32	N	033130	500	185 억	697885	N	N	N	N
27	20230922	150415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	35	2	1.72	197179405	95762	53.31	2030	2090	2025	2635	1425	2030	2059.06	3.84	-3619	-3623	2120	2075	2050	2005	1980	2062	1992	186	605	500	1420	5	1	37115267	766	27.53	0.94	12	0.26	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.32	N	033130	500	185 억	697885	N	N	N	N
28	20230922	140416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2050	20	2	0.99	170694660	82962	46.19	2030	2090	2025	2635	1425	2030	2057.50	3.85	-2148	-2152	2120	2075	2050	2005	1980	2062	1992	186	605	500	1420	5	1	37115267	761	27.33	0.93	12	0.22	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	1907	7.50	20230726	2970	-30.98	20221223	1895	8.18	20220928	3.32	N	033130	500	185 억	699356	N	N	N	N
29	20230922	130354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	35	2	1.72	161571240	78532	43.72	2030	2090	2025	2635	1425	2030	2057.39	3.84	-3592	-3596	2120	2075	2050	2005	1980	2062	1992	186	605	500	1420	5	1	37115267	766	27.53	0.94	12	0.21	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.32	N	033130	500	185 억	697912	N	N	N	N
30	20230922	120351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2090	60	2	2.96	150499830	73212	40.76	2030	2090	2025	2635	1425	2030	2055.67	3.84	-3105	-3365	2120	2075	2050	2005	1980	2062	1992	186	605	500	1420	5	1	37115267	776	27.87	0.95	12	0.20	75.00	2204.00	2970	20221223	-29.63	1895	20220928	10.29	2740	-23.72	20230102	1907	9.60	20230726	2970	-29.63	20221223	1895	10.29	20220928	3.32	N	033130	500	185 억	698399	N	N	N	N
31	20230922	110351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	30	2	1.48	125901230	61286	34.12	2030	2080	2025	2635	1425	2030	2054.32	3.81	-8188	-8336	2120	2075	2050	2005	1980	2062	1992	186	605	500	1420	5	1	37115267	765	27.47	0.93	12	0.17	75.00	2204.00	2970	20221223	-30.64	1895	20220928	8.71	2740	-24.82	20230102	1907	8.02	20230726	2970	-30.64	20221223	1895	8.71	20220928	3.32	N	033130	500	185 억	693316	N	N	N	N
32	20230922	100352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2045	15	2	0.74	121405385	59100	32.90	2030	2080	2025	2635	1425	2030	2054.24	3.80	-9628	-10214	2120	2075	2050	2005	1980	2062	1992	186	605	500	1420	5	1	37115267	759	27.27	0.93	12	0.16	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	1907	7.24	20230726	2970	-31.14	20221223	1895	7.92	20220928	3.32	N	033130	500	185 억	691876	N	N	N	N
33	20230922	090347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	5	2	0.25	11922975	5873	3.27	2030	2035	2030	2635	1425	2030	2030.13	3.84	-2799	-2803	2120	2075	2050	2005	1980	2062	1992	186	605	500	1420	5	1	37115267	755	27.13	0.92	12	0.02	75.00	2204.00	2970	20221223	-31.48	1895	20220928	7.39	2740	-25.73	20230102	1907	6.71	20230726	2970	-31.48	20221223	1895	7.39	20220928	3.32	N	033130	500	185 억	698705	N	N	N	N
34	20230921	160353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-75	5	-3.56	366572205	178886	124.93	2085	2095	2025	2735	1475	2105	2049.27	3.86	-18200	-16397	2148	2126	2098	2076	2048	2112	2062	186	630	500	1470	5	1	37115267	753	27.07	0.92	12	0.48	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.30	N	033130	500	185 억	701504	N	N	N	N
35	20230921	150348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2045	-60	5	-2.85	348842200	170159	118.84	2085	2095	2025	2735	1475	2105	2050.10	3.85	-18895	-17073	2148	2126	2098	2076	2048	2112	2062	186	630	500	1470	5	1	37115267	759	27.27	0.93	12	0.46	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	1907	7.24	20230726	2970	-31.14	20221223	1895	7.92	20220928	3.30	N	033130	500	185 억	700809	N	N	N	N
36	20230921	140349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	-65	5	-3.09	241411730	117474	82.04	2085	2095	2030	2735	1475	2105	2055.02	3.85	-19254	-17497	2148	2126	2098	2076	2048	2112	2062	186	630	500	1470	5	1	37115267	757	27.20	0.93	12	0.32	75.00	2204.00	2970	20221223	-31.31	1895	20220928	7.65	2740	-25.55	20230102	1907	6.97	20230726	2970	-31.31	20221223	1895	7.65	20220928	3.30	N	033130	500	185 억	700450	N	N	N	N
37	20230921	130347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2045	-60	5	-2.85	171153700	83063	58.01	2085	2095	2040	2735	1475	2105	2060.53	3.88	-14793	-12659	2148	2126	2098	2076	2048	2112	2062	186	630	500	1470	5	1	37115267	759	27.27	0.93	12	0.22	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	1907	7.24	20230726	2970	-31.14	20221223	1895	7.92	20220928	3.30	N	033130	500	185 억	704911	N	N	N	N
38	20230921	120346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2045	-60	5	-2.85	161858035	78519	54.84	2085	2095	2040	2735	1475	2105	2061.39	3.88	-13968	-11834	2148	2126	2098	2076	2048	2112	2062	186	630	500	1470	5	1	37115267	759	27.27	0.93	12	0.21	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	1907	7.24	20230726	2970	-31.14	20221223	1895	7.92	20220928	3.30	N	033130	500	185 억	705736	N	N	N	N
39	20230921	110354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	-45	5	-2.14	78323310	37798	26.40	2085	2095	2060	2735	1475	2105	2072.15	3.92	-6708	-4907	2148	2126	2098	2076	2048	2112	2062	186	630	500	1470	5	1	37115267	765	27.47	0.93	12	0.10	75.00	2204.00	2970	20221223	-30.64	1895	20220928	8.71	2740	-24.82	20230102	1907	8.02	20230726	2970	-30.64	20221223	1895	8.71	20220928	3.30	N	033130	500	185 억	712996	N	N	N	N
40	20230921	100347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	-40	5	-1.90	48653485	23425	16.36	2085	2095	2065	2735	1475	2105	2076.99	3.94	-2379	-758	2148	2126	2098	2076	2048	2112	2062	186	630	500	1470	5	1	37115267	766	27.53	0.94	12	0.06	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.30	N	033130	500	185 억	717325	N	N	N	N
41	20230921	090351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2085	-20	5	-0.95	1209305	580	0.41	2085	2090	2085	2735	1475	2105	2085.01	3.96	-76	-76	2148	2126	2098	2076	2048	2112	2062	186	630	500	1470	5	1	37115267	774	27.80	0.95	12	0.00	75.00	2204.00	2970	20221223	-29.80	1895	20220928	10.03	2740	-23.91	20230102	1907	9.33	20230726	2970	-29.80	20221223	1895	10.03	20220928	3.30	N	033130	500	185 억	719628	N	N	N	N
42	20230920	160353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2105	-15	5	-0.71	299293625	142939	188.16	2120	2120	2070	2755	1485	2120	2093.81	3.95	10293	10936	2143	2131	2113	2101	2083	2122	2092	186	635	500	1480	5	1	37115267	781	28.07	0.96	12	0.39	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	1907	10.38	20230726	2970	-29.12	20221223	1895	11.08	20220928	3.39	N	033130	500	185 억	719072	N	N	N	N
43	20230920	150342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2100	-20	5	-0.94	291312465	139145	183.17	2120	2120	2070	2755	1485	2120	2093.59	3.95	9791	9802	2143	2131	2113	2101	2083	2122	2092	186	635	500	1480	5	1	37115267	779	28.00	0.95	12	0.37	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.39	N	033130	500	185 억	718570	N	N	N	N
44	20230920	140346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2085	-35	5	-1.65	263273170	125751	165.53	2120	2120	2070	2755	1485	2120	2093.61	3.95	9321	8677	2143	2131	2113	2101	2083	2122	2092	186	635	500	1480	5	1	37115267	774	27.80	0.95	12	0.34	75.00	2204.00	2970	20221223	-29.80	1895	20220928	10.03	2740	-23.91	20230102	1907	9.33	20230726	2970	-29.80	20221223	1895	10.03	20220928	3.39	N	033130	500	185 억	718100	N	N	N	N
45	20230920	130345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2090	-30	5	-1.42	197289660	94034	123.78	2120	2120	2080	2755	1485	2120	2098.07	3.92	4720	4731	2143	2131	2113	2101	2083	2122	2092	186	635	500	1480	5	1	37115267	776	27.87	0.95	12	0.25	75.00	2204.00	2970	20221223	-29.63	1895	20220928	10.29	2740	-23.72	20230102	1907	9.60	20230726	2970	-29.63	20221223	1895	10.29	20220928	3.39	N	033130	500	185 억	713499	N	N	N	N
46	20230920	120344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2090	-30	5	-1.42	181688820	86596	113.99	2120	2120	2080	2755	1485	2120	2098.12	3.92	3596	3360	2143	2131	2113	2101	2083	2122	2092	186	635	500	1480	5	1	37115267	776	27.87	0.95	12	0.23	75.00	2204.00	2970	20221223	-29.63	1895	20220928	10.29	2740	-23.72	20230102	1907	9.60	20230726	2970	-29.63	20221223	1895	10.29	20220928	3.39	N	033130	500	185 억	712375	N	N	N	N
47	20230920	110348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2110	-10	5	-0.47	94119115	44674	58.81	2120	2120	2095	2755	1485	2120	2106.80	3.90	334	-602	2143	2131	2113	2101	2083	2122	2092	186	635	500	1480	5	1	37115267	783	28.13	0.96	12	0.12	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.39	N	033130	500	185 억	709113	N	N	N	N
48	20230920	100338	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2110	-10	5	-0.47	53861100	25565	33.65	2120	2120	2095	2755	1485	2120	2106.83	3.86	-6459	-6914	2143	2131	2113	2101	2083	2122	2092	186	635	500	1480	5	1	37115267	783	28.13	0.96	12	0.07	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.39	N	033130	500	185 억	702320	N	N	N	N
49	20230920	090346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2120	0	3	0.00	4611000	2175	2.86	2120	2120	2120	2755	1485	2120	2120.00	3.89	-1487	-1477	2143	2131	2113	2101	2083	2122	2092	186	635	500	1480	5	1	37115267	787	28.27	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.39	N	033130	500	185 억	707292	N	N	N	N
50	20230919	160342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2120	-5	5	-0.24	159007990	75356	85.65	2125	2125	2095	2760	1490	2125	2109.81	3.90	-20359	-20183	2151	2137	2116	2102	2081	2145	2110	186	635	500	1480	5	1	37115267	787	28.27	0.96	12	0.20	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.39	N	033130	500	185 억	708779	N	N	N	N
51	20230919	150341	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2100	-25	5	-1.18	142707040	67640	76.88	2125	2125	2100	2760	1490	2125	2109.80	3.90	-19801	-19801	2151	2137	2116	2102	2081	2145	2110	186	635	500	1480	5	1	37115267	779	28.00	0.95	12	0.18	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.39	N	033130	500	185 억	709337	N	N	N	N
52	20230919	140339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2100	-25	5	-1.18	84630445	40059	45.53	2125	2125	2100	2760	1490	2125	2112.64	3.92	-16182	-16182	2151	2137	2116	2102	2081	2145	2110	186	635	500	1480	5	1	37115267	779	28.00	0.95	12	0.11	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.39	N	033130	500	185 억	712956	N	N	N	N
53	20230919	130337	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2110	-15	5	-0.71	71791290	33961	38.60	2125	2125	2100	2760	1490	2125	2113.93	3.93	-14879	-14879	2151	2137	2116	2102	2081	2145	2110	186	635	500	1480	5	1	37115267	783	28.13	0.96	12	0.09	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.39	N	033130	500	185 억	714259	N	N	N	N
54	20230919	120348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2105	-20	5	-0.94	59156285	27975	31.80	2125	2125	2105	2760	1490	2125	2114.61	3.94	-13149	-13149	2151	2137	2116	2102	2081	2145	2110	186	635	500	1480	5	1	37115267	781	28.07	0.96	12	0.08	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	1907	10.38	20230726	2970	-29.12	20221223	1895	11.08	20220928	3.39	N	033130	500	185 억	715989	N	N	N	N
55	20230919	110348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2105	-20	5	-0.94	43936005	20753	23.59	2125	2125	2105	2760	1490	2125	2117.09	3.98	-6175	-6175	2151	2137	2116	2102	2081	2145	2110	186	635	500	1480	5	1	37115267	781	28.07	0.96	12	0.06	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	1907	10.38	20230726	2970	-29.12	20221223	1895	11.08	20220928	3.39	N	033130	500	185 억	722963	N	N	N	N
56	20230919	100343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2125	0	3	0.00	28199690	13307	15.12	2125	2125	2110	2760	1490	2125	2119.16	3.99	-3561	-3561	2151	2137	2116	2102	2081	2145	2110	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.04	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.39	N	033130	500	185 억	725577	N	N	N	N
57	20230919	090342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2125	0	3	0.00	3431875	1615	1.84	2125	2125	2125	2760	1490	2125	2125.00	4.01	363	-242	2151	2137	2116	2102	2081	2145	2110	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.00	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.39	N	033130	500	185 억	729501	N	N	N	N
58	20230918	160345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2125	0	3	0.00	186000445	87974	354.25	2120	2130	2095	2760	1490	2125	2113.75	4.01	5167	5168	2138	2131	2123	2116	2108	2135	2120	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.24	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.41	N	033130	500	185 억	729138	N	N	N	N
59	20230918	150341	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2115	-10	5	-0.47	165040225	78092	314.46	2120	2130	2095	2760	1490	2125	2113.41	4.02	7148	7149	2138	2131	2123	2116	2108	2135	2120	186	635	500	1480	5	1	37115267	785	28.20	0.96	12	0.21	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.41	N	033130	500	185 억	731119	N	N	N	N
60	20230918	140350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2120	-5	5	-0.24	154526705	73129	294.47	2120	2130	2095	2760	1490	2125	2113.07	4.03	8101	8102	2138	2131	2123	2116	2108	2135	2120	186	635	500	1480	5	1	37115267	787	28.27	0.96	12	0.20	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.41	N	033130	500	185 억	732072	N	N	N	N
61	20230918	130342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2120	-5	5	-0.24	148012495	70044	282.05	2120	2130	2095	2760	1490	2125	2113.14	4.03	8520	8521	2138	2131	2123	2116	2108	2135	2120	186	635	500	1480	5	1	37115267	787	28.27	0.96	12	0.19	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.41	N	033130	500	185 억	732491	N	N	N	N
62	20230918	120344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2125	0	3	0.00	95640630	45287	182.36	2120	2130	2095	2760	1490	2125	2111.88	4.02	7354	7355	2138	2131	2123	2116	2108	2135	2120	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.12	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.41	N	033130	500	185 억	731325	N	N	N	N
63	20230918	110344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2115	-10	5	-0.47	84283935	39947	160.86	2120	2130	2095	2760	1490	2125	2109.89	4.01	5157	5158	2138	2131	2123	2116	2108	2135	2120	186	635	500	1480	5	1	37115267	785	28.20	0.96	12	0.11	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.41	N	033130	500	185 억	729128	N	N	N	N
64	20230918	100339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2130	5	2	0.24	68994770	32728	131.79	2120	2130	2095	2760	1490	2125	2108.13	4.01	4982	4983	2138	2131	2123	2116	2108	2135	2120	186	635	500	1480	5	1	37115267	791	28.40	0.97	12	0.09	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	1907	11.69	20230726	2970	-28.28	20221223	1895	12.40	20220928	3.41	N	033130	500	185 억	728953	N	N	N	N
65	20230918	090336	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2100	-25	5	-1.18	8642025	4104	16.53	2120	2120	2100	2760	1490	2125	2105.76	3.98	578	-68	2138	2131	2123	2116	2108	2135	2120	186	635	500	1480	5	1	37115267	779	28.00	0.95	12	0.01	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.41	N	033130	500	185 억	724549	N	N	N	N
66	20230915	160342	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	5	2	0.24	52030530	24534	40.27	2120	2130	2115	2755	1485	2120	2120.73	3.98	3253	3029	2143	2131	2118	2106	2093	2137	2112	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.07	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.49	N	033130	500	185 억	723971	N	N	N	N
67	20230915	150341	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	0	3	0.00	47083930	22204	36.45	2120	2130	2115	2755	1485	2120	2120.52	3.98	3455	3231	2143	2131	2118	2106	2093	2137	2112	186	635	500	1480	5	1	37115267	787	28.27	0.96	12	0.06	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.49	N	033130	500	185 억	724173	N	N	N	N
68	20230915	140340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	0	3	0.00	42991895	20275	33.28	2120	2130	2115	2755	1485	2120	2120.44	3.99	4212	3127	2143	2131	2118	2106	2093	2137	2112	186	635	500	1480	5	1	37115267	787	28.27	0.96	12	0.05	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.49	N	033130	500	185 억	724930	N	N	N	N
69	20230915	130339	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	5	2	0.24	31916305	15055	24.71	2120	2130	2115	2755	1485	2120	2119.98	3.98	2669	1995	2143	2131	2118	2106	2093	2137	2112	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.04	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.49	N	033130	500	185 억	723387	N	N	N	N
70	20230915	120343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	5	2	0.24	24699135	11651	19.13	2120	2130	2115	2755	1485	2120	2119.92	3.97	734	510	2143	2131	2118	2106	2093	2137	2112	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.03	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.49	N	033130	500	185 억	721452	N	N	N	N
71	20230915	110343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	5	2	0.24	23619640	11143	18.29	2120	2130	2115	2755	1485	2120	2119.68	3.97	738	510	2143	2131	2118	2106	2093	2137	2112	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.03	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.49	N	033130	500	185 억	721456	N	N	N	N
72	20230915	100343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-5	5	-0.24	15713135	7415	12.17	2120	2130	2115	2755	1485	2120	2119.10	3.97	864	805	2143	2131	2118	2106	2093	2137	2112	186	635	500	1480	5	1	37115267	785	28.20	0.96	12	0.02	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.49	N	033130	500	185 억	721582	N	N	N	N
73	20230915	090337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	0	3	0.00	549080	259	0.43	2120	2120	2120	2755	1485	2120	2120.00	3.96	149	-33	2143	2131	2118	2106	2093	2137	2112	186	635	500	1480	5	1	37115267	787	28.27	0.96	12	0.00	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.49	N	033130	500	185 억	720867	N	N	N	N
74	20230914	160341	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	15	2	0.71	128813065	60907	52.21	2105	2130	2105	2735	1475	2105	2114.90	3.96	-3956	-3953	2168	2136	2118	2086	2068	2127	2077	186	630	500	1470	5	1	37115267	787	28.27	0.96	12	0.16	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.49	N	033130	500	185 억	720718	N	N	N	N
75	20230914	150335	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	15	2	0.71	93579735	44290	37.97	2105	2130	2105	2735	1475	2105	2112.90	3.96	-3730	-3727	2168	2136	2118	2086	2068	2127	2077	186	630	500	1470	5	1	37115267	787	28.27	0.96	12	0.12	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.49	N	033130	500	185 억	720944	N	N	N	N
76	20230914	140335	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	15	2	0.71	65606945	31047	26.62	2105	2130	2105	2735	1475	2105	2113.18	3.96	-4197	-4196	2168	2136	2118	2086	2068	2127	2077	186	630	500	1470	5	1	37115267	787	28.27	0.96	12	0.08	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.49	N	033130	500	185 억	720477	N	N	N	N
77	20230914	130333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	5	2	0.24	59059285	27951	23.96	2105	2130	2105	2735	1475	2105	2112.99	3.97	-2519	-2516	2168	2136	2118	2086	2068	2127	2077	186	630	500	1470	5	1	37115267	783	28.13	0.96	12	0.08	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.49	N	033130	500	185 억	722155	N	N	N	N
78	20230914	120341	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	10	2	0.48	46570715	22036	18.89	2105	2130	2105	2735	1475	2105	2113.43	3.97	-2519	-2516	2168	2136	2118	2086	2068	2127	2077	186	630	500	1470	5	1	37115267	785	28.20	0.96	12	0.06	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.49	N	033130	500	185 억	722155	N	N	N	N
79	20230914	110336	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	15	2	0.71	34208970	16201	13.89	2105	2125	2105	2735	1475	2105	2111.58	3.98	-1663	-1660	2168	2136	2118	2086	2068	2127	2077	186	630	500	1470	5	1	37115267	787	28.27	0.96	12	0.04	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.49	N	033130	500	185 억	723011	N	N	N	N
80	20230914	100332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	10	2	0.48	22832550	10832	9.29	2105	2115	2105	2735	1475	2105	2107.91	3.98	-163	-160	2168	2136	2118	2086	2068	2127	2077	186	630	500	1470	5	1	37115267	785	28.20	0.96	12	0.03	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.49	N	033130	500	185 억	724511	N	N	N	N
81	20230914	090337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	5	2	0.24	1006480	478	0.41	2105	2115	2105	2735	1475	2105	2105.77	3.99	452	-4	2168	2136	2118	2086	2068	2127	2077	186	630	500	1470	5	1	37115267	783	28.13	0.96	12	0.00	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.49	N	033130	500	185 억	725126	N	N	N	N
82	20230913	160340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-35	5	-1.64	246497505	116542	77.73	2130	2150	2100	2780	1500	2140	2115.12	3.98	-29900	-29718	2176	2157	2136	2117	2096	2167	2127	186	640	500	1490	5	1	37115267	781	28.07	0.96	12	0.31	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	1907	10.38	20230726	2970	-29.12	20221223	1895	11.08	20220928	3.51	N	033130	500	185 억	724404	N	N	N	N
83	20230913	150335	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-25	5	-1.17	233270995	110269	73.55	2130	2150	2100	2780	1500	2140	2115.47	3.98	-30232	-30286	2176	2157	2136	2117	2096	2167	2127	186	640	500	1490	5	1	37115267	785	28.20	0.96	12	0.30	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.51	N	033130	500	185 억	724072	N	N	N	N
84	20230913	140339	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	-40	5	-1.87	194928690	92118	61.44	2130	2150	2100	2780	1500	2140	2116.08	4.00	-26012	-26130	2176	2157	2136	2117	2096	2167	2127	186	640	500	1490	5	1	37115267	779	28.00	0.95	12	0.25	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.51	N	033130	500	185 억	728292	N	N	N	N
85	20230913	130330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-30	5	-1.40	177352660	83778	55.88	2130	2150	2100	2780	1500	2140	2116.94	4.01	-25220	-25274	2176	2157	2136	2117	2096	2167	2127	186	640	500	1490	5	1	37115267	783	28.13	0.96	12	0.23	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.51	N	033130	500	185 억	729084	N	N	N	N
86	20230913	120340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	-40	5	-1.87	158469950	74795	49.89	2130	2150	2100	2780	1500	2140	2118.72	4.01	-25220	-25274	2176	2157	2136	2117	2096	2167	2127	186	640	500	1490	5	1	37115267	779	28.00	0.95	12	0.20	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.51	N	033130	500	185 억	729084	N	N	N	N
87	20230913	110334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	-15	5	-0.70	90901840	42858	28.58	2130	2130	2110	2780	1500	2140	2121.00	4.05	-17540	-17594	2176	2157	2136	2117	2096	2167	2127	186	640	500	1490	5	1	37115267	789	28.33	0.96	12	0.12	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.51	N	033130	500	185 억	736764	N	N	N	N
88	20230913	100333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	-15	5	-0.70	16703190	7867	5.25	2130	2130	2115	2780	1500	2140	2123.20	4.14	-1860	-1915	2176	2157	2136	2117	2096	2167	2127	186	640	500	1490	5	1	37115267	789	28.33	0.96	12	0.02	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.51	N	033130	500	185 억	752444	N	N	N	N
89	20230913	090331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	-20	5	-0.93	1349535	636	0.42	2130	2130	2120	2780	1500	2140	2121.91	4.14	-579	-634	2176	2157	2136	2117	2096	2167	2127	186	640	500	1490	5	1	37115267	787	28.27	0.96	12	0.00	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.51	N	033130	500	185 억	753725	N	N	N	N
90	20230912	160328	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	20	2	0.94	316374980	148432	114.85	2120	2155	2115	2755	1485	2120	2131.36	4.15	-2507	-2418	2156	2137	2111	2092	2066	2147	2102	186	635	500	1480	5	1	37115267	794	28.53	0.97	12	0.40	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	1907	12.22	20230726	2970	-27.95	20221223	1895	12.93	20220928	3.62	N	033130	500	185 억	754304	N	N	N	N
91	20230912	150334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	0	3	0.00	296295845	139028	107.57	2120	2155	2115	2755	1485	2120	2131.20	4.16	-1004	-1004	2156	2137	2111	2092	2066	2147	2102	186	635	500	1480	5	1	37115267	787	28.27	0.96	12	0.37	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.62	N	033130	500	185 억	755807	N	N	N	N
92	20230912	140333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	5	2	0.24	254527805	119334	92.33	2120	2155	2115	2755	1485	2120	2132.90	4.16	-1004	-1004	2156	2137	2111	2092	2066	2147	2102	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.32	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.62	N	033130	500	185 억	755807	N	N	N	N
93	20230912	130331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	5	2	0.24	231515270	108530	83.97	2120	2155	2115	2755	1485	2120	2133.19	4.19	5984	5984	2156	2137	2111	2092	2066	2147	2102	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.29	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.62	N	033130	500	185 억	762795	N	N	N	N
94	20230912	120325	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	10	2	0.47	185714585	86917	67.25	2120	2155	2120	2755	1485	2120	2136.69	4.19	5849	5849	2156	2137	2111	2092	2066	2147	2102	186	635	500	1480	5	1	37115267	791	28.40	0.97	12	0.23	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	1907	11.69	20230726	2970	-28.28	20221223	1895	12.40	20220928	3.62	N	033130	500	185 억	762660	N	N	N	N
95	20230912	110330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	15	2	0.71	157256975	73558	56.91	2120	2155	2120	2755	1485	2120	2137.86	4.19	5213	5213	2156	2137	2111	2092	2066	2147	2102	186	635	500	1480	5	1	37115267	792	28.47	0.97	12	0.20	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	1907	11.96	20230726	2970	-28.11	20221223	1895	12.66	20220928	3.62	N	033130	500	185 억	762024	N	N	N	N
96	20230912	100330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	20	2	0.94	124553685	58256	45.07	2120	2155	2120	2755	1485	2120	2138.04	4.21	9012	9012	2156	2137	2111	2092	2066	2147	2102	186	635	500	1480	5	1	37115267	794	28.53	0.97	12	0.16	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	1907	12.22	20230726	2970	-27.95	20221223	1895	12.93	20220928	3.62	N	033130	500	185 억	765823	N	N	N	N
97	20230912	090334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	5	2	0.24	790820	373	0.29	2120	2125	2120	2755	1485	2120	2120.16	4.16	90	-30	2156	2137	2111	2092	2066	2147	2102	186	635	500	1480	5	1	37115267	789	28.33	0.96	12	0.00	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.62	N	033130	500	185 억	756901	N	N	N	N
98	20230911	160325	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	40	2	1.92	272733175	128901	75.03	2085	2130	2085	2700	1460	2080	2115.83	4.16	46468	46468	2156	2117	2086	2047	2016	2137	2067	186	620	500	1450	5	1	37115267	787	28.27	0.96	12	0.35	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.45	N	033130	500	185 억	756811	N	N	N	N
99	20230911	150333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	40	2	1.92	263189260	124404	72.42	2085	2130	2085	2700	1460	2080	2115.60	4.16	46577	45472	2156	2117	2086	2047	2016	2137	2067	186	620	500	1450	5	1	37115267	787	28.27	0.96	12	0.34	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.45	N	033130	500	185 억	756920	N	N	N	N
100	20230911	140335	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	35	2	1.68	231518735	109456	63.72	2085	2130	2085	2700	1460	2080	2115.18	4.16	47092	46813	2156	2117	2086	2047	2016	2137	2067	186	620	500	1450	5	1	37115267	785	28.20	0.96	12	0.29	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.45	N	033130	500	185 억	757435	N	N	N	N
101	20230911	130327	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	45	2	2.16	196527920	92924	54.09	2085	2130	2085	2700	1460	2080	2114.93	4.14	43260	41946	2156	2117	2086	2047	2016	2137	2067	186	620	500	1450	5	1	37115267	789	28.33	0.96	12	0.25	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.45	N	033130	500	185 억	753603	N	N	N	N
102	20230911	120329	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	45	2	2.16	128475390	60844	35.42	2085	2130	2085	2700	1460	2080	2111.55	4.10	34811	34389	2156	2117	2086	2047	2016	2137	2067	186	620	500	1450	5	1	37115267	789	28.33	0.96	12	0.16	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.45	N	033130	500	185 억	745154	N	N	N	N
103	20230911	110323	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	40	2	1.92	106418175	50455	29.37	2085	2125	2085	2700	1460	2080	2109.17	4.06	28488	28327	2156	2117	2086	2047	2016	2137	2067	186	620	500	1450	5	1	37115267	787	28.27	0.96	12	0.14	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.45	N	033130	500	185 억	738831	N	N	N	N
104	20230911	100325	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	40	2	1.92	67611550	32086	18.68	2085	2125	2085	2700	1460	2080	2107.20	4.00	17437	17435	2156	2117	2086	2047	2016	2137	2067	186	620	500	1450	5	1	37115267	787	28.27	0.96	12	0.09	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.45	N	033130	500	185 억	727780	N	N	N	N
105	20230911	090324	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	15	2	0.72	11972330	5719	3.33	2085	2095	2085	2700	1460	2080	2093.43	3.92	3307	3086	2156	2117	2086	2047	2016	2137	2067	186	620	500	1450	5	1	37115267	778	27.93	0.95	12	0.02	75.00	2204.00	2970	20221223	-29.46	1895	20220928	10.55	2740	-23.54	20230102	1907	9.86	20230726	2970	-29.46	20221223	1895	10.55	20220928	3.45	N	033130	500	185 억	713650	N	N	N	N
106	20230908	160328	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2080	15	2	0.73	354595315	169337	29.38	2055	2125	2055	2680	1450	2065	2094.09	3.91	70571	70571	2301	2182	2111	1992	1921	2147	1957	186	615	500	1440	5	1	37115267	772	27.73	0.94	12	0.46	75.00	2204.00	2970	20221223	-29.97	1895	20220928	9.76	2740	-24.09	20230102	1907	9.07	20230726	2970	-29.97	20221223	1895	9.76	20220928	3.40	N	033130	500	185 억	710343	N	N	N	N
107	20230908	150330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2085	20	2	0.97	329076115	157072	27.25	2055	2125	2055	2680	1450	2065	2095.07	3.89	68107	67773	2301	2182	2111	1992	1921	2147	1957	186	615	500	1440	5	1	37115267	774	27.80	0.95	12	0.42	75.00	2204.00	2970	20221223	-29.80	1895	20220928	10.03	2740	-23.91	20230102	1907	9.33	20230726	2970	-29.80	20221223	1895	10.03	20220928	3.40	N	033130	500	185 억	707879	N	N	N	N
108	20230908	140327	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	30	2	1.45	268123455	127816	22.18	2055	2125	2055	2680	1450	2065	2097.73	3.86	62378	61183	2301	2182	2111	1992	1921	2147	1957	186	615	500	1440	5	1	37115267	778	27.93	0.95	12	0.34	75.00	2204.00	2970	20221223	-29.46	1895	20220928	10.55	2740	-23.54	20230102	1907	9.86	20230726	2970	-29.46	20221223	1895	10.55	20220928	3.40	N	033130	500	185 억	702150	N	N	N	N
109	20230908	130331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	30	2	1.45	254362400	121228	21.03	2055	2125	2055	2680	1450	2065	2098.21	3.85	60681	59812	2301	2182	2111	1992	1921	2147	1957	186	615	500	1440	5	1	37115267	778	27.93	0.95	12	0.33	75.00	2204.00	2970	20221223	-29.46	1895	20220928	10.55	2740	-23.54	20230102	1907	9.86	20230726	2970	-29.46	20221223	1895	10.55	20220928	3.40	N	033130	500	185 억	700453	N	N	N	N
110	20230908	120337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2090	25	2	1.21	238331975	113579	19.71	2055	2125	2055	2680	1450	2065	2098.38	3.84	58044	58123	2301	2182	2111	1992	1921	2147	1957	186	615	500	1440	5	1	37115267	776	27.87	0.95	12	0.31	75.00	2204.00	2970	20221223	-29.63	1895	20220928	10.29	2740	-23.72	20230102	1907	9.60	20230726	2970	-29.63	20221223	1895	10.29	20220928	3.40	N	033130	500	185 억	697816	N	N	N	N
111	20230908	110332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	35	2	1.69	196549625	93597	16.24	2055	2125	2055	2680	1450	2065	2099.96	3.75	42982	42366	2301	2182	2111	1992	1921	2147	1957	186	615	500	1440	5	1	37115267	779	28.00	0.95	12	0.25	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.40	N	033130	500	185 억	682754	N	N	N	N
112	20230908	100329	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	35	2	1.69	56236540	26991	4.68	2055	2100	2055	2680	1450	2065	2083.53	3.55	6395	4928	2301	2182	2111	1992	1921	2147	1957	186	615	500	1440	5	1	37115267	779	28.00	0.95	12	0.07	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.40	N	033130	500	185 억	646167	N	N	N	N
113	20230908	090334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2060	-5	5	-0.24	2938870	1429	0.25	2055	2065	2055	2680	1450	2065	2056.59	3.52	321	134	2301	2182	2111	1992	1921	2147	1957	186	615	500	1440	5	1	37115267	765	27.47	0.93	12	0.00	75.00	2204.00	2970	20221223	-30.64	1895	20220928	8.71	2740	-24.82	20230102	1907	8.02	20230726	2970	-30.64	20221223	1895	8.71	20220928	3.40	N	033130	500	185 억	640093	N	N	N	N
114	20230907	160328	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2065	-50	5	-2.36	1194975300	567931	557.88	2125	2230	2040	2745	1485	2115	2104.09	3.52	10925	10928	2155	2135	2120	2100	2085	2145	2110	186	630	500	1480	5	1	37115267	766	27.53	0.94	12	1.53	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.36	N	033130	500	185 억	639772	N	N	N	N
115	20230907	150328	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2065	-50	5	-2.36	1185156065	563174	553.21	2125	2230	2040	2745	1485	2115	2104.42	3.52	10579	10470	2155	2135	2120	2100	2085	2145	2110	186	630	500	1480	5	1	37115267	766	27.53	0.94	12	1.52	75.00	2204.00	2970	20221223	-30.47	1895	20220928	8.97	2740	-24.64	20230102	1907	8.29	20230726	2970	-30.47	20221223	1895	8.97	20220928	3.36	N	033130	500	185 억	639426	N	N	N	N
116	20230907	140328	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2080	-35	5	-1.65	1018267800	482210	473.67	2125	2230	2050	2745	1485	2115	2111.67	3.41	-7817	-8645	2155	2135	2120	2100	2085	2145	2110	186	630	500	1480	5	1	37115267	772	27.73	0.94	12	1.30	75.00	2204.00	2970	20221223	-29.97	1895	20220928	9.76	2740	-24.09	20230102	1907	9.07	20230726	2970	-29.97	20221223	1895	9.76	20220928	3.36	N	033130	500	185 억	621030	N	N	N	N
117	20230907	130329	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2090	-25	5	-1.18	144227715	68809	67.59	2125	2125	2075	2745	1485	2115	2096.06	3.47	1624	1501	2155	2135	2120	2100	2085	2145	2110	186	630	500	1480	5	1	37115267	776	27.87	0.95	12	0.19	75.00	2204.00	2970	20221223	-29.63	1895	20220928	10.29	2740	-23.72	20230102	1907	9.60	20230726	2970	-29.63	20221223	1895	10.29	20220928	3.36	N	033130	500	185 억	630471	N	N	N	N
118	20230907	120331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	-15	5	-0.71	133557225	63705	62.58	2125	2125	2075	2745	1485	2115	2096.50	3.47	1315	902	2155	2135	2120	2100	2085	2145	2110	186	630	500	1480	5	1	37115267	779	28.00	0.95	12	0.17	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.36	N	033130	500	185 억	630162	N	N	N	N
119	20230907	110330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	-15	5	-0.71	82700000	39346	38.65	2125	2125	2090	2745	1485	2115	2101.87	3.45	-1921	-2503	2155	2135	2120	2100	2085	2145	2110	186	630	500	1480	5	1	37115267	779	28.00	0.95	12	0.11	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.36	N	033130	500	185 억	626926	N	N	N	N
120	20230907	100328	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	-15	5	-0.71	49408900	23461	23.05	2125	2125	2095	2745	1485	2115	2106.00	3.45	-942	-1183	2155	2135	2120	2100	2085	2145	2110	186	630	500	1480	5	1	37115267	779	28.00	0.95	12	0.06	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.36	N	033130	500	185 억	627905	N	N	N	N
121	20230907	090332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-5	5	-0.24	4549820	2148	2.11	2125	2125	2110	2745	1485	2115	2118.17	3.45	-1524	-1524	2155	2135	2120	2100	2085	2145	2110	186	630	500	1480	5	1	37115267	783	28.13	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.36	N	033130	500	185 억	627323	N	N	N	N
122	20230906	160327	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	0	3	0.00	214080720	101107	68.33	2110	2140	2105	2745	1485	2115	2117.37	3.46	14856	15305	2171	2142	2121	2092	2071	2132	2082	186	630	500	1480	5	1	37115267	785	28.20	0.96	12	0.27	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.35	N	033130	500	185 억	628398	N	N	N	N
123	20230906	150327	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-5	5	-0.24	195885335	92501	62.52	2110	2140	2105	2745	1485	2115	2117.66	3.46	15607	14486	2171	2142	2121	2092	2071	2132	2082	186	630	500	1480	5	1	37115267	783	28.13	0.96	12	0.25	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.35	N	033130	500	185 억	629149	N	N	N	N
124	20230906	140329	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	0	3	0.00	165004325	77886	52.64	2110	2140	2105	2745	1485	2115	2118.54	3.46	15191	15191	2171	2142	2121	2092	2071	2132	2082	186	630	500	1480	5	1	37115267	785	28.20	0.96	12	0.21	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.35	N	033130	500	185 억	628733	N	N	N	N
125	20230906	130328	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	10	2	0.47	161496295	76231	51.52	2110	2140	2105	2745	1485	2115	2118.51	3.46	15191	15191	2171	2142	2121	2092	2071	2132	2082	186	630	500	1480	5	1	37115267	789	28.33	0.96	12	0.21	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.35	N	033130	500	185 억	628733	N	N	N	N
126	20230906	120331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-5	5	-0.24	110500250	52217	35.29	2110	2140	2110	2745	1485	2115	2116.17	3.47	18302	17702	2171	2142	2121	2092	2071	2132	2082	186	630	500	1480	5	1	37115267	783	28.13	0.96	12	0.14	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.35	N	033130	500	185 억	631844	N	N	N	N
127	20230906	110330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	5	2	0.24	50738510	23918	16.16	2110	2140	2110	2745	1485	2115	2121.35	3.38	1264	1192	2171	2142	2121	2092	2071	2132	2082	186	630	500	1480	5	1	37115267	787	28.27	0.96	12	0.06	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.35	N	033130	500	185 억	614806	N	N	N	N
128	20230906	100322	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	5	2	0.24	35981700	16960	11.46	2110	2140	2110	2745	1485	2115	2121.56	3.38	1464	1301	2171	2142	2121	2092	2071	2132	2082	186	630	500	1480	5	1	37115267	787	28.27	0.96	12	0.05	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.35	N	033130	500	185 억	615006	N	N	N	N
129	20230906	090324	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-5	5	-0.24	2272470	1077	0.73	2110	2110	2110	2745	1485	2115	2110.00	3.37	-173	-173	2171	2142	2121	2092	2071	2132	2082	186	630	500	1480	5	1	37115267	783	28.13	0.96	12	0.00	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.35	N	033130	500	185 억	613369	N	N	N	N
130	20230905	160324	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	0	3	0.00	313756400	147961	114.89	2135	2150	2100	2745	1485	2115	2120.54	3.37	-29979	-35643	2151	2132	2116	2097	2081	2125	2090	186	630	500	1480	5	1	37115267	785	28.20	0.96	12	0.40	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.39	N	033130	500	185 억	613542	N	N	N	N
131	20230905	150334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-5	5	-0.24	298764290	140880	109.40	2135	2150	2100	2745	1485	2115	2120.70	3.37	-30088	-35752	2151	2132	2116	2097	2081	2125	2090	186	630	500	1480	5	1	37115267	783	28.13	0.96	12	0.38	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.39	N	033130	500	185 억	613433	N	N	N	N
132	20230905	140327	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	10	2	0.47	265667410	125219	97.23	2135	2150	2100	2745	1485	2115	2121.62	3.38	-29465	-35129	2151	2132	2116	2097	2081	2125	2090	186	630	500	1480	5	1	37115267	789	28.33	0.96	12	0.34	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.39	N	033130	500	185 억	614056	N	N	N	N
133	20230905	130318	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-10	5	-0.47	207278470	97615	75.80	2135	2150	2100	2745	1485	2115	2123.43	3.47	-12011	-17675	2151	2132	2116	2097	2081	2125	2090	186	630	500	1480	5	1	37115267	781	28.07	0.96	12	0.26	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	1907	10.38	20230726	2970	-29.12	20221223	1895	11.08	20220928	3.39	N	033130	500	185 억	631510	N	N	N	N
134	20230905	120324	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-5	5	-0.24	196587230	92536	71.86	2135	2150	2100	2745	1485	2115	2124.44	3.49	-9203	-14867	2151	2132	2116	2097	2081	2125	2090	186	630	500	1480	5	1	37115267	783	28.13	0.96	12	0.25	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.39	N	033130	500	185 억	634318	N	N	N	N
135	20230905	110325	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	0	3	0.00	172960790	81314	63.14	2135	2150	2105	2745	1485	2115	2127.07	3.50	-7207	-12871	2151	2132	2116	2097	2081	2125	2090	186	630	500	1480	5	1	37115267	785	28.20	0.96	12	0.22	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.39	N	033130	500	185 억	636314	N	N	N	N
136	20230905	100322	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-5	5	-0.24	161342925	75806	58.86	2135	2150	2110	2745	1485	2115	2128.37	3.50	-7207	-12871	2151	2132	2116	2097	2081	2125	2090	186	630	500	1480	5	1	37115267	783	28.13	0.96	12	0.20	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.39	N	033130	500	185 억	636314	N	N	N	N
137	20230905	090317	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	30	2	1.42	43546740	20412	15.85	2135	2145	2130	2745	1485	2115	2133.39	3.58	8369	8369	2151	2132	2116	2097	2081	2125	2090	186	630	500	1480	5	1	37115267	796	28.60	0.97	12	0.05	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	1907	12.48	20230726	2970	-27.78	20221223	1895	13.19	20220928	3.39	N	033130	500	185 억	651890	N	N	N	N
138	20230904	160322	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-15	5	-0.70	272121980	128668	99.34	2130	2135	2100	2765	1495	2130	2114.92	3.54	-13365	-39064	2153	2141	2123	2111	2093	2147	2117	186	635	500	1490	5	1	37115267	785	28.20	0.96	12	0.35	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.47	N	033130	500	185 억	643521	N	N	N	N
139	20230904	150316	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-25	5	-1.17	212503425	100470	77.57	2130	2135	2100	2765	1495	2130	2115.09	3.55	-10403	-13692	2153	2141	2123	2111	2093	2147	2117	186	635	500	1490	5	1	37115267	781	28.07	0.96	12	0.27	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	1907	10.38	20230726	2970	-29.12	20221223	1895	11.08	20220928	3.47	N	033130	500	185 억	646483	N	N	N	N
140	20230904	140315	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	-30	5	-1.41	205817220	97295	75.12	2130	2135	2100	2765	1495	2130	2115.39	3.56	-9044	-12333	2153	2141	2123	2111	2093	2147	2117	186	635	500	1490	5	1	37115267	779	28.00	0.95	12	0.26	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	1907	10.12	20230726	2970	-29.29	20221223	1895	10.82	20220928	3.47	N	033130	500	185 억	647842	N	N	N	N
141	20230904	130320	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	180318570	85183	65.76	2130	2135	2100	2765	1495	2130	2116.84	3.57	-8132	-11319	2153	2141	2123	2111	2093	2147	2117	186	635	500	1490	5	1	37115267	783	28.13	0.96	12	0.23	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.47	N	033130	500	185 억	648754	N	N	N	N
142	20230904	120315	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	176060215	83161	64.20	2130	2135	2100	2765	1495	2130	2117.10	3.57	-8132	-11319	2153	2141	2123	2111	2093	2147	2117	186	635	500	1490	5	1	37115267	783	28.13	0.96	12	0.22	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.47	N	033130	500	185 억	648754	N	N	N	N
143	20230904	110310	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-25	5	-1.17	159988135	75529	58.31	2130	2135	2100	2765	1495	2130	2118.23	3.57	-7202	-10389	2153	2141	2123	2111	2093	2147	2117	186	635	500	1490	5	1	37115267	781	28.07	0.96	12	0.20	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	1907	10.38	20230726	2970	-29.12	20221223	1895	11.08	20220928	3.47	N	033130	500	185 억	649684	N	N	N	N
144	20230904	100311	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	-5	5	-0.23	103210880	48613	37.53	2130	2135	2115	2765	1495	2130	2123.11	3.62	1055	-2133	2153	2141	2123	2111	2093	2147	2117	186	635	500	1490	5	1	37115267	789	28.33	0.96	12	0.13	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.47	N	033130	500	185 억	657941	N	N	N	N
145	20230904	090317	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	-10	5	-0.47	18549700	8723	6.73	2130	2135	2120	2765	1495	2130	2126.53	3.59	-3749	-3749	2153	2141	2123	2111	2093	2147	2117	186	635	500	1490	5	1	37115267	787	28.27	0.96	12	0.02	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.47	N	033130	500	185 억	653137	N	N	N	N
146	20230901	160312	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	15	2	0.71	274415225	129497	42.51	2115	2135	2105	2745	1485	2115	2119.07	3.61	-2657	-1200	2185	2150	2125	2090	2065	2137	2077	186	630	500	1480	5	1	37115267	791	28.40	0.97	12	0.35	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	1907	11.69	20230726	2970	-28.28	20221223	1895	12.40	20220928	3.64	N	033130	500	185 억	656886	N	N	N	N
147	20230901	150318	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	0	3	0.00	241176585	113828	37.37	2115	2135	2105	2745	1485	2115	2118.78	3.63	-156	1320	2185	2150	2125	2090	2065	2137	2077	186	630	500	1480	5	1	37115267	785	28.20	0.96	12	0.31	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.64	N	033130	500	185 억	659387	N	N	N	N
148	20230901	140315	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	5	2	0.24	166512545	78487	25.76	2115	2135	2115	2745	1485	2115	2121.53	3.63	-252	-1512	2185	2150	2125	2090	2065	2137	2077	186	630	500	1480	5	1	37115267	787	28.27	0.96	12	0.21	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.64	N	033130	500	185 억	659291	N	N	N	N
149	20230901	130312	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	5	2	0.24	150350765	70882	23.27	2115	2135	2115	2745	1485	2115	2121.14	3.64	2295	1571	2185	2150	2125	2090	2065	2137	2077	186	630	500	1480	5	1	37115267	787	28.27	0.96	12	0.19	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.64	N	033130	500	185 억	661838	N	N	N	N
150	20230901	120313	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	5	2	0.24	109358020	51530	16.92	2115	2135	2115	2745	1485	2115	2122.22	3.67	7186	7186	2185	2150	2125	2090	2065	2137	2077	186	630	500	1480	5	1	37115267	787	28.27	0.96	12	0.14	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.64	N	033130	500	185 억	666729	N	N	N	N
151	20230901	110313	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	5	2	0.24	93443200	44027	14.45	2115	2135	2115	2745	1485	2115	2122.41	3.67	8034	7236	2185	2150	2125	2090	2065	2137	2077	186	630	500	1480	5	1	37115267	787	28.27	0.96	12	0.12	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.64	N	033130	500	185 억	667577	N	N	N	N
152	20230901	100311	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	15	2	0.71	65192865	30745	10.09	2115	2135	2115	2745	1485	2115	2120.44	3.67	7329	7154	2185	2150	2125	2090	2065	2137	2077	186	630	500	1480	5	1	37115267	791	28.40	0.97	12	0.08	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	1907	11.69	20230726	2970	-28.28	20221223	1895	12.40	20220928	3.64	N	033130	500	185 억	666872	N	N	N	N
153	20230901	090309	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	0	3	0.00	10875330	5142	1.69	2115	2115	2115	2745	1485	2115	2115.00	3.63	-146	-146	2185	2150	2125	2090	2065	2137	2077	186	630	500	1480	5	1	37115267	785	28.20	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.64	N	033130	500	185 억	659397	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History