KissMeData/104200/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160743	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3805	0	3	0.00	102339980	27134	84.71	3750	3805	3745	4945	2665	3805	3771.64	1.11	0	8672	3928	3866	3808	3746	3688	3837	3717	74	1140	500	2730	5	1	14827550	564	22.38	0.67	12	0.18	170.00	5673.00	9830	20230209	-61.29	3745	20230927	1.60	9830	-61.29	20230209	3745	1.60	20230927	9830	-61.29	20230209	3745	1.60	20230927	5.09	N	104200	500	74 억		164109	N	N	0	N	00	N
3	20230927	150749	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3790	-15	5	-0.39	92298030	24493	76.47	3750	3800	3745	4945	2665	3805	3768.34	1.11	0	8508	3928	3866	3808	3746	3688	3837	3717	74	1140	500	2730	5	1	14827550	562	22.29	0.67	12	0.17	170.00	5673.00	9830	20230209	-61.44	3745	20230927	1.20	9830	-61.44	20230209	3745	1.20	20230927	9830	-61.44	20230209	3745	1.20	20230927	5.09	N	104200	500	74 억		164109	N	N	0	N	00	N
4	20230927	140749	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3775	-30	5	-0.79	70894170	18837	58.81	3750	3790	3745	4945	2665	3805	3763.56	1.11	0	6356	3928	3866	3808	3746	3688	3837	3717	74	1140	500	2730	5	1	14827550	560	22.21	0.67	12	0.13	170.00	5673.00	9830	20230209	-61.60	3745	20230927	0.80	9830	-61.60	20230209	3745	0.80	20230927	9830	-61.60	20230209	3745	0.80	20230927	5.09	N	104200	500	74 억		164109	N	N	0	N	00	N
5	20230927	130740	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3760	-45	5	-1.18	40682805	10830	33.81	3750	3785	3745	4945	2665	3805	3756.49	1.11	0	1817	3928	3866	3808	3746	3688	3837	3717	74	1140	500	2730	5	1	14827550	558	22.12	0.66	12	0.07	170.00	5673.00	9830	20230209	-61.75	3745	20230927	0.40	9830	-61.75	20230209	3745	0.40	20230927	9830	-61.75	20230209	3745	0.40	20230927	5.09	N	104200	500	74 억		164109	N	N	0	N	00	N
6	20230927	120739	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3755	-50	5	-1.31	35527895	9457	29.52	3750	3785	3745	4945	2665	3805	3756.78	1.11	0	1942	3928	3866	3808	3746	3688	3837	3717	74	1140	500	2730	5	1	14827550	557	22.09	0.66	12	0.06	170.00	5673.00	9830	20230209	-61.80	3745	20230927	0.27	9830	-61.80	20230209	3745	0.27	20230927	9830	-61.80	20230209	3745	0.27	20230927	5.09	N	104200	500	74 억		164109	N	N	0	N	00	N
7	20230927	110747	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3770	-35	5	-0.92	27349705	7285	22.74	3750	3785	3745	4945	2665	3805	3754.25	1.11	0	1803	3928	3866	3808	3746	3688	3837	3717	74	1140	500	2730	5	1	14827550	559	22.18	0.66	12	0.05	170.00	5673.00	9830	20230209	-61.65	3745	20230927	0.67	9830	-61.65	20230209	3745	0.67	20230927	9830	-61.65	20230209	3745	0.67	20230927	5.09	N	104200	500	74 억		164109	N	N	0	N	00	N
8	20230927	100742	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3745	-60	5	-1.58	22854305	6089	19.01	3750	3770	3745	4945	2665	3805	3753.38	1.11	0	1493	3928	3866	3808	3746	3688	3837	3717	74	1140	500	2730	5	1	14827550	555	22.03	0.66	12	0.04	170.00	5673.00	9830	20230209	-61.90	3745	20230927	0.00	9830	-61.90	20230209	3745	0.00	20230927	9830	-61.90	20230209	3745	0.00	20230927	5.09	N	104200	500	74 억		164109	N	N	0	N	00	N
9	20230927	090754	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3755	-50	5	-1.31	3412725	910	2.84	3750	3755	3750	4945	2665	3805	3750.25	1.11	0	100	3928	3866	3808	3746	3688	3837	3717	74	1140	500	2730	5	1	14827550	557	22.09	0.66	12	0.01	170.00	5673.00	9830	20230209	-61.80	3750	20230927	0.13	9830	-61.80	20230209	3750	0.13	20230927	9830	-61.80	20230209	3750	0.13	20230927	5.09	N	104200	500	74 억		164109	N	N	0	N	00	N
10	20230926	160741	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3805	-65	5	-1.68	119993635	31717	123.33	3850	3870	3750	5030	2710	3870	3783.26	1.09	0	2191	3966	3917	3871	3822	3776	3942	3847	74	1160	500	2780	5	1	14827550	564	22.38	0.67	12	0.21	170.00	5673.00	9830	20230209	-61.29	3750	20230926	1.47	9830	-61.29	20230209	3750	1.47	20230926	9830	-61.29	20230209	3750	1.47	20230926	5.21	N	104200	500	74 억		161919	N	N	0	N	00	N
11	20230926	150741	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3785	-85	5	-2.20	109315250	28897	112.36	3850	3870	3750	5030	2710	3870	3782.93	1.09	0	2309	3966	3917	3871	3822	3776	3942	3847	74	1160	500	2780	5	1	14827550	561	22.26	0.67	12	0.19	170.00	5673.00	9830	20230209	-61.50	3750	20230926	0.93	9830	-61.50	20230209	3750	0.93	20230926	9830	-61.50	20230209	3750	0.93	20230926	5.21	N	104200	500	74 억		161919	N	N	0	N	00	N
12	20230926	140734	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3760	-110	5	-2.84	102265735	27032	105.11	3850	3870	3750	5030	2710	3870	3783.14	1.09	0	2209	3966	3917	3871	3822	3776	3942	3847	74	1160	500	2780	5	1	14827550	558	22.12	0.66	12	0.18	170.00	5673.00	9830	20230209	-61.75	3750	20230926	0.27	9830	-61.75	20230209	3750	0.27	20230926	9830	-61.75	20230209	3750	0.27	20230926	5.21	N	104200	500	74 억		161919	N	N	0	N	00	N
13	20230926	130737	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3755	-115	5	-2.97	89951580	23759	92.38	3850	3870	3750	5030	2710	3870	3786.00	1.09	0	1984	3966	3917	3871	3822	3776	3942	3847	74	1160	500	2780	5	1	14827550	557	22.09	0.66	12	0.16	170.00	5673.00	9830	20230209	-61.80	3750	20230926	0.13	9830	-61.80	20230209	3750	0.13	20230926	9830	-61.80	20230209	3750	0.13	20230926	5.21	N	104200	500	74 억		161919	N	N	0	N	00	N
14	20230926	120741	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3760	-110	5	-2.84	81730615	21574	83.89	3850	3870	3750	5030	2710	3870	3788.38	1.09	0	1670	3966	3917	3871	3822	3776	3942	3847	74	1160	500	2780	5	1	14827550	558	22.12	0.66	12	0.15	170.00	5673.00	9830	20230209	-61.75	3750	20230926	0.27	9830	-61.75	20230209	3750	0.27	20230926	9830	-61.75	20230209	3750	0.27	20230926	5.21	N	104200	500	74 억		161919	N	N	0	N	00	N
15	20230926	110740	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3765	-105	5	-2.71	54160890	14237	55.36	3850	3870	3750	5030	2710	3870	3804.23	1.09	0	883	3966	3917	3871	3822	3776	3942	3847	74	1160	500	2780	5	1	14827550	558	22.15	0.66	12	0.10	170.00	5673.00	9830	20230209	-61.70	3750	20230926	0.40	9830	-61.70	20230209	3750	0.40	20230926	9830	-61.70	20230209	3750	0.40	20230926	5.21	N	104200	500	74 억		161919	N	N	0	N	00	N
16	20230926	100739	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3825	-45	5	-1.16	30697800	8004	31.12	3850	3870	3775	5030	2710	3870	3835.31	1.09	0	-297	3966	3917	3871	3822	3776	3942	3847	74	1160	500	2780	5	1	14827550	567	22.50	0.67	12	0.05	170.00	5673.00	9830	20230209	-61.09	3775	20230926	1.32	9830	-61.09	20230209	3775	1.32	20230926	9830	-61.09	20230209	3775	1.32	20230926	5.21	N	104200	500	74 억		161919	N	N	0	N	00	N
17	20230926	090740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	-10	5	-0.26	13839640	3592	13.97	3850	3865	3850	5030	2710	3870	3852.91	1.09	0	-100	3966	3917	3871	3822	3776	3942	3847	74	1160	500	2780	5	1	14827550	572	22.71	0.68	12	0.02	170.00	5673.00	9830	20230209	-60.73	3825	20230925	0.92	9830	-60.73	20230209	3825	0.92	20230925	9830	-60.73	20230209	3825	0.92	20230925	5.21	N	104200	500	74 억		161919	N	N	0	N	00	N
18	20230925	160739	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3870	-65	5	-1.65	90939035	23549	38.49	3855	3920	3825	5110	2755	3935	3861.69	1.11	0	-2885	4051	3992	3926	3867	3801	4022	3897	74	1175	500	2830	5	1	14827550	574	22.76	0.68	12	0.16	170.00	5673.00	9830	20230209	-60.63	3825	20230925	1.18	9830	-60.63	20230209	3825	1.18	20230925	9830	-60.63	20230209	3825	1.18	20230925	5.21	N	104200	500	74 억		164985	N	N	0	N	00	N
19	20230925	150742	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3875	-60	5	-1.52	79872695	20676	33.79	3855	3920	3825	5110	2755	3935	3863.06	1.11	0	-2886	4051	3992	3926	3867	3801	4022	3897	74	1175	500	2830	5	1	14827550	575	22.79	0.68	12	0.14	170.00	5673.00	9830	20230209	-60.58	3825	20230925	1.31	9830	-60.58	20230209	3825	1.31	20230925	9830	-60.58	20230209	3825	1.31	20230925	5.21	N	104200	500	74 억		164985	N	N	0	N	00	N
20	20230925	140728	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3855	-80	5	-2.03	54932500	14188	23.19	3855	3920	3850	5110	2755	3935	3871.76	1.11	0	-457	4051	3992	3926	3867	3801	4022	3897	74	1175	500	2830	5	1	14827550	572	22.68	0.68	12	0.10	170.00	5673.00	9830	20230209	-60.78	3850	20230925	0.13	9830	-60.78	20230209	3850	0.13	20230925	9830	-60.78	20230209	3850	0.13	20230925	5.21	N	104200	500	74 억		164985	N	N	0	N	00	N
21	20230925	130733	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3900	-35	5	-0.89	42234605	10897	17.81	3855	3920	3855	5110	2755	3935	3875.80	1.11	0	771	4051	3992	3926	3867	3801	4022	3897	74	1175	500	2830	5	1	14827550	578	22.94	0.69	12	0.07	170.00	5673.00	9830	20230209	-60.33	3855	20230925	1.17	9830	-60.33	20230209	3855	1.17	20230925	9830	-60.33	20230209	3855	1.17	20230925	5.21	N	104200	500	74 억		164985	N	N	0	N	00	N
22	20230925	120739	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3875	-60	5	-1.52	41975020	10830	17.70	3855	3920	3855	5110	2755	3935	3875.81	1.11	0	772	4051	3992	3926	3867	3801	4022	3897	74	1175	500	2830	5	1	14827550	575	22.79	0.68	12	0.07	170.00	5673.00	9830	20230209	-60.58	3855	20230925	0.52	9830	-60.58	20230209	3855	0.52	20230925	9830	-60.58	20230209	3855	0.52	20230925	5.21	N	104200	500	74 억		164985	N	N	0	N	00	N
23	20230925	110733	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3870	-65	5	-1.65	34657670	8940	14.61	3855	3920	3855	5110	2755	3935	3876.70	1.11	0	-93	4051	3992	3926	3867	3801	4022	3897	74	1175	500	2830	5	1	14827550	574	22.76	0.68	12	0.06	170.00	5673.00	9830	20230209	-60.63	3855	20230925	0.39	9830	-60.63	20230209	3855	0.39	20230925	9830	-60.63	20230209	3855	0.39	20230925	5.21	N	104200	500	74 억		164985	N	N	0	N	00	N
24	20230925	100737	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3895	-40	5	-1.02	26408880	6810	11.13	3855	3920	3855	5110	2755	3935	3877.96	1.11	0	956	4051	3992	3926	3867	3801	4022	3897	74	1175	500	2830	5	1	14827550	578	22.91	0.69	12	0.05	170.00	5673.00	9830	20230209	-60.38	3855	20230925	1.04	9830	-60.38	20230209	3855	1.04	20230925	9830	-60.38	20230209	3855	1.04	20230925	5.21	N	104200	500	74 억		164985	N	N	0	N	00	N
25	20230925	090734	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3900	-35	5	-0.89	16048430	4150	6.78	3855	3905	3855	5110	2755	3935	3867.09	1.11	0	304	4051	3992	3926	3867	3801	4022	3897	74	1175	500	2830	5	1	14827550	578	22.94	0.69	12	0.03	170.00	5673.00	9830	20230209	-60.33	3855	20230925	1.17	9830	-60.33	20230209	3855	1.17	20230925	9830	-60.33	20230209	3855	1.17	20230925	5.21	N	104200	500	74 억		164985	N	N	0	N	00	N
26	20230922	160801	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3935	-75	5	-1.87	234779720	60288	115.52	3860	3985	3860	5210	2810	4010	3894.29	1.05	0	9114	4180	4095	4050	3965	3920	4072	3942	74	1200	500	2880	5	1	14827550	583	23.15	0.69	12	0.41	170.00	5673.00	9830	20230209	-59.97	3860	20230922	1.94	9830	-59.97	20230209	3860	1.94	20230922	9830	-59.97	20230209	3860	1.94	20230922	5.25	N	104200	500	74 억		155821	N	N	0	N	00	N
27	20230922	150756	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3890	-120	5	-2.99	211352000	54283	104.01	3860	3985	3860	5210	2810	4010	3893.52	1.05	0	7148	4180	4095	4050	3965	3920	4072	3942	74	1200	500	2880	5	1	14827550	577	22.88	0.69	12	0.37	170.00	5673.00	9830	20230209	-60.43	3860	20230922	0.78	9830	-60.43	20230209	3860	0.78	20230922	9830	-60.43	20230209	3860	0.78	20230922	5.25	N	104200	500	74 억		155821	N	N	0	N	00	N
28	20230922	140756	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3935	-75	5	-1.87	185290155	47612	91.23	3860	3985	3860	5210	2810	4010	3891.67	1.05	0	7364	4180	4095	4050	3965	3920	4072	3942	74	1200	500	2880	5	1	14827550	583	23.15	0.69	12	0.32	170.00	5673.00	9830	20230209	-59.97	3860	20230922	1.94	9830	-59.97	20230209	3860	1.94	20230922	9830	-59.97	20230209	3860	1.94	20230922	5.25	N	104200	500	74 억		155821	N	N	0	N	00	N
29	20230922	130709	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3905	-105	5	-2.62	165908020	42658	81.74	3860	3985	3860	5210	2810	4010	3889.26	1.05	0	7124	4180	4095	4050	3965	3920	4072	3942	74	1200	500	2880	5	1	14827550	579	22.97	0.69	12	0.29	170.00	5673.00	9830	20230209	-60.27	3860	20230922	1.17	9830	-60.27	20230209	3860	1.17	20230922	9830	-60.27	20230209	3860	1.17	20230922	5.25	N	104200	500	74 억		155821	N	N	0	N	00	N
30	20230922	120707	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3890	-120	5	-2.99	128047715	32894	63.03	3860	3985	3860	5210	2810	4010	3892.74	1.05	0	6595	4180	4095	4050	3965	3920	4072	3942	74	1200	500	2880	5	1	14827550	577	22.88	0.69	12	0.22	170.00	5673.00	9830	20230209	-60.43	3860	20230922	0.78	9830	-60.43	20230209	3860	0.78	20230922	9830	-60.43	20230209	3860	0.78	20230922	5.25	N	104200	500	74 억		155821	N	N	0	N	00	N
31	20230922	110703	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3915	-95	5	-2.37	117195055	30117	57.71	3860	3985	3860	5210	2810	4010	3891.33	1.05	0	6427	4180	4095	4050	3965	3920	4072	3942	74	1200	500	2880	5	1	14827550	580	23.03	0.69	12	0.20	170.00	5673.00	9830	20230209	-60.17	3860	20230922	1.42	9830	-60.17	20230209	3860	1.42	20230922	9830	-60.17	20230209	3860	1.42	20230922	5.25	N	104200	500	74 억		155821	N	N	0	N	00	N
32	20230922	100705	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3900	-110	5	-2.74	100668650	25893	49.61	3860	3985	3860	5210	2810	4010	3887.87	1.05	0	5095	4180	4095	4050	3965	3920	4072	3942	74	1200	500	2880	5	1	14827550	578	22.94	0.69	12	0.17	170.00	5673.00	9830	20230209	-60.33	3860	20230922	1.04	9830	-60.33	20230209	3860	1.04	20230922	9830	-60.33	20230209	3860	1.04	20230922	5.25	N	104200	500	74 억		155821	N	N	0	N	00	N
33	20230922	090701	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3890	-120	5	-2.99	48777960	12591	24.13	3860	3985	3860	5210	2810	4010	3874.03	1.05	0	1239	4180	4095	4050	3965	3920	4072	3942	74	1200	500	2880	5	1	14827550	577	22.88	0.69	12	0.08	170.00	5673.00	9830	20230209	-60.43	3860	20230922	0.78	9830	-60.43	20230209	3860	0.78	20230922	9830	-60.43	20230209	3860	0.78	20230922	5.25	N	104200	500	74 억		155821	N	N	0	N	00	N
34	20230921	160707	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4010	-150	5	-3.61	208266915	51476	330.23	4135	4135	4005	5400	2915	4160	4045.95	1.13	0	-12469	4203	4181	4158	4136	4113	4170	4125	74	1240	500	2990	5	1	14827550	595	23.59	0.71	12	0.35	170.00	5673.00	9830	20230209	-59.21	4005	20230921	0.12	9830	-59.21	20230209	4005	0.12	20230921	9830	-59.21	20230209	4005	0.12	20230921	5.24	N	104200	500	74 억		168291	N	N	0	N	00	N
35	20230921	150656	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4020	-140	5	-3.37	192039385	47430	304.27	4135	4135	4010	5400	2915	4160	4048.90	1.13	0	-11662	4203	4181	4158	4136	4113	4170	4125	74	1240	500	2990	5	1	14827550	596	23.65	0.71	12	0.32	170.00	5673.00	9830	20230209	-59.10	4010	20230921	0.25	9830	-59.10	20230209	4010	0.25	20230921	9830	-59.10	20230209	4010	0.25	20230921	5.24	N	104200	500	74 억		168291	N	N	0	N	00	N
36	20230921	140703	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4030	-130	5	-3.12	148002520	36465	233.93	4135	4135	4010	5400	2915	4160	4058.76	1.13	0	-9987	4203	4181	4158	4136	4113	4170	4125	74	1240	500	2990	5	1	14827550	598	23.71	0.71	12	0.25	170.00	5673.00	9830	20230209	-59.00	4010	20230921	0.50	9830	-59.00	20230209	4010	0.50	20230921	9830	-59.00	20230209	4010	0.50	20230921	5.24	N	104200	500	74 억		168291	N	N	0	N	00	N
37	20230921	130656	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4015	-145	5	-3.49	140138405	34510	221.39	4135	4135	4010	5400	2915	4160	4060.81	1.13	0	-8989	4203	4181	4158	4136	4113	4170	4125	74	1240	500	2990	5	1	14827550	595	23.62	0.71	12	0.23	170.00	5673.00	9830	20230209	-59.16	4010	20230921	0.12	9830	-59.16	20230209	4010	0.12	20230921	9830	-59.16	20230209	4010	0.12	20230921	5.24	N	104200	500	74 억		168291	N	N	0	N	00	N
38	20230921	120651	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4055	-105	5	-2.52	83273975	20398	130.86	4135	4135	4035	5400	2915	4160	4082.46	1.13	0	-3467	4203	4181	4158	4136	4113	4170	4125	74	1240	500	2990	5	1	14827550	601	23.85	0.71	12	0.14	170.00	5673.00	9830	20230209	-58.75	4035	20230921	0.50	9830	-58.75	20230209	4035	0.50	20230921	9830	-58.75	20230209	4035	0.50	20230921	5.24	N	104200	500	74 억		168291	N	N	0	N	00	N
39	20230921	110708	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4065	-95	5	-2.28	73475255	17981	115.35	4135	4135	4035	5400	2915	4160	4086.27	1.13	0	-3185	4203	4181	4158	4136	4113	4170	4125	74	1240	500	2990	5	1	14827550	603	23.91	0.72	12	0.12	170.00	5673.00	9830	20230209	-58.65	4035	20230921	0.74	9830	-58.65	20230209	4035	0.74	20230921	9830	-58.65	20230209	4035	0.74	20230921	5.24	N	104200	500	74 억		168291	N	N	0	N	00	N
40	20230921	100655	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4075	-85	5	-2.04	46937375	11444	73.42	4135	4135	4035	5400	2915	4160	4101.48	1.13	0	-1778	4203	4181	4158	4136	4113	4170	4125	74	1240	500	2990	5	1	14827550	604	23.97	0.72	12	0.08	170.00	5673.00	9830	20230209	-58.55	4035	20230921	0.99	9830	-58.55	20230209	4035	0.99	20230921	9830	-58.55	20230209	4035	0.99	20230921	5.24	N	104200	500	74 억		168291	N	N	0	N	00	N
41	20230921	090700	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4110	-50	5	-1.20	18639525	4522	29.01	4135	4135	4035	5400	2915	4160	4121.96	1.13	0	-3192	4203	4181	4158	4136	4113	4170	4125	74	1240	500	2990	5	1	14827550	609	24.18	0.72	12	0.03	170.00	5673.00	9830	20230209	-58.19	4035	20230921	1.86	9830	-58.19	20230209	4035	1.86	20230921	9830	-58.19	20230209	4035	1.86	20230921	5.24	N	104200	500	74 억		168291	N	N	0	N	00	N
42	20230920	160703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4160	-35	5	-0.83	64261615	15477	91.15	4165	4180	4135	5450	2940	4195	4152.07	1.15	0	-2024	4291	4242	4206	4157	4121	4225	4140	74	1255	500	3020	5	1	14827550	617	24.47	0.73	12	0.10	170.00	5673.00	9830	20230209	-57.68	4120	20230726	0.97	9830	-57.68	20230209	4120	0.97	20230726	9830	-57.68	20230209	4120	0.97	20230726	5.25	N	104200	500	74 억		170315	N	N	0	N	00	N
43	20230920	150644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4140	-55	5	-1.31	58096205	13990	82.39	4165	4180	4135	5450	2940	4195	4152.70	1.15	0	-2048	4291	4242	4206	4157	4121	4225	4140	74	1255	500	3020	5	1	14827550	614	24.35	0.73	12	0.09	170.00	5673.00	9830	20230209	-57.88	4120	20230726	0.49	9830	-57.88	20230209	4120	0.49	20230726	9830	-57.88	20230209	4120	0.49	20230726	5.25	N	104200	500	74 억		170315	N	N	0	N	00	N
44	20230920	140655	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4175	-20	5	-0.48	51685060	12446	73.30	4165	4180	4135	5450	2940	4195	4152.74	1.15	0	-1802	4291	4242	4206	4157	4121	4225	4140	74	1255	500	3020	5	1	14827550	619	24.56	0.74	12	0.08	170.00	5673.00	9830	20230209	-57.53	4120	20230726	1.33	9830	-57.53	20230209	4120	1.33	20230726	9830	-57.53	20230209	4120	1.33	20230726	5.25	N	104200	500	74 억		170315	N	N	0	N	00	N
45	20230920	130651	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4150	-45	5	-1.07	31416565	7570	44.58	4165	4180	4135	5450	2940	4195	4150.14	1.15	0	-326	4291	4242	4206	4157	4121	4225	4140	74	1255	500	3020	5	1	14827550	615	24.41	0.73	12	0.05	170.00	5673.00	9830	20230209	-57.78	4120	20230726	0.73	9830	-57.78	20230209	4120	0.73	20230726	9830	-57.78	20230209	4120	0.73	20230726	5.25	N	104200	500	74 억		170315	N	N	0	N	00	N
46	20230920	120648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4140	-55	5	-1.31	26310660	6338	37.33	4165	4180	4135	5450	2940	4195	4151.26	1.15	0	-774	4291	4242	4206	4157	4121	4225	4140	74	1255	500	3020	5	1	14827550	614	24.35	0.73	12	0.04	170.00	5673.00	9830	20230209	-57.88	4120	20230726	0.49	9830	-57.88	20230209	4120	0.49	20230726	9830	-57.88	20230209	4120	0.49	20230726	5.25	N	104200	500	74 억		170315	N	N	0	N	00	N
47	20230920	110655	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4145	-50	5	-1.19	18440975	4436	26.12	4165	4180	4135	5450	2940	4195	4157.12	1.15	0	-664	4291	4242	4206	4157	4121	4225	4140	74	1255	500	3020	5	1	14827550	615	24.38	0.73	12	0.03	170.00	5673.00	9830	20230209	-57.83	4120	20230726	0.61	9830	-57.83	20230209	4120	0.61	20230726	9830	-57.83	20230209	4120	0.61	20230726	5.25	N	104200	500	74 억		170315	N	N	0	N	00	N
48	20230920	100641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4155	-40	5	-0.95	9779070	2347	13.82	4165	4180	4150	5450	2940	4195	4166.63	1.15	0	-487	4291	4242	4206	4157	4121	4225	4140	74	1255	500	3020	5	1	14827550	616	24.44	0.73	12	0.02	170.00	5673.00	9830	20230209	-57.73	4120	20230726	0.85	9830	-57.73	20230209	4120	0.85	20230726	9830	-57.73	20230209	4120	0.85	20230726	5.25	N	104200	500	74 억		170315	N	N	0	N	00	N
49	20230920	090650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4180	-15	5	-0.36	3842130	922	5.43	4165	4180	4165	5450	2940	4195	4167.17	1.15	0	-199	4291	4242	4206	4157	4121	4225	4140	74	1255	500	3020	5	1	14827550	620	24.59	0.74	12	0.01	170.00	5673.00	9830	20230209	-57.48	4120	20230726	1.46	9830	-57.48	20230209	4120	1.46	20230726	9830	-57.48	20230209	4120	1.46	20230726	5.25	N	104200	500	74 억		170315	N	N	0	N	00	N
50	20230919	160646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4195	-70	5	-1.64	71077515	16929	107.15	4220	4255	4170	5540	2990	4265	4198.57	1.19	0	-6441	4301	4282	4251	4232	4201	4267	4217	74	1275	500	3070	5	1	14827550	622	24.68	0.74	12	0.11	170.00	5673.00	9830	20230209	-57.32	4120	20230726	1.82	9830	-57.32	20230209	4120	1.82	20230726	9830	-57.32	20230209	4120	1.82	20230726	5.30	N	104200	500	74 억		176757	N	N	0	N	00	N
51	20230919	150648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4200	-65	5	-1.52	66139980	15752	99.70	4220	4255	4170	5540	2990	4265	4198.83	1.19	0	-6353	4301	4282	4251	4232	4201	4267	4217	74	1275	500	3070	5	1	14827550	623	24.71	0.74	12	0.11	170.00	5673.00	9830	20230209	-57.27	4120	20230726	1.94	9830	-57.27	20230209	4120	1.94	20230726	9830	-57.27	20230209	4120	1.94	20230726	5.30	N	104200	500	74 억		176757	N	N	0	N	00	N
52	20230919	140646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4180	-85	5	-1.99	49172955	11689	73.99	4220	4255	4180	5540	2990	4265	4206.77	1.19	0	-4833	4301	4282	4251	4232	4201	4267	4217	74	1275	500	3070	5	1	14827550	620	24.59	0.74	12	0.08	170.00	5673.00	9830	20230209	-57.48	4120	20230726	1.46	9830	-57.48	20230209	4120	1.46	20230726	9830	-57.48	20230209	4120	1.46	20230726	5.30	N	104200	500	74 억		176757	N	N	0	N	00	N
53	20230919	130635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4195	-70	5	-1.64	42604710	10120	64.05	4220	4255	4180	5540	2990	4265	4209.95	1.19	0	-4833	4301	4282	4251	4232	4201	4267	4217	74	1275	500	3070	5	1	14827550	622	24.68	0.74	12	0.07	170.00	5673.00	9830	20230209	-57.32	4120	20230726	1.82	9830	-57.32	20230209	4120	1.82	20230726	9830	-57.32	20230209	4120	1.82	20230726	5.30	N	104200	500	74 억		176757	N	N	0	N	00	N
54	20230919	120652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4185	-80	5	-1.88	42457985	10085	63.83	4220	4255	4180	5540	2990	4265	4210.01	1.19	0	-4815	4301	4282	4251	4232	4201	4267	4217	74	1275	500	3070	5	1	14827550	621	24.62	0.74	12	0.07	170.00	5673.00	9830	20230209	-57.43	4120	20230726	1.58	9830	-57.43	20230209	4120	1.58	20230726	9830	-57.43	20230209	4120	1.58	20230726	5.30	N	104200	500	74 억		176757	N	N	0	N	00	N
55	20230919	110653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4230	-35	5	-0.82	39900425	9475	59.97	4220	4255	4180	5540	2990	4265	4211.13	1.19	0	-4375	4301	4282	4251	4232	4201	4267	4217	74	1275	500	3070	5	1	14827550	627	24.88	0.75	12	0.06	170.00	5673.00	9830	20230209	-56.97	4120	20230726	2.67	9830	-56.97	20230209	4120	2.67	20230726	9830	-56.97	20230209	4120	2.67	20230726	5.30	N	104200	500	74 억		176757	N	N	0	N	00	N
56	20230919	100649	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4195	-70	5	-1.64	29691475	7043	44.58	4220	4255	4180	5540	2990	4265	4215.74	1.19	0	-3386	4301	4282	4251	4232	4201	4267	4217	74	1275	500	3070	5	1	14827550	622	24.68	0.74	12	0.05	170.00	5673.00	9830	20230209	-57.32	4120	20230726	1.82	9830	-57.32	20230209	4120	1.82	20230726	9830	-57.32	20230209	4120	1.82	20230726	5.30	N	104200	500	74 억		176757	N	N	0	N	00	N
57	20230919	090643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4235	-30	5	-0.70	9271180	2196	13.90	4220	4255	4220	5540	2990	4265	4221.85	1.19	0	93	4301	4282	4251	4232	4201	4267	4217	74	1275	500	3070	5	1	14827550	628	24.91	0.75	12	0.01	170.00	5673.00	9830	20230209	-56.92	4120	20230726	2.79	9830	-56.92	20230209	4120	2.79	20230726	9830	-56.92	20230209	4120	2.79	20230726	5.30	N	104200	500	74 억		176757	N	N	0	N	00	N
58	20230918	160648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4265	5	2	0.12	66980415	15795	47.90	4270	4270	4220	5530	2985	4260	4240.60	1.20	0	-1623	4350	4305	4270	4225	4190	4327	4247	74	1270	500	3060	5	1	14827550	632	25.09	0.75	12	0.11	170.00	5673.00	9830	20230209	-56.61	4120	20230726	3.52	9830	-56.61	20230209	4120	3.52	20230726	9830	-56.61	20230209	4120	3.52	20230726	5.35	N	104200	500	74 억		178378	N	N	0	N	00	N
59	20230918	150646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4270	10	2	0.23	59267320	13981	42.40	4270	4270	4220	5530	2985	4260	4239.13	1.20	0	-1623	4350	4305	4270	4225	4190	4327	4247	74	1270	500	3060	5	1	14827550	633	25.12	0.75	12	0.09	170.00	5673.00	9830	20230209	-56.56	4120	20230726	3.64	9830	-56.56	20230209	4120	3.64	20230726	9830	-56.56	20230209	4120	3.64	20230726	5.35	N	104200	500	74 억		178378	N	N	0	N	00	N
60	20230918	140702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4230	-30	5	-0.70	45748745	10805	32.77	4270	4270	4220	5530	2985	4260	4234.03	1.20	0	-1126	4350	4305	4270	4225	4190	4327	4247	74	1270	500	3060	5	1	14827550	627	24.88	0.75	12	0.07	170.00	5673.00	9830	20230209	-56.97	4120	20230726	2.67	9830	-56.97	20230209	4120	2.67	20230726	9830	-56.97	20230209	4120	2.67	20230726	5.35	N	104200	500	74 억		178378	N	N	0	N	00	N
61	20230918	130646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4245	-15	5	-0.35	25148505	5929	17.98	4270	4270	4220	5530	2985	4260	4241.61	1.20	0	-717	4350	4305	4270	4225	4190	4327	4247	74	1270	500	3060	5	1	14827550	629	24.97	0.75	12	0.04	170.00	5673.00	9830	20230209	-56.82	4120	20230726	3.03	9830	-56.82	20230209	4120	3.03	20230726	9830	-56.82	20230209	4120	3.03	20230726	5.35	N	104200	500	74 억		178378	N	N	0	N	00	N
62	20230918	120648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4225	-35	5	-0.82	24865205	5862	17.78	4270	4270	4220	5530	2985	4260	4241.76	1.20	0	-717	4350	4305	4270	4225	4190	4327	4247	74	1270	500	3060	5	1	14827550	626	24.85	0.74	12	0.04	170.00	5673.00	9830	20230209	-57.02	4120	20230726	2.55	9830	-57.02	20230209	4120	2.55	20230726	9830	-57.02	20230209	4120	2.55	20230726	5.35	N	104200	500	74 억		178378	N	N	0	N	00	N
63	20230918	110641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4250	-10	5	-0.23	19210365	4524	13.72	4270	4270	4220	5530	2985	4260	4246.32	1.20	0	-718	4350	4305	4270	4225	4190	4327	4247	74	1270	500	3060	5	1	14827550	630	25.00	0.75	12	0.03	170.00	5673.00	9830	20230209	-56.77	4120	20230726	3.16	9830	-56.77	20230209	4120	3.16	20230726	9830	-56.77	20230209	4120	3.16	20230726	5.35	N	104200	500	74 억		178378	N	N	0	N	00	N
64	20230918	100636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4245	-15	5	-0.35	16349545	3849	11.67	4270	4270	4220	5530	2985	4260	4247.74	1.20	0	-703	4350	4305	4270	4225	4190	4327	4247	74	1270	500	3060	5	1	14827550	629	24.97	0.75	12	0.03	170.00	5673.00	9830	20230209	-56.82	4120	20230726	3.03	9830	-56.82	20230209	4120	3.03	20230726	9830	-56.82	20230209	4120	3.03	20230726	5.35	N	104200	500	74 억		178378	N	N	0	N	00	N
65	20230918	090637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4235	-25	5	-0.59	9674010	2272	6.89	4270	4270	4235	5530	2985	4260	4257.93	1.20	0	-964	4350	4305	4270	4225	4190	4327	4247	74	1270	500	3060	5	1	14827550	628	24.91	0.75	12	0.02	170.00	5673.00	9830	20230209	-56.92	4120	20230726	2.79	9830	-56.92	20230209	4120	2.79	20230726	9830	-56.92	20230209	4120	2.79	20230726	5.35	N	104200	500	74 억		178378	N	N	0	N	00	N
66	20230915	160643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4260	45	2	1.07	140590175	32834	132.48	4235	4315	4235	5470	2955	4215	4281.89	1.19	0	2538	4271	4242	4186	4157	4101	4257	4172	74	1255	500	3030	5	1	14827550	632	25.06	0.75	12	0.22	170.00	5673.00	9830	20230209	-56.66	4120	20230726	3.40	9830	-56.66	20230209	4120	3.40	20230726	9830	-56.66	20230209	4120	3.40	20230726	5.31	N	104200	500	74 억		175840	N	N	0	N	00	N
67	20230915	150641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4265	50	2	1.19	134600375	31428	126.80	4235	4315	4235	5470	2955	4215	4282.82	1.19	0	2538	4271	4242	4186	4157	4101	4257	4172	74	1255	500	3030	5	1	14827550	632	25.09	0.75	12	0.21	170.00	5673.00	9830	20230209	-56.61	4120	20230726	3.52	9830	-56.61	20230209	4120	3.52	20230726	9830	-56.61	20230209	4120	3.52	20230726	5.31	N	104200	500	74 억		175840	N	N	0	N	00	N
68	20230915	140641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4290	75	2	1.78	126909755	29625	119.53	4235	4315	4235	5470	2955	4215	4283.87	1.19	0	1829	4271	4242	4186	4157	4101	4257	4172	74	1255	500	3030	5	1	14827550	636	25.24	0.76	12	0.20	170.00	5673.00	9830	20230209	-56.36	4120	20230726	4.13	9830	-56.36	20230209	4120	4.13	20230726	9830	-56.36	20230209	4120	4.13	20230726	5.31	N	104200	500	74 억		175840	N	N	0	N	00	N
69	20230915	130638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4250	35	2	0.83	102870550	23997	96.82	4235	4315	4235	5470	2955	4215	4286.81	1.19	0	-711	4271	4242	4186	4157	4101	4257	4172	74	1255	500	3030	5	1	14827550	630	25.00	0.75	12	0.16	170.00	5673.00	9830	20230209	-56.77	4120	20230726	3.16	9830	-56.77	20230209	4120	3.16	20230726	9830	-56.77	20230209	4120	3.16	20230726	5.31	N	104200	500	74 억		175840	N	N	0	N	00	N
70	20230915	120645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4255	40	2	0.95	99238000	23143	93.38	4235	4315	4235	5470	2955	4215	4288.04	1.19	0	-792	4271	4242	4186	4157	4101	4257	4172	74	1255	500	3030	5	1	14827550	631	25.03	0.75	12	0.16	170.00	5673.00	9830	20230209	-56.71	4120	20230726	3.28	9830	-56.71	20230209	4120	3.28	20230726	9830	-56.71	20230209	4120	3.28	20230726	5.31	N	104200	500	74 억		175840	N	N	0	N	00	N
71	20230915	110648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4265	50	2	1.19	93452440	21784	87.89	4235	4315	4235	5470	2955	4215	4289.96	1.19	0	-1382	4271	4242	4186	4157	4101	4257	4172	74	1255	500	3030	5	1	14827550	632	25.09	0.75	12	0.15	170.00	5673.00	9830	20230209	-56.61	4120	20230726	3.52	9830	-56.61	20230209	4120	3.52	20230726	9830	-56.61	20230209	4120	3.52	20230726	5.31	N	104200	500	74 억		175840	N	N	0	N	00	N
72	20230915	100645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4255	40	2	0.95	74528060	17358	70.03	4235	4315	4235	5470	2955	4215	4293.59	1.19	0	-1391	4271	4242	4186	4157	4101	4257	4172	74	1255	500	3030	5	1	14827550	631	25.03	0.75	12	0.12	170.00	5673.00	9830	20230209	-56.71	4120	20230726	3.28	9830	-56.71	20230209	4120	3.28	20230726	9830	-56.71	20230209	4120	3.28	20230726	5.31	N	104200	500	74 억		175840	N	N	0	N	00	N
73	20230915	090635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4285	70	2	1.66	1398205	328	1.32	4235	4285	4235	5470	2955	4215	4262.82	1.19	0	310	4271	4242	4186	4157	4101	4257	4172	74	1255	500	3030	5	1	14827550	635	25.21	0.76	12	0.00	170.00	5673.00	9830	20230209	-56.41	4120	20230726	4.00	9830	-56.41	20230209	4120	4.00	20230726	9830	-56.41	20230209	4120	4.00	20230726	5.31	N	104200	500	74 억		175840	N	N	0	N	00	N
74	20230914	160644	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4215	60	2	1.44	96566850	23151	71.07	4130	4215	4130	5400	2910	4155	4171.35	1.17	0	1674	4218	4186	4158	4126	4098	4172	4112	74	1245	500	2990	5	1	14827550	625	24.79	0.74	12	0.16	170.00	5673.00	9830	20230209	-57.12	4120	20230726	2.31	9830	-57.12	20230209	4120	2.31	20230726	9830	-57.12	20230209	4120	2.31	20230726	5.35	N	104200	500	74 억		174166	N	N	0	N	00	N
75	20230914	150627	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4205	50	2	1.20	80473340	19330	59.34	4130	4215	4130	5400	2910	4155	4163.24	1.17	0	1583	4218	4186	4158	4126	4098	4172	4112	74	1245	500	2990	5	1	14827550	623	24.74	0.74	12	0.13	170.00	5673.00	9830	20230209	-57.22	4120	20230726	2.06	9830	-57.22	20230209	4120	2.06	20230726	9830	-57.22	20230209	4120	2.06	20230726	5.35	N	104200	500	74 억		174166	N	N	0	N	00	N
76	20230914	140637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4190	35	2	0.84	63788280	15360	47.15	4130	4190	4130	5400	2910	4155	4152.85	1.17	0	1437	4218	4186	4158	4126	4098	4172	4112	74	1245	500	2990	5	1	14827550	621	24.65	0.74	12	0.10	170.00	5673.00	9830	20230209	-57.38	4120	20230726	1.70	9830	-57.38	20230209	4120	1.70	20230726	9830	-57.38	20230209	4120	1.70	20230726	5.35	N	104200	500	74 억		174166	N	N	0	N	00	N
77	20230914	130625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4190	35	2	0.84	52232840	12595	38.67	4130	4190	4130	5400	2910	4155	4146.95	1.17	0	469	4218	4186	4158	4126	4098	4172	4112	74	1245	500	2990	5	1	14827550	621	24.65	0.74	12	0.08	170.00	5673.00	9830	20230209	-57.38	4120	20230726	1.70	9830	-57.38	20230209	4120	1.70	20230726	9830	-57.38	20230209	4120	1.70	20230726	5.35	N	104200	500	74 억		174166	N	N	0	N	00	N
78	20230914	120635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4145	-10	5	-0.24	40648545	9817	30.14	4130	4180	4130	5400	2910	4155	4140.25	1.17	0	295	4218	4186	4158	4126	4098	4172	4112	74	1245	500	2990	5	1	14827550	615	24.38	0.73	12	0.07	170.00	5673.00	9830	20230209	-57.83	4120	20230726	0.61	9830	-57.83	20230209	4120	0.61	20230726	9830	-57.83	20230209	4120	0.61	20230726	5.35	N	104200	500	74 억		174166	N	N	0	N	00	N
79	20230914	110628	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4140	-15	5	-0.36	25785940	6225	19.11	4130	4180	4130	5400	2910	4155	4141.79	1.17	0	245	4218	4186	4158	4126	4098	4172	4112	74	1245	500	2990	5	1	14827550	614	24.35	0.73	12	0.04	170.00	5673.00	9830	20230209	-57.88	4120	20230726	0.49	9830	-57.88	20230209	4120	0.49	20230726	9830	-57.88	20230209	4120	0.49	20230726	5.35	N	104200	500	74 억		174166	N	N	0	N	00	N
80	20230914	100623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4160	5	2	0.12	20209585	4879	14.98	4130	4180	4130	5400	2910	4155	4141.46	1.17	0	676	4218	4186	4158	4126	4098	4172	4112	74	1245	500	2990	5	1	14827550	617	24.47	0.73	12	0.03	170.00	5673.00	9830	20230209	-57.68	4120	20230726	0.97	9830	-57.68	20230209	4120	0.97	20230726	9830	-57.68	20230209	4120	0.97	20230726	5.35	N	104200	500	74 억		174166	N	N	0	N	00	N
81	20230914	090638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4150	-5	5	-0.12	15745545	3805	11.68	4130	4180	4130	5400	2910	4155	4136.93	1.17	0	428	4218	4186	4158	4126	4098	4172	4112	74	1245	500	2990	5	1	14827550	615	24.41	0.73	12	0.03	170.00	5673.00	9830	20230209	-57.78	4120	20230726	0.73	9830	-57.78	20230209	4120	0.73	20230726	9830	-57.78	20230209	4120	0.73	20230726	5.35	N	104200	500	74 억		174166	N	N	0	N	00	N
82	20230913	160637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4155	-50	5	-1.19	132018920	31794	99.60	4180	4190	4130	5460	2945	4205	4152.31	1.24	0	-3493	4315	4260	4230	4175	4145	4245	4160	74	1255	500	3020	5	1	14827550	616	24.44	0.73	12	0.21	170.00	5673.00	9830	20230209	-57.73	4120	20230726	0.85	9830	-57.73	20230209	4120	0.85	20230726	9830	-57.73	20230209	4120	0.85	20230726	5.35	N	104200	500	74 억		183909	N	N	0	N	00	N
83	20230913	150633	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4140	-65	5	-1.55	125222815	30158	94.48	4180	4190	4130	5460	2945	4205	4152.23	1.24	0	-3493	4315	4260	4230	4175	4145	4245	4160	74	1255	500	3020	5	1	14827550	614	24.35	0.73	12	0.20	170.00	5673.00	9830	20230209	-57.88	4120	20230726	0.49	9830	-57.88	20230209	4120	0.49	20230726	9830	-57.88	20230209	4120	0.49	20230726	5.35	N	104200	500	74 억		183909	N	N	0	N	00	N
84	20230913	140638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4150	-55	5	-1.31	113050510	27225	85.29	4180	4190	4130	5460	2945	4205	4152.45	1.24	0	-3039	4315	4260	4230	4175	4145	4245	4160	74	1255	500	3020	5	1	14827550	615	24.41	0.73	12	0.18	170.00	5673.00	9830	20230209	-57.78	4120	20230726	0.73	9830	-57.78	20230209	4120	0.73	20230726	9830	-57.78	20230209	4120	0.73	20230726	5.35	N	104200	500	74 억		183909	N	N	0	N	00	N
85	20230913	130619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4145	-60	5	-1.43	99554805	23963	75.07	4180	4190	4135	5460	2945	4205	4154.52	1.24	0	-2435	4315	4260	4230	4175	4145	4245	4160	74	1255	500	3020	5	1	14827550	615	24.38	0.73	12	0.16	170.00	5673.00	9830	20230209	-57.83	4120	20230726	0.61	9830	-57.83	20230209	4120	0.61	20230726	9830	-57.83	20230209	4120	0.61	20230726	5.35	N	104200	500	74 억		183909	N	N	0	N	00	N
86	20230913	120637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4155	-50	5	-1.19	75385525	18129	56.79	4180	4190	4135	5460	2945	4205	4158.28	1.24	0	-1946	4315	4260	4230	4175	4145	4245	4160	74	1255	500	3020	5	1	14827550	616	24.44	0.73	12	0.12	170.00	5673.00	9830	20230209	-57.73	4120	20230726	0.85	9830	-57.73	20230209	4120	0.85	20230726	9830	-57.73	20230209	4120	0.85	20230726	5.35	N	104200	500	74 억		183909	N	N	0	N	00	N
87	20230913	110635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4140	-65	5	-1.55	65699080	15797	49.49	4180	4190	4135	5460	2945	4205	4158.96	1.24	0	-1718	4315	4260	4230	4175	4145	4245	4160	74	1255	500	3020	5	1	14827550	614	24.35	0.73	12	0.11	170.00	5673.00	9830	20230209	-57.88	4120	20230726	0.49	9830	-57.88	20230209	4120	0.49	20230726	9830	-57.88	20230209	4120	0.49	20230726	5.35	N	104200	500	74 억		183909	N	N	0	N	00	N
88	20230913	100628	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4150	-55	5	-1.31	48577100	11674	36.57	4180	4190	4135	5460	2945	4205	4161.14	1.24	0	390	4315	4260	4230	4175	4145	4245	4160	74	1255	500	3020	5	1	14827550	615	24.41	0.73	12	0.08	170.00	5673.00	9830	20230209	-57.78	4120	20230726	0.73	9830	-57.78	20230209	4120	0.73	20230726	9830	-57.78	20230209	4120	0.73	20230726	5.35	N	104200	500	74 억		183909	N	N	0	N	00	N
89	20230913	090623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4185	-20	5	-0.48	6611880	1582	4.96	4180	4185	4155	5460	2945	4205	4179.44	1.24	0	-432	4315	4260	4230	4175	4145	4245	4160	74	1255	500	3020	5	1	14827550	621	24.62	0.74	12	0.01	170.00	5673.00	9830	20230209	-57.43	4120	20230726	1.58	9830	-57.43	20230209	4120	1.58	20230726	9830	-57.43	20230209	4120	1.58	20230726	5.35	N	104200	500	74 억		183909	N	N	0	N	00	N
90	20230912	160619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4205	-55	5	-1.29	133857140	31650	218.70	4220	4285	4200	5530	2985	4260	4229.29	1.25	0	-1297	4320	4290	4250	4220	4180	4305	4235	74	1270	500	3060	5	1	14827550	623	24.74	0.74	12	0.21	170.00	5673.00	9830	20230209	-57.22	4120	20230726	2.06	9830	-57.22	20230209	4120	2.06	20230726	9830	-57.22	20230209	4120	2.06	20230726	5.35	N	104200	500	74 억		185206	N	N	0	N	00	N
91	20230912	150626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4215	-45	5	-1.06	117427510	27742	191.69	4220	4285	4200	5530	2985	4260	4232.84	1.25	0	-73	4320	4290	4250	4220	4180	4305	4235	74	1270	500	3060	5	1	14827550	625	24.79	0.74	12	0.19	170.00	5673.00	9830	20230209	-57.12	4120	20230726	2.31	9830	-57.12	20230209	4120	2.31	20230726	9830	-57.12	20230209	4120	2.31	20230726	5.35	N	104200	500	74 억		185206	N	N	0	N	00	N
92	20230912	140625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4230	-30	5	-0.70	75408830	17770	122.79	4220	4285	4215	5530	2985	4260	4243.60	1.25	0	1504	4320	4290	4250	4220	4180	4305	4235	74	1270	500	3060	5	1	14827550	627	24.88	0.75	12	0.12	170.00	5673.00	9830	20230209	-56.97	4120	20230726	2.67	9830	-56.97	20230209	4120	2.67	20230726	9830	-56.97	20230209	4120	2.67	20230726	5.35	N	104200	500	74 억		185206	N	N	0	N	00	N
93	20230912	130619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4275	15	2	0.35	57057035	13439	92.86	4220	4285	4215	5530	2985	4260	4245.63	1.25	0	3291	4320	4290	4250	4220	4180	4305	4235	74	1270	500	3060	5	1	14827550	634	25.15	0.75	12	0.09	170.00	5673.00	9830	20230209	-56.51	4120	20230726	3.76	9830	-56.51	20230209	4120	3.76	20230726	9830	-56.51	20230209	4120	3.76	20230726	5.35	N	104200	500	74 억		185206	N	N	0	N	00	N
94	20230912	120614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4230	-30	5	-0.70	52190705	12289	84.92	4220	4285	4215	5530	2985	4260	4246.94	1.25	0	3302	4320	4290	4250	4220	4180	4305	4235	74	1270	500	3060	5	1	14827550	627	24.88	0.75	12	0.08	170.00	5673.00	9830	20230209	-56.97	4120	20230726	2.67	9830	-56.97	20230209	4120	2.67	20230726	9830	-56.97	20230209	4120	2.67	20230726	5.35	N	104200	500	74 억		185206	N	N	0	N	00	N
95	20230912	110621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4220	-40	5	-0.94	44398890	10454	72.24	4220	4285	4215	5530	2985	4260	4247.07	1.25	0	3894	4320	4290	4250	4220	4180	4305	4235	74	1270	500	3060	5	1	14827550	626	24.82	0.74	12	0.07	170.00	5673.00	9830	20230209	-57.07	4120	20230726	2.43	9830	-57.07	20230209	4120	2.43	20230726	9830	-57.07	20230209	4120	2.43	20230726	5.35	N	104200	500	74 억		185206	N	N	0	N	00	N
96	20230912	100618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4245	-15	5	-0.35	34684115	8159	56.38	4220	4285	4220	5530	2985	4260	4251.03	1.25	0	2759	4320	4290	4250	4220	4180	4305	4235	74	1270	500	3060	5	1	14827550	629	24.97	0.75	12	0.06	170.00	5673.00	9830	20230209	-56.82	4120	20230726	3.03	9830	-56.82	20230209	4120	3.03	20230726	9830	-56.82	20230209	4120	3.03	20230726	5.35	N	104200	500	74 억		185206	N	N	0	N	00	N
97	20230912	090631	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4275	15	2	0.35	15323880	3617	24.99	4220	4275	4220	5530	2985	4260	4236.63	1.25	0	1402	4320	4290	4250	4220	4180	4305	4235	74	1270	500	3060	5	1	14827550	634	25.15	0.75	12	0.02	170.00	5673.00	9830	20230209	-56.51	4120	20230726	3.76	9830	-56.51	20230209	4120	3.76	20230726	9830	-56.51	20230209	4120	3.76	20230726	5.35	N	104200	500	74 억		185206	N	N	0	N	00	N
98	20230911	160615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4260	20	2	0.47	61464720	14463	60.58	4210	4280	4210	5510	2970	4240	4249.70	1.24	0	1868	4310	4275	4230	4195	4150	4252	4172	74	1270	500	3050	5	1	14827550	632	25.06	0.75	12	0.10	170.00	5673.00	9830	20230209	-56.66	4120	20230726	3.40	9830	-56.66	20230209	4120	3.40	20230726	9830	-56.66	20230209	4120	3.40	20230726	5.33	N	104200	500	74 억		183338	N	N	0	N	00	N
99	20230911	150622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4270	30	2	0.71	59534935	14010	58.68	4210	4280	4210	5510	2970	4240	4249.46	1.24	0	1860	4310	4275	4230	4195	4150	4252	4172	74	1270	500	3050	5	1	14827550	633	25.12	0.75	12	0.09	170.00	5673.00	9830	20230209	-56.56	4120	20230726	3.64	9830	-56.56	20230209	4120	3.64	20230726	9830	-56.56	20230209	4120	3.64	20230726	5.33	N	104200	500	74 억		183338	N	N	0	N	00	N
100	20230911	140630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4265	25	2	0.59	53820410	12670	53.07	4210	4280	4210	5510	2970	4240	4247.86	1.24	0	2077	4310	4275	4230	4195	4150	4252	4172	74	1270	500	3050	5	1	14827550	632	25.09	0.75	12	0.09	170.00	5673.00	9830	20230209	-56.61	4120	20230726	3.52	9830	-56.61	20230209	4120	3.52	20230726	9830	-56.61	20230209	4120	3.52	20230726	5.33	N	104200	500	74 억		183338	N	N	0	N	00	N
101	20230911	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4270	30	2	0.71	45225310	10660	44.65	4210	4280	4210	5510	2970	4240	4242.52	1.24	0	1638	4310	4275	4230	4195	4150	4252	4172	74	1270	500	3050	5	1	14827550	633	25.12	0.75	12	0.07	170.00	5673.00	9830	20230209	-56.56	4120	20230726	3.64	9830	-56.56	20230209	4120	3.64	20230726	9830	-56.56	20230209	4120	3.64	20230726	5.33	N	104200	500	74 억		183338	N	N	0	N	00	N
102	20230911	120616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4255	15	2	0.35	33785260	7968	33.38	4210	4280	4210	5510	2970	4240	4240.12	1.24	0	1053	4310	4275	4230	4195	4150	4252	4172	74	1270	500	3050	5	1	14827550	631	25.03	0.75	12	0.05	170.00	5673.00	9830	20230209	-56.71	4120	20230726	3.28	9830	-56.71	20230209	4120	3.28	20230726	9830	-56.71	20230209	4120	3.28	20230726	5.33	N	104200	500	74 억		183338	N	N	0	N	00	N
103	20230911	110605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4230	-10	5	-0.24	25384680	5989	25.09	4210	4280	4210	5510	2970	4240	4238.55	1.24	0	590	4310	4275	4230	4195	4150	4252	4172	74	1270	500	3050	5	1	14827550	627	24.88	0.75	12	0.04	170.00	5673.00	9830	20230209	-56.97	4120	20230726	2.67	9830	-56.97	20230209	4120	2.67	20230726	9830	-56.97	20230209	4120	2.67	20230726	5.33	N	104200	500	74 억		183338	N	N	0	N	00	N
104	20230911	100607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4250	10	2	0.24	18132440	4283	17.94	4210	4280	4210	5510	2970	4240	4233.58	1.24	0	1092	4310	4275	4230	4195	4150	4252	4172	74	1270	500	3050	5	1	14827550	630	25.00	0.75	12	0.03	170.00	5673.00	9830	20230209	-56.77	4120	20230726	3.16	9830	-56.77	20230209	4120	3.16	20230726	9830	-56.77	20230209	4120	3.16	20230726	5.33	N	104200	500	74 억		183338	N	N	0	N	00	N
105	20230911	090605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4255	15	2	0.35	13393305	3171	13.28	4210	4255	4210	5510	2970	4240	4223.68	1.24	0	1071	4310	4275	4230	4195	4150	4252	4172	74	1270	500	3050	5	1	14827550	631	25.03	0.75	12	0.02	170.00	5673.00	9830	20230209	-56.71	4120	20230726	3.28	9830	-56.71	20230209	4120	3.28	20230726	9830	-56.71	20230209	4120	3.28	20230726	5.33	N	104200	500	74 억		183338	N	N	0	N	00	N
106	20230908	160617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4240	40	2	0.95	100395880	23848	64.80	4245	4265	4185	5460	2940	4200	4209.50	1.24	0	-946	4340	4270	4235	4165	4130	4252	4147	74	1260	500	3020	5	1	14827550	629	24.94	0.75	12	0.16	170.00	5673.00	9830	20230209	-56.87	4120	20230726	2.91	9830	-56.87	20230209	4120	2.91	20230726	9830	-56.87	20230209	4120	2.91	20230726	5.23	N	104200	500	74 억		184284	N	N	0	N	00	N
107	20230908	150619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4250	50	2	1.19	94797395	22529	61.22	4245	4250	4185	5460	2940	4200	4207.79	1.24	0	-860	4340	4270	4235	4165	4130	4252	4147	74	1260	500	3020	5	1	14827550	630	25.00	0.75	12	0.15	170.00	5673.00	9830	20230209	-56.77	4120	20230726	3.16	9830	-56.77	20230209	4120	3.16	20230726	9830	-56.77	20230209	4120	3.16	20230726	5.23	N	104200	500	74 억		184284	N	N	0	N	00	N
108	20230908	140615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4210	10	2	0.24	85594320	20349	55.30	4245	4245	4185	5460	2940	4200	4206.32	1.24	0	-1755	4340	4270	4235	4165	4130	4252	4147	74	1260	500	3020	5	1	14827550	624	24.76	0.74	12	0.14	170.00	5673.00	9830	20230209	-57.17	4120	20230726	2.18	9830	-57.17	20230209	4120	2.18	20230726	9830	-57.17	20230209	4120	2.18	20230726	5.23	N	104200	500	74 억		184284	N	N	0	N	00	N
109	20230908	130620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4215	15	2	0.36	40072675	9512	25.85	4245	4245	4195	5460	2940	4200	4212.85	1.24	0	-23	4340	4270	4235	4165	4130	4252	4147	74	1260	500	3020	5	1	14827550	625	24.79	0.74	12	0.06	170.00	5673.00	9830	20230209	-57.12	4120	20230726	2.31	9830	-57.12	20230209	4120	2.31	20230726	9830	-57.12	20230209	4120	2.31	20230726	5.23	N	104200	500	74 억		184284	N	N	0	N	00	N
110	20230908	120629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4210	10	2	0.24	39479050	9371	25.46	4245	4245	4195	5460	2940	4200	4212.90	1.24	0	-31	4340	4270	4235	4165	4130	4252	4147	74	1260	500	3020	5	1	14827550	624	24.76	0.74	12	0.06	170.00	5673.00	9830	20230209	-57.17	4120	20230726	2.18	9830	-57.17	20230209	4120	2.18	20230726	9830	-57.17	20230209	4120	2.18	20230726	5.23	N	104200	500	74 억		184284	N	N	0	N	00	N
111	20230908	110624	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4210	10	2	0.24	34315465	8143	22.13	4245	4245	4195	5460	2940	4200	4214.11	1.24	0	-161	4340	4270	4235	4165	4130	4252	4147	74	1260	500	3020	5	1	14827550	624	24.76	0.74	12	0.05	170.00	5673.00	9830	20230209	-57.17	4120	20230726	2.18	9830	-57.17	20230209	4120	2.18	20230726	9830	-57.17	20230209	4120	2.18	20230726	5.23	N	104200	500	74 억		184284	N	N	0	N	00	N
112	20230908	100617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4210	10	2	0.24	28241700	6702	18.21	4245	4245	4195	5460	2940	4200	4213.92	1.24	0	-58	4340	4270	4235	4165	4130	4252	4147	74	1260	500	3020	5	1	14827550	624	24.76	0.74	12	0.05	170.00	5673.00	9830	20230209	-57.17	4120	20230726	2.18	9830	-57.17	20230209	4120	2.18	20230726	9830	-57.17	20230209	4120	2.18	20230726	5.23	N	104200	500	74 억		184284	N	N	0	N	00	N
113	20230908	090621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4205	5	2	0.12	5892505	1389	3.77	4245	4245	4205	5460	2940	4200	4242.26	1.24	0	-73	4340	4270	4235	4165	4130	4252	4147	74	1260	500	3020	5	1	14827550	623	24.74	0.74	12	0.01	170.00	5673.00	9830	20230209	-57.22	4120	20230726	2.06	9830	-57.22	20230209	4120	2.06	20230726	9830	-57.22	20230209	4120	2.06	20230726	5.23	N	104200	500	74 억		184284	N	N	0	N	00	N
114	20230907	160611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4200	-100	5	-2.33	153859295	36367	73.58	4265	4305	4200	5590	3010	4300	4230.74	1.36	0	-16721	4420	4360	4300	4240	4180	4390	4270	74	1290	500	3090	5	1	14827550	623	24.71	0.74	12	0.25	170.00	5673.00	9830	20230209	-57.27	4120	20230726	1.94	9830	-57.27	20230209	4120	1.94	20230726	9830	-57.27	20230209	4120	1.94	20230726	5.22	N	104200	500	74 억		201307	N	N	0	N	00	N
115	20230907	150617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4220	-80	5	-1.86	141757755	33488	67.76	4265	4305	4205	5590	3010	4300	4233.09	1.36	0	-16237	4420	4360	4300	4240	4180	4390	4270	74	1290	500	3090	5	1	14827550	626	24.82	0.74	12	0.23	170.00	5673.00	9830	20230209	-57.07	4120	20230726	2.43	9830	-57.07	20230209	4120	2.43	20230726	9830	-57.07	20230209	4120	2.43	20230726	5.22	N	104200	500	74 억		201307	N	N	0	N	00	N
116	20230907	140612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4215	-85	5	-1.98	116892965	27585	55.81	4265	4305	4210	5590	3010	4300	4237.56	1.36	0	-14109	4420	4360	4300	4240	4180	4390	4270	74	1290	500	3090	5	1	14827550	625	24.79	0.74	12	0.19	170.00	5673.00	9830	20230209	-57.12	4120	20230726	2.31	9830	-57.12	20230209	4120	2.31	20230726	9830	-57.12	20230209	4120	2.31	20230726	5.22	N	104200	500	74 억		201307	N	N	0	N	00	N
117	20230907	130612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4230	-70	5	-1.63	103242790	24354	49.27	4265	4305	4210	5590	3010	4300	4239.25	1.36	0	-12700	4420	4360	4300	4240	4180	4390	4270	74	1290	500	3090	5	1	14827550	627	24.88	0.75	12	0.16	170.00	5673.00	9830	20230209	-56.97	4120	20230726	2.67	9830	-56.97	20230209	4120	2.67	20230726	9830	-56.97	20230209	4120	2.67	20230726	5.22	N	104200	500	74 억		201307	N	N	0	N	00	N
118	20230907	120619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4220	-80	5	-1.86	99316960	23423	47.39	4265	4305	4210	5590	3010	4300	4240.15	1.36	0	-12237	4420	4360	4300	4240	4180	4390	4270	74	1290	500	3090	5	1	14827550	626	24.82	0.74	12	0.16	170.00	5673.00	9830	20230209	-57.07	4120	20230726	2.43	9830	-57.07	20230209	4120	2.43	20230726	9830	-57.07	20230209	4120	2.43	20230726	5.22	N	104200	500	74 억		201307	N	N	0	N	00	N
119	20230907	110617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4220	-80	5	-1.86	84221500	19844	40.15	4265	4305	4210	5590	3010	4300	4244.18	1.36	0	-9727	4420	4360	4300	4240	4180	4390	4270	74	1290	500	3090	5	1	14827550	626	24.82	0.74	12	0.13	170.00	5673.00	9830	20230209	-57.07	4120	20230726	2.43	9830	-57.07	20230209	4120	2.43	20230726	9830	-57.07	20230209	4120	2.43	20230726	5.22	N	104200	500	74 억		201307	N	N	0	N	00	N
120	20230907	100616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4250	-50	5	-1.16	44990465	10564	21.37	4265	4305	4250	5590	3010	4300	4258.85	1.36	0	-2923	4420	4360	4300	4240	4180	4390	4270	74	1290	500	3090	5	1	14827550	630	25.00	0.75	12	0.07	170.00	5673.00	9830	20230209	-56.77	4120	20230726	3.16	9830	-56.77	20230209	4120	3.16	20230726	9830	-56.77	20230209	4120	3.16	20230726	5.22	N	104200	500	74 억		201307	N	N	0	N	00	N
121	20230907	090624	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4290	-10	5	-0.23	1888670	443	0.90	4265	4305	4260	5590	3010	4300	4263.36	1.36	0	-14	4420	4360	4300	4240	4180	4390	4270	74	1290	500	3090	5	1	14827550	636	25.24	0.76	12	0.00	170.00	5673.00	9830	20230209	-56.36	4120	20230726	4.13	9830	-56.36	20230209	4120	4.13	20230726	9830	-56.36	20230209	4120	4.13	20230726	5.22	N	104200	500	74 억		201307	N	N	0	N	00	N
122	20230906	160612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4300	-25	5	-0.58	210106110	49132	129.32	4290	4360	4240	5620	3030	4325	4276.24	1.35	0	734	4411	4367	4331	4287	4251	4350	4270	74	1295	500	3110	5	1	14827550	638	25.29	0.76	12	0.33	170.00	5673.00	9830	20230209	-56.26	4120	20230726	4.37	9830	-56.26	20230209	4120	4.37	20230726	9830	-56.26	20230209	4120	4.37	20230726	5.19	N	104200	500	74 억		200038	N	N	0	N	00	N
123	20230906	150614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4290	-35	5	-0.81	203508965	47594	125.27	4290	4360	4240	5620	3030	4325	4275.94	1.35	0	744	4411	4367	4331	4287	4251	4350	4270	74	1295	500	3110	5	1	14827550	636	25.24	0.76	12	0.32	170.00	5673.00	9830	20230209	-56.36	4120	20230726	4.13	9830	-56.36	20230209	4120	4.13	20230726	9830	-56.36	20230209	4120	4.13	20230726	5.19	N	104200	500	74 억		200038	N	N	0	N	00	N
124	20230906	140615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4260	-65	5	-1.50	191094845	44684	117.61	4290	4360	4240	5620	3030	4325	4276.58	1.35	0	1925	4411	4367	4331	4287	4251	4350	4270	74	1295	500	3110	5	1	14827550	632	25.06	0.75	12	0.30	170.00	5673.00	9830	20230209	-56.66	4120	20230726	3.40	9830	-56.66	20230209	4120	3.40	20230726	9830	-56.66	20230209	4120	3.40	20230726	5.19	N	104200	500	74 억		200038	N	N	0	N	00	N
125	20230906	130608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4280	-45	5	-1.04	149767445	34969	92.04	4290	4360	4240	5620	3030	4325	4282.86	1.35	0	-18	4411	4367	4331	4287	4251	4350	4270	74	1295	500	3110	5	1	14827550	635	25.18	0.75	12	0.24	170.00	5673.00	9830	20230209	-56.46	4120	20230726	3.88	9830	-56.46	20230209	4120	3.88	20230726	9830	-56.46	20230209	4120	3.88	20230726	5.19	N	104200	500	74 억		200038	N	N	0	N	00	N
126	20230906	120620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4295	-30	5	-0.69	53445790	12409	32.66	4290	4360	4290	5620	3030	4325	4307.02	1.35	0	-1062	4411	4367	4331	4287	4251	4350	4270	74	1295	500	3110	5	1	14827550	637	25.26	0.76	12	0.08	170.00	5673.00	9830	20230209	-56.31	4120	20230726	4.25	9830	-56.31	20230209	4120	4.25	20230726	9830	-56.31	20230209	4120	4.25	20230726	5.19	N	104200	500	74 억		200038	N	N	0	N	00	N
127	20230906	110621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4300	-25	5	-0.58	32547925	7553	19.88	4290	4360	4290	5620	3030	4325	4309.27	1.35	0	-938	4411	4367	4331	4287	4251	4350	4270	74	1295	500	3110	5	1	14827550	638	25.29	0.76	12	0.05	170.00	5673.00	9830	20230209	-56.26	4120	20230726	4.37	9830	-56.26	20230209	4120	4.37	20230726	9830	-56.26	20230209	4120	4.37	20230726	5.19	N	104200	500	74 억		200038	N	N	0	N	00	N
128	20230906	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4330	5	2	0.12	24274040	5634	14.83	4290	4360	4290	5620	3030	4325	4308.49	1.35	0	-424	4411	4367	4331	4287	4251	4350	4270	74	1295	500	3110	5	1	14827550	642	25.47	0.76	12	0.04	170.00	5673.00	9830	20230209	-55.95	4120	20230726	5.10	9830	-55.95	20230209	4120	5.10	20230726	9830	-55.95	20230209	4120	5.10	20230726	5.19	N	104200	500	74 억		200038	N	N	0	N	00	N
129	20230906	090607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4295	-30	5	-0.69	12775820	2978	7.84	4290	4325	4290	5620	3030	4325	4290.07	1.35	0	-352	4411	4367	4331	4287	4251	4350	4270	74	1295	500	3110	5	1	14827550	637	25.26	0.76	12	0.02	170.00	5673.00	9830	20230209	-56.31	4120	20230726	4.25	9830	-56.31	20230209	4120	4.25	20230726	9830	-56.31	20230209	4120	4.25	20230726	5.19	N	104200	500	74 억		200038	N	N	0	N	00	N
130	20230905	160607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4325	-40	5	-0.92	158180715	36611	107.72	4365	4375	4295	5670	3060	4365	4320.58	1.39	0	-6500	4455	4410	4365	4320	4275	4432	4342	74	1305	500	3140	5	1	14827550	641	25.44	0.76	12	0.25	170.00	5673.00	9830	20230209	-56.00	4120	20230726	4.98	9830	-56.00	20230209	4120	4.98	20230726	9830	-56.00	20230209	4120	4.98	20230726	5.15	N	104200	500	74 억		206538	N	N	0	N	00	N
131	20230905	150618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4315	-50	5	-1.15	128721135	29772	87.60	4365	4375	4300	5670	3060	4365	4323.56	1.39	0	-6369	4455	4410	4365	4320	4275	4432	4342	74	1305	500	3140	5	1	14827550	640	25.38	0.76	12	0.20	170.00	5673.00	9830	20230209	-56.10	4120	20230726	4.73	9830	-56.10	20230209	4120	4.73	20230726	9830	-56.10	20230209	4120	4.73	20230726	5.15	N	104200	500	74 억		206538	N	N	0	N	00	N
132	20230905	140617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4320	-45	5	-1.03	108063715	24985	73.52	4365	4375	4300	5670	3060	4365	4325.14	1.39	0	-3718	4455	4410	4365	4320	4275	4432	4342	74	1305	500	3140	5	1	14827550	641	25.41	0.76	12	0.17	170.00	5673.00	9830	20230209	-56.05	4120	20230726	4.85	9830	-56.05	20230209	4120	4.85	20230726	9830	-56.05	20230209	4120	4.85	20230726	5.15	N	104200	500	74 억		206538	N	N	0	N	00	N
133	20230905	130557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4345	-20	5	-0.46	98647140	22806	67.10	4365	4375	4300	5670	3060	4365	4325.49	1.39	0	-2976	4455	4410	4365	4320	4275	4432	4342	74	1305	500	3140	5	1	14827550	644	25.56	0.77	12	0.15	170.00	5673.00	9830	20230209	-55.80	4120	20230726	5.46	9830	-55.80	20230209	4120	5.46	20230726	9830	-55.80	20230209	4120	5.46	20230726	5.15	N	104200	500	74 억		206538	N	N	0	N	00	N
134	20230905	120603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4310	-55	5	-1.26	88553945	20469	60.23	4365	4375	4300	5670	3060	4365	4326.25	1.39	0	-2672	4455	4410	4365	4320	4275	4432	4342	74	1305	500	3140	5	1	14827550	639	25.35	0.76	12	0.14	170.00	5673.00	9830	20230209	-56.15	4120	20230726	4.61	9830	-56.15	20230209	4120	4.61	20230726	9830	-56.15	20230209	4120	4.61	20230726	5.15	N	104200	500	74 억		206538	N	N	0	N	00	N
135	20230905	110607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4320	-45	5	-1.03	59238220	13667	40.21	4365	4375	4320	5670	3060	4365	4334.40	1.39	0	-1576	4455	4410	4365	4320	4275	4432	4342	74	1305	500	3140	5	1	14827550	641	25.41	0.76	12	0.09	170.00	5673.00	9830	20230209	-56.05	4120	20230726	4.85	9830	-56.05	20230209	4120	4.85	20230726	9830	-56.05	20230209	4120	4.85	20230726	5.15	N	104200	500	74 억		206538	N	N	0	N	00	N
136	20230905	100601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4335	-30	5	-0.69	18347420	4213	12.40	4365	4375	4335	5670	3060	4365	4354.95	1.39	0	-1930	4455	4410	4365	4320	4275	4432	4342	74	1305	500	3140	5	1	14827550	643	25.50	0.76	12	0.03	170.00	5673.00	9830	20230209	-55.90	4120	20230726	5.22	9830	-55.90	20230209	4120	5.22	20230726	9830	-55.90	20230209	4120	5.22	20230726	5.15	N	104200	500	74 억		206538	N	N	0	N	00	N
137	20230905	090600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4370	5	2	0.11	855300	196	0.58	4365	4375	4360	5670	3060	4365	4363.78	1.39	0	-30	4455	4410	4365	4320	4275	4432	4342	74	1305	500	3140	5	1	14827550	648	25.71	0.77	12	0.00	170.00	5673.00	9830	20230209	-55.54	4120	20230726	6.07	9830	-55.54	20230209	4120	6.07	20230726	9830	-55.54	20230209	4120	6.07	20230726	5.15	N	104200	500	74 억		206538	N	N	0	N	00	N
138	20230904	160559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4365	-30	5	-0.68	147071470	33761	27.13	4345	4410	4320	5710	3080	4395	4356.24	1.40	0	-501	5008	4701	4538	4231	4068	4620	4150	74	1315	500	3160	5	1	14827550	647	25.68	0.77	12	0.23	170.00	5673.00	9830	20230209	-55.60	4120	20230726	5.95	9830	-55.60	20230209	4120	5.95	20230726	9830	-55.60	20230209	4120	5.95	20230726	5.13	N	104200	500	74 억		207039	N	N	0	N	00	N
139	20230904	150551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4360	-35	5	-0.80	142267855	32661	26.25	4345	4410	4320	5710	3080	4395	4355.89	1.40	0	-386	5008	4701	4538	4231	4068	4620	4150	74	1315	500	3160	5	1	14827550	646	25.65	0.77	12	0.22	170.00	5673.00	9830	20230209	-55.65	4120	20230726	5.83	9830	-55.65	20230209	4120	5.83	20230726	9830	-55.65	20230209	4120	5.83	20230726	5.13	N	104200	500	74 억		207039	N	N	0	N	00	N
140	20230904	140546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4360	-35	5	-0.80	124593720	28592	22.98	4345	4410	4320	5710	3080	4395	4357.64	1.40	0	-476	5008	4701	4538	4231	4068	4620	4150	74	1315	500	3160	5	1	14827550	646	25.65	0.77	12	0.19	170.00	5673.00	9830	20230209	-55.65	4120	20230726	5.83	9830	-55.65	20230209	4120	5.83	20230726	9830	-55.65	20230209	4120	5.83	20230726	5.13	N	104200	500	74 억		207039	N	N	0	N	00	N
141	20230904	130556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4345	-50	5	-1.14	122217495	28046	22.54	4345	4410	4320	5710	3080	4395	4357.75	1.40	0	-445	5008	4701	4538	4231	4068	4620	4150	74	1315	500	3160	5	1	14827550	644	25.56	0.77	12	0.19	170.00	5673.00	9830	20230209	-55.80	4120	20230726	5.46	9830	-55.80	20230209	4120	5.46	20230726	9830	-55.80	20230209	4120	5.46	20230726	5.13	N	104200	500	74 억		207039	N	N	0	N	00	N
142	20230904	120544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4340	-55	5	-1.25	114229575	26208	21.06	4345	4410	4320	5710	3080	4395	4358.58	1.40	0	-185	5008	4701	4538	4231	4068	4620	4150	74	1315	500	3160	5	1	14827550	644	25.53	0.77	12	0.18	170.00	5673.00	9830	20230209	-55.85	4120	20230726	5.34	9830	-55.85	20230209	4120	5.34	20230726	9830	-55.85	20230209	4120	5.34	20230726	5.13	N	104200	500	74 억		207039	N	N	0	N	00	N
143	20230904	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4365	-30	5	-0.68	38064325	8704	6.99	4345	4410	4345	5710	3080	4395	4373.20	1.40	0	-840	5008	4701	4538	4231	4068	4620	4150	74	1315	500	3160	5	1	14827550	647	25.68	0.77	12	0.06	170.00	5673.00	9830	20230209	-55.60	4120	20230726	5.95	9830	-55.60	20230209	4120	5.95	20230726	9830	-55.60	20230209	4120	5.95	20230726	5.13	N	104200	500	74 억		207039	N	N	0	N	00	N
144	20230904	100541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4400	5	2	0.11	24725235	5656	4.55	4345	4410	4345	5710	3080	4395	4371.51	1.40	0	-533	5008	4701	4538	4231	4068	4620	4150	74	1315	500	3160	5	1	14827550	652	25.88	0.78	12	0.04	170.00	5673.00	9830	20230209	-55.24	4120	20230726	6.80	9830	-55.24	20230209	4120	6.80	20230726	9830	-55.24	20230209	4120	6.80	20230726	5.13	N	104200	500	74 억		207039	N	N	0	N	00	N
145	20230904	090551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	-15	5	-0.34	13586595	3122	2.51	4345	4380	4345	5710	3080	4395	4351.89	1.40	0	-126	5008	4701	4538	4231	4068	4620	4150	74	1315	500	3160	5	1	14827550	649	25.76	0.77	12	0.02	170.00	5673.00	9830	20230209	-55.44	4120	20230726	6.31	9830	-55.44	20230209	4120	6.31	20230726	9830	-55.44	20230209	4120	6.31	20230726	5.13	N	104200	500	74 억		207039	N	N	0	N	00	N
146	20230901	160541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	-10	5	-0.23	561225640	123417	423.49	4405	4845	4375	5720	3085	4405	4547.64	1.55	0	-20551	4531	4467	4426	4362	4321	4447	4342	74	1315	500	3170	5	1	14827550	652	25.85	0.77	12	0.83	170.00	5673.00	9830	20230209	-55.29	4120	20230726	6.67	9830	-55.29	20230209	4120	6.67	20230726	9830	-55.29	20230209	4120	6.67	20230726	5.13	N	104200	500	74 억		229686	N	N	0	N	00	N
147	20230901	150548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4415	10	2	0.23	540474160	118702	407.31	4405	4845	4375	5720	3085	4405	4553.20	1.55	0	-20228	4531	4467	4426	4362	4321	4447	4342	74	1315	500	3170	5	1	14827550	655	25.97	0.78	12	0.80	170.00	5673.00	9830	20230209	-55.09	4120	20230726	7.16	9830	-55.09	20230209	4120	7.16	20230726	9830	-55.09	20230209	4120	7.16	20230726	5.13	N	104200	500	74 억		229686	N	N	0	N	00	N
148	20230901	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4440	35	2	0.79	505243190	110742	380.00	4405	4845	4375	5720	3085	4405	4562.34	1.55	0	-17396	4531	4467	4426	4362	4321	4447	4342	74	1315	500	3170	5	1	14827550	658	26.12	0.78	12	0.75	170.00	5673.00	9830	20230209	-54.83	4120	20230726	7.77	9830	-54.83	20230209	4120	7.77	20230726	9830	-54.83	20230209	4120	7.77	20230726	5.13	N	104200	500	74 억		229686	N	N	0	N	00	N
149	20230901	130536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4405	0	3	0.00	32999275	7506	25.76	4405	4430	4375	5720	3085	4405	4396.39	1.55	0	-2357	4531	4467	4426	4362	4321	4447	4342	74	1315	500	3170	5	1	14827550	653	25.91	0.78	12	0.05	170.00	5673.00	9830	20230209	-55.19	4120	20230726	6.92	9830	-55.19	20230209	4120	6.92	20230726	9830	-55.19	20230209	4120	6.92	20230726	5.13	N	104200	500	74 억		229686	N	N	0	N	00	N
150	20230901	120541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4410	5	2	0.11	30796135	7006	24.04	4405	4430	4375	5720	3085	4405	4395.68	1.55	0	-2008	4531	4467	4426	4362	4321	4447	4342	74	1315	500	3170	5	1	14827550	654	25.94	0.78	12	0.05	170.00	5673.00	9830	20230209	-55.14	4120	20230726	7.04	9830	-55.14	20230209	4120	7.04	20230726	9830	-55.14	20230209	4120	7.04	20230726	5.13	N	104200	500	74 억		229686	N	N	0	N	00	N
151	20230901	110543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	-10	5	-0.23	27491135	6255	21.46	4405	4430	4375	5720	3085	4405	4395.07	1.55	0	-2066	4531	4467	4426	4362	4321	4447	4342	74	1315	500	3170	5	1	14827550	652	25.85	0.77	12	0.04	170.00	5673.00	9830	20230209	-55.29	4120	20230726	6.67	9830	-55.29	20230209	4120	6.67	20230726	9830	-55.29	20230209	4120	6.67	20230726	5.13	N	104200	500	74 억		229686	N	N	0	N	00	N
152	20230901	100539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4400	-5	5	-0.11	19944560	4538	15.57	4405	4430	4375	5720	3085	4405	4395.01	1.55	0	-1205	4531	4467	4426	4362	4321	4447	4342	74	1315	500	3170	5	1	14827550	652	25.88	0.78	12	0.03	170.00	5673.00	9830	20230209	-55.24	4120	20230726	6.80	9830	-55.24	20230209	4120	6.80	20230726	9830	-55.24	20230209	4120	6.80	20230726	5.13	N	104200	500	74 억		229686	N	N	0	N	00	N
153	20230901	090531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4375	-30	5	-0.68	8147835	1853	6.36	4405	4405	4375	5720	3085	4405	4397.10	1.55	0	-884	4531	4467	4426	4362	4321	4447	4342	74	1315	500	3170	5	1	14827550	649	25.74	0.77	12	0.01	170.00	5673.00	9830	20230209	-55.49	4120	20230726	6.19	9830	-55.49	20230209	4120	6.19	20230726	9830	-55.49	20230209	4120	6.19	20230726	5.13	N	104200	500	74 억		229686	N	N	0	N	00	N