KissMeData/205500/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1557	-1	5	-0.06	135772596	87885	129.09	1581	1589	1525	2025	1091	1558	1544.89	0.36	-6871	1650	1603	1553	1506	1456	1579	1482	233	467	500	1090	1	1	46546058	725	-3.91	2.36	12	0.19	-398.00	661.00	4535	20220913	-65.67	1418	20230822	9.80	3625	-57.05	20230112	1418	9.80	20230822	4535	-65.67	20220913	1418	9.80	20230822	0.05	N	205500	500	232 억	166017	N	N	4	N	00	N
3	20230831	151210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1554	-4	5	-0.26	120669271	78184	114.84	1581	1589	1525	2025	1091	1558	1543.40	0.36	-6137	1650	1603	1553	1506	1456	1579	1482	233	467	500	1090	1	1	46546058	723	-3.90	2.35	12	0.17	-398.00	661.00	4535	20220913	-65.73	1418	20230822	9.59	3625	-57.13	20230112	1418	9.59	20230822	4535	-65.73	20220913	1418	9.59	20230822	0.05	N	205500	500	232 억	166017	N	N	4	N	00	N
4	20230831	141320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1541	-17	5	-1.09	103061238	66739	98.03	1581	1589	1525	2025	1091	1558	1544.24	0.36	-1381	1650	1603	1553	1506	1456	1579	1482	233	467	500	1090	1	1	46546058	717	-3.87	2.33	12	0.14	-398.00	661.00	4535	20220913	-66.02	1418	20230822	8.67	3625	-57.49	20230112	1418	8.67	20230822	4535	-66.02	20220913	1418	8.67	20230822	0.05	N	205500	500	232 억	166017	N	N	4	N	00	N
5	20230831	131243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1551	-7	5	-0.45	98618640	63844	93.78	1581	1589	1525	2025	1091	1558	1544.68	0.36	-1197	1650	1603	1553	1506	1456	1579	1482	233	467	500	1090	1	1	46546058	722	-3.90	2.35	12	0.14	-398.00	661.00	4535	20220913	-65.80	1418	20230822	9.38	3625	-57.21	20230112	1418	9.38	20230822	4535	-65.80	20220913	1418	9.38	20230822	0.05	N	205500	500	232 억	166017	N	N	4	N	00	N
6	20230831	121329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1551	-7	5	-0.45	88219296	57080	83.84	1581	1589	1525	2025	1091	1558	1545.54	0.36	1219	1650	1603	1553	1506	1456	1579	1482	233	467	500	1090	1	1	46546058	722	-3.90	2.35	12	0.12	-398.00	661.00	4535	20220913	-65.80	1418	20230822	9.38	3625	-57.21	20230112	1418	9.38	20230822	4535	-65.80	20220913	1418	9.38	20230822	0.05	N	205500	500	232 억	166017	N	N	4	N	00	N
7	20230831	111756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1551	-7	5	-0.45	78314316	50692	74.46	1581	1589	1525	2025	1091	1558	1544.90	0.36	-371	1650	1603	1553	1506	1456	1579	1482	233	467	500	1090	1	1	46546058	722	-3.90	2.35	12	0.11	-398.00	661.00	4535	20220913	-65.80	1418	20230822	9.38	3625	-57.21	20230112	1418	9.38	20230822	4535	-65.80	20220913	1418	9.38	20230822	0.05	N	205500	500	232 억	166017	N	N	4	N	00	N
8	20230831	101414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1559	1	2	0.06	70428954	45580	66.95	1581	1589	1525	2025	1091	1558	1545.17	0.36	-846	1650	1603	1553	1506	1456	1579	1482	233	467	500	1090	1	1	46546058	726	-3.92	2.36	12	0.10	-398.00	661.00	4535	20220913	-65.62	1418	20230822	9.94	3625	-56.99	20230112	1418	9.94	20230822	4535	-65.62	20220913	1418	9.94	20230822	0.05	N	205500	500	232 억	166017	N	N	4	N	00	N
9	20230831	091243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1547	-11	5	-0.71	35654836	23034	33.83	1581	1589	1538	2025	1091	1558	1547.92	0.36	1650	1650	1603	1553	1506	1456	1579	1482	233	467	500	1090	1	1	46546058	720	-3.89	2.34	12	0.05	-398.00	661.00	4535	20220913	-65.89	1418	20230822	9.10	3625	-57.32	20230112	1418	9.10	20230822	4535	-65.89	20220913	1418	9.10	20230822	0.05	N	205500	500	232 억	166017	N	N	4	N	00	N
10	20230830	160944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1558	3	2	0.19	105362934	68070	31.67	1600	1600	1503	2020	1089	1555	1547.86	0.37	-5350	1672	1613	1524	1465	1376	1643	1495	233	465	500	1080	1	1	46546058	725	-3.91	2.36	12	0.15	-398.00	661.00	4535	20220913	-65.64	1418	20230822	9.87	3625	-57.02	20230112	1418	9.87	20230822	4535	-65.64	20220913	1418	9.87	20230822	0.05	N	205500	500	232 억	172155	N	N	4	N	00	N
11	20230830	151145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1560	5	2	0.32	97790740	63208	29.41	1600	1600	1503	2020	1089	1555	1547.13	0.37	-4469	1672	1613	1524	1465	1376	1643	1495	233	465	500	1080	1	1	46546058	726	-3.92	2.36	12	0.14	-398.00	661.00	4535	20220913	-65.60	1418	20230822	10.01	3625	-56.97	20230112	1418	10.01	20230822	4535	-65.60	20220913	1418	10.01	20230822	0.05	N	205500	500	232 억	172155	N	N	0	N	00	N
12	20230830	141235	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1565	10	2	0.64	91364129	59082	27.49	1600	1600	1503	2020	1089	1555	1546.40	0.37	-5506	1672	1613	1524	1465	1376	1643	1495	233	465	500	1080	1	1	46546058	728	-3.93	2.37	12	0.13	-398.00	661.00	4535	20220913	-65.49	1418	20230822	10.37	3625	-56.83	20230112	1418	10.37	20230822	4535	-65.49	20220913	1418	10.37	20230822	0.05	N	205500	500	232 억	172155	N	N	0	N	00	N
13	20230830	131228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1560	5	2	0.32	76213376	49366	22.97	1600	1600	1503	2020	1089	1555	1543.84	0.37	-7915	1672	1613	1524	1465	1376	1643	1495	233	465	500	1080	1	1	46546058	726	-3.92	2.36	12	0.11	-398.00	661.00	4535	20220913	-65.60	1418	20230822	10.01	3625	-56.97	20230112	1418	10.01	20230822	4535	-65.60	20220913	1418	10.01	20230822	0.05	N	205500	500	232 억	172155	N	N	0	N	00	N
14	20230830	121239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1537	-18	5	-1.16	66690359	43211	20.11	1600	1600	1503	2020	1089	1555	1543.37	0.37	-10053	1672	1613	1524	1465	1376	1643	1495	233	465	500	1080	1	1	46546058	715	-3.86	2.33	12	0.09	-398.00	661.00	4535	20220913	-66.11	1418	20230822	8.39	3625	-57.60	20230112	1418	8.39	20230822	4535	-66.11	20220913	1418	8.39	20230822	0.05	N	205500	500	232 억	172155	N	N	0	N	00	N
15	20230830	111741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1540	-15	5	-0.96	55995708	36255	16.87	1600	1600	1503	2020	1089	1555	1544.50	0.37	-10885	1672	1613	1524	1465	1376	1643	1495	233	465	500	1080	1	1	46546058	717	-3.87	2.33	12	0.08	-398.00	661.00	4535	20220913	-66.04	1418	20230822	8.60	3625	-57.52	20230112	1418	8.60	20230822	4535	-66.04	20220913	1418	8.60	20230822	0.05	N	205500	500	232 억	172155	N	N	0	N	00	N
16	20230830	101319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1528	-27	5	-1.74	38573812	24819	11.55	1600	1600	1520	2020	1089	1555	1554.20	0.37	-12686	1672	1613	1524	1465	1376	1643	1495	233	465	500	1080	1	1	46546058	711	-3.84	2.31	12	0.05	-398.00	661.00	4535	20220913	-66.31	1418	20230822	7.76	3625	-57.85	20230112	1418	7.76	20230822	4535	-66.31	20220913	1418	7.76	20230822	0.05	N	205500	500	232 억	172155	N	N	0	N	00	N
17	20230830	091218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1563	8	2	0.51	14772159	9421	4.38	1600	1600	1520	2020	1089	1555	1568.00	0.37	-4755	1672	1613	1524	1465	1376	1643	1495	233	465	500	1080	1	1	46546058	728	-3.93	2.36	12	0.02	-398.00	661.00	4535	20220913	-65.53	1418	20230822	10.23	3625	-56.88	20230112	1418	10.23	20230822	4535	-65.53	20220913	1418	10.23	20230822	0.05	N	205500	500	232 억	172155	N	N	0	N	00	N
18	20230829	160938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1555	82	2	5.57	329815020	214371	401.93	1435	1583	1435	1914	1032	1473	1538.53	0.25	57587	1505	1488	1469	1452	1433	1497	1461	233	441	500	1030	1	1	46546058	724	-3.91	2.35	12	0.46	-398.00	661.00	4535	20220913	-65.71	1418	20230822	9.66	3625	-57.10	20230112	1418	9.66	20230822	4535	-65.71	20220913	1418	9.66	20230822	0.06	N	205500	500	232 억	114774	N	N	0	N	00	N
19	20230829	151156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1538	65	2	4.41	314415483	204418	383.27	1435	1583	1435	1914	1032	1473	1538.12	0.25	55608	1505	1488	1469	1452	1433	1497	1461	233	441	500	1030	1	1	46546058	716	-3.86	2.33	12	0.44	-398.00	661.00	4535	20220913	-66.09	1418	20230822	8.46	3625	-57.57	20230112	1418	8.46	20230822	4535	-66.09	20220913	1418	8.46	20230822	0.06	N	205500	500	232 억	114774	N	N	0	N	00	N
20	20230829	141321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1546	73	2	4.96	289437325	188133	352.74	1435	1583	1435	1914	1032	1473	1538.49	0.25	51927	1505	1488	1469	1452	1433	1497	1461	233	441	500	1030	1	1	46546058	720	-3.88	2.34	12	0.40	-398.00	661.00	4535	20220913	-65.91	1418	20230822	9.03	3625	-57.35	20230112	1418	9.03	20230822	4535	-65.91	20220913	1418	9.03	20230822	0.06	N	205500	500	232 억	114774	N	N	0	N	00	N
21	20230829	131225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1527	54	2	3.67	261836987	170172	319.06	1435	1583	1435	1914	1032	1473	1538.68	0.25	39760	1505	1488	1469	1452	1433	1497	1461	233	441	500	1030	1	1	46546058	711	-3.84	2.31	12	0.37	-398.00	661.00	4535	20220913	-66.33	1418	20230822	7.69	3625	-57.88	20230112	1418	7.69	20230822	4535	-66.33	20220913	1418	7.69	20230822	0.06	N	205500	500	232 억	114774	N	N	0	N	00	N
22	20230829	121312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1534	61	2	4.14	255463863	165989	311.22	1435	1583	1435	1914	1032	1473	1539.06	0.25	37970	1505	1488	1469	1452	1433	1497	1461	233	441	500	1030	1	1	46546058	714	-3.85	2.32	12	0.36	-398.00	661.00	4535	20220913	-66.17	1418	20230822	8.18	3625	-57.68	20230112	1418	8.18	20230822	4535	-66.17	20220913	1418	8.18	20230822	0.06	N	205500	500	232 억	114774	N	N	0	N	00	N
23	20230829	111950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1527	54	2	3.67	237985324	154536	289.75	1435	1583	1435	1914	1032	1473	1540.02	0.25	35688	1505	1488	1469	1452	1433	1497	1461	233	441	500	1030	1	1	46546058	711	-3.84	2.31	12	0.33	-398.00	661.00	4535	20220913	-66.33	1418	20230822	7.69	3625	-57.88	20230112	1418	7.69	20230822	4535	-66.33	20220913	1418	7.69	20230822	0.06	N	205500	500	232 억	114774	N	N	0	N	00	N
24	20230829	101412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1530	57	2	3.87	70329071	47090	88.29	1435	1535	1435	1914	1032	1473	1493.53	0.25	22837	1505	1488	1469	1452	1433	1497	1461	233	441	500	1030	1	1	46546058	712	-3.84	2.31	12	0.10	-398.00	661.00	4535	20220913	-66.26	1418	20230822	7.90	3625	-57.79	20230112	1418	7.90	20230822	4535	-66.26	20220913	1418	7.90	20230822	0.06	N	205500	500	232 억	114774	N	N	0	N	00	N
25	20230829	090923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1468	-5	5	-0.34	6165649	4264	7.99	1435	1473	1435	1914	1032	1473	1445.61	0.25	1625	1505	1488	1469	1452	1433	1497	1461	233	441	500	1030	1	1	46546058	683	-3.69	2.22	12	0.01	-398.00	661.00	4535	20220913	-67.63	1418	20230822	3.53	3625	-59.50	20230112	1418	3.53	20230822	4535	-67.63	20220913	1418	3.53	20230822	0.06	N	205500	500	232 억	114774	N	N	0	N	00	N
26	20230828	160911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1473	6	2	0.41	77480222	52785	42.06	1467	1486	1450	1907	1027	1467	1467.85	0.24	4374	1537	1501	1464	1428	1391	1483	1410	233	440	500	1020	1	1	46546058	686	-3.70	2.23	12	0.11	-398.00	661.00	4535	20220913	-67.52	1418	20230822	3.88	3625	-59.37	20230112	1418	3.88	20230822	4535	-67.52	20220913	1418	3.88	20230822	0.06	N	205500	500	232 억	109423	N	N	0	N	00	N
27	20230828	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1470	3	2	0.20	73174367	49859	39.72	1467	1486	1450	1907	1027	1467	1467.63	0.24	4179	1537	1501	1464	1428	1391	1483	1410	233	440	500	1020	1	1	46546058	684	-3.69	2.22	12	0.11	-398.00	661.00	4535	20220913	-67.59	1418	20230822	3.67	3625	-59.45	20230112	1418	3.67	20230822	4535	-67.59	20220913	1418	3.67	20230822	0.06	N	205500	500	232 억	109423	N	N	0	N	00	N
28	20230828	140922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1468	1	2	0.07	60777222	41393	32.98	1467	1486	1450	1907	1027	1467	1468.30	0.24	3596	1537	1501	1464	1428	1391	1483	1410	233	440	500	1020	1	1	46546058	683	-3.69	2.22	12	0.09	-398.00	661.00	4535	20220913	-67.63	1418	20230822	3.53	3625	-59.50	20230112	1418	3.53	20230822	4535	-67.63	20220913	1418	3.53	20230822	0.06	N	205500	500	232 억	109423	N	N	0	N	00	N
29	20230828	130930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1477	10	2	0.68	41751705	28467	22.68	1467	1486	1450	1907	1027	1467	1466.67	0.24	3803	1537	1501	1464	1428	1391	1483	1410	233	440	500	1020	1	1	46546058	687	-3.71	2.23	12	0.06	-398.00	661.00	4535	20220913	-67.43	1418	20230822	4.16	3625	-59.26	20230112	1418	4.16	20230822	4535	-67.43	20220913	1418	4.16	20230822	0.06	N	205500	500	232 억	109423	N	N	0	N	00	N
30	20230828	120922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1483	16	2	1.09	39434635	26898	21.43	1467	1486	1450	1907	1027	1467	1466.08	0.24	4097	1537	1501	1464	1428	1391	1483	1410	233	440	500	1020	1	1	46546058	690	-3.73	2.24	12	0.06	-398.00	661.00	4535	20220913	-67.30	1418	20230822	4.58	3625	-59.09	20230112	1418	4.58	20230822	4535	-67.30	20220913	1418	4.58	20230822	0.06	N	205500	500	232 억	109423	N	N	0	N	00	N
31	20230828	110918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1479	12	2	0.82	28763218	19658	15.66	1467	1479	1450	1907	1027	1467	1463.18	0.24	2429	1537	1501	1464	1428	1391	1483	1410	233	440	500	1020	1	1	46546058	688	-3.72	2.24	12	0.04	-398.00	661.00	4535	20220913	-67.39	1418	20230822	4.30	3625	-59.20	20230112	1418	4.30	20230822	4535	-67.39	20220913	1418	4.30	20230822	0.06	N	205500	500	232 억	109423	N	N	0	N	00	N
32	20230828	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1454	-13	5	-0.89	20621135	14131	11.26	1467	1468	1450	1907	1027	1467	1459.28	0.24	1996	1537	1501	1464	1428	1391	1483	1410	233	440	500	1020	1	1	46546058	677	-3.65	2.20	12	0.03	-398.00	661.00	4535	20220913	-67.94	1418	20230822	2.54	3625	-59.89	20230112	1418	2.54	20230822	4535	-67.94	20220913	1418	2.54	20230822	0.06	N	205500	500	232 억	109423	N	N	0	N	00	N
33	20230828	090921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1464	-3	5	-0.20	4616155	3156	2.51	1467	1467	1450	1907	1027	1467	1462.66	0.24	-1103	1537	1501	1464	1428	1391	1483	1410	233	440	500	1020	1	1	46546058	681	-3.68	2.21	12	0.01	-398.00	661.00	4535	20220913	-67.72	1418	20230822	3.24	3625	-59.61	20230112	1418	3.24	20230822	4535	-67.72	20220913	1418	3.24	20230822	0.06	N	205500	500	232 억	109423	N	N	0	N	00	N
34	20230825	160915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1467	-10	5	-0.68	180727300	124403	62.27	1477	1500	1427	1920	1034	1477	1452.76	0.23	3744	1639	1557	1517	1435	1395	1538	1416	233	443	500	1030	1	1	46546058	683	-3.69	2.22	12	0.27	-398.00	661.00	4535	20220913	-67.65	1418	20230822	3.46	3625	-59.53	20230112	1418	3.46	20230822	4535	-67.65	20220913	1418	3.46	20230822	0.06	N	205500	500	232 억	105635	N	N	26	N	00	N
35	20230825	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1463	-14	5	-0.95	165649665	114089	57.10	1477	1500	1427	1920	1034	1477	1451.93	0.23	5175	1639	1557	1517	1435	1395	1538	1416	233	443	500	1030	1	1	46546058	681	-3.68	2.21	12	0.25	-398.00	661.00	4535	20220913	-67.74	1418	20230822	3.17	3625	-59.64	20230112	1418	3.17	20230822	4535	-67.74	20220913	1418	3.17	20230822	0.06	N	205500	500	232 억	105635	N	N	26	N	00	N
36	20230825	140919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1456	-21	5	-1.42	129890645	89370	44.73	1477	1500	1427	1920	1034	1477	1453.40	0.23	3183	1639	1557	1517	1435	1395	1538	1416	233	443	500	1030	1	1	46546058	678	-3.66	2.20	12	0.19	-398.00	661.00	4535	20220913	-67.89	1418	20230822	2.68	3625	-59.83	20230112	1418	2.68	20230822	4535	-67.89	20220913	1418	2.68	20230822	0.06	N	205500	500	232 억	105635	N	N	26	N	00	N
37	20230825	130914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1458	-19	5	-1.29	123978565	85305	42.70	1477	1500	1427	1920	1034	1477	1453.36	0.23	3828	1639	1557	1517	1435	1395	1538	1416	233	443	500	1030	1	1	46546058	679	-3.66	2.21	12	0.18	-398.00	661.00	4535	20220913	-67.85	1418	20230822	2.82	3625	-59.78	20230112	1418	2.82	20230822	4535	-67.85	20220913	1418	2.82	20230822	0.06	N	205500	500	232 억	105635	N	N	26	N	00	N
38	20230825	120915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1470	-7	5	-0.47	116772258	80382	40.23	1477	1500	1427	1920	1034	1477	1452.72	0.23	7940	1639	1557	1517	1435	1395	1538	1416	233	443	500	1030	1	1	46546058	684	-3.69	2.22	12	0.17	-398.00	661.00	4535	20220913	-67.59	1418	20230822	3.67	3625	-59.45	20230112	1418	3.67	20230822	4535	-67.59	20220913	1418	3.67	20230822	0.06	N	205500	500	232 억	105635	N	N	26	N	00	N
39	20230825	110915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1459	-18	5	-1.22	106070892	73078	36.58	1477	1500	1427	1920	1034	1477	1451.48	0.23	2593	1639	1557	1517	1435	1395	1538	1416	233	443	500	1030	1	1	46546058	679	-3.67	2.21	12	0.16	-398.00	661.00	4535	20220913	-67.83	1418	20230822	2.89	3625	-59.75	20230112	1418	2.89	20230822	4535	-67.83	20220913	1418	2.89	20230822	0.06	N	205500	500	232 억	105635	N	N	26	N	00	N
40	20230825	100920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1456	-21	5	-1.42	53471443	36610	18.32	1477	1500	1448	1920	1034	1477	1460.57	0.23	-4178	1639	1557	1517	1435	1395	1538	1416	233	443	500	1030	1	1	46546058	678	-3.66	2.20	12	0.08	-398.00	661.00	4535	20220913	-67.89	1418	20230822	2.68	3625	-59.83	20230112	1418	2.68	20230822	4535	-67.89	20220913	1418	2.68	20230822	0.06	N	205500	500	232 억	105635	N	N	26	N	00	N
41	20230825	090913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1465	-12	5	-0.81	12947615	8871	4.44	1477	1500	1448	1920	1034	1477	1459.54	0.23	3906	1639	1557	1517	1435	1395	1538	1416	233	443	500	1030	1	1	46546058	682	-3.68	2.22	12	0.02	-398.00	661.00	4535	20220913	-67.70	1418	20230822	3.31	3625	-59.59	20230112	1418	3.31	20230822	4535	-67.70	20220913	1418	3.31	20230822	0.06	N	205500	500	232 억	105635	N	N	26	N	00	N
42	20230824	160908	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1477	-112	5	-7.05	296642505	195597	137.46	1575	1599	1477	2065	1113	1589	1516.72	0.30	-33595	1645	1616	1568	1539	1491	1631	1554	233	476	500	1110	1	1	46546058	687	-3.71	2.23	12	0.42	-398.00	661.00	4535	20220913	-67.43	1418	20230822	4.16	3625	-59.26	20230112	1418	4.16	20230822	4535	-67.43	20220913	1418	4.16	20230822	0.07	N	205500	500	232 억	139230	N	N	26	N	01	N
43	20230824	150908	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1499	-90	5	-5.66	271232604	178460	125.41	1575	1599	1482	2065	1113	1589	1519.85	0.30	-29767	1645	1616	1568	1539	1491	1631	1554	233	476	500	1110	1	1	46546058	698	-3.77	2.27	12	0.38	-398.00	661.00	4535	20220913	-66.95	1418	20230822	5.71	3625	-58.65	20230112	1418	5.71	20230822	4535	-66.95	20220913	1418	5.71	20230822	0.07	N	205500	500	232 억	139230	N	N	0	N	01	N
44	20230824	140908	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1501	-88	5	-5.54	193939952	126621	88.98	1575	1599	1486	2065	1113	1589	1531.66	0.30	-21924	1645	1616	1568	1539	1491	1631	1554	233	476	500	1110	1	1	46546058	699	-3.77	2.27	12	0.27	-398.00	661.00	4535	20220913	-66.90	1418	20230822	5.85	3625	-58.59	20230112	1418	5.85	20230822	4535	-66.90	20220913	1418	5.85	20230822	0.07	N	205500	500	232 억	139230	N	N	0	N	01	N
45	20230824	130912	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1487	-102	5	-6.42	173160026	112783	79.26	1575	1599	1486	2065	1113	1589	1535.34	0.30	-23252	1645	1616	1568	1539	1491	1631	1554	233	476	500	1110	1	1	46546058	692	-3.74	2.25	12	0.24	-398.00	661.00	4535	20220913	-67.21	1418	20230822	4.87	3625	-58.98	20230112	1418	4.87	20230822	4535	-67.21	20220913	1418	4.87	20230822	0.07	N	205500	500	232 억	139230	N	N	0	N	01	N
46	20230824	120915	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1527	-62	5	-3.90	82296594	52601	36.97	1575	1599	1527	2065	1113	1589	1564.54	0.30	-9123	1645	1616	1568	1539	1491	1631	1554	233	476	500	1110	1	1	46546058	711	-3.84	2.31	12	0.11	-398.00	661.00	4535	20220913	-66.33	1418	20230822	7.69	3625	-57.88	20230112	1418	7.69	20230822	4535	-66.33	20220913	1418	7.69	20230822	0.07	N	205500	500	232 억	139230	N	N	0	N	01	N
47	20230824	110911	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1558	-31	5	-1.95	66549229	42398	29.80	1575	1599	1535	2065	1113	1589	1569.63	0.30	-8175	1645	1616	1568	1539	1491	1631	1554	233	476	500	1110	1	1	46546058	725	-3.91	2.36	12	0.09	-398.00	661.00	4535	20220913	-65.64	1418	20230822	9.87	3625	-57.02	20230112	1418	9.87	20230822	4535	-65.64	20220913	1418	9.87	20230822	0.07	N	205500	500	232 억	139230	N	N	0	N	01	N
48	20230824	100906	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1558	-31	5	-1.95	41905139	26528	18.64	1575	1599	1557	2065	1113	1589	1579.66	0.30	-6194	1645	1616	1568	1539	1491	1631	1554	233	476	500	1110	1	1	46546058	725	-3.91	2.36	12	0.06	-398.00	661.00	4535	20220913	-65.64	1418	20230822	9.87	3625	-57.02	20230112	1418	9.87	20230822	4535	-65.64	20220913	1418	9.87	20230822	0.07	N	205500	500	232 억	139230	N	N	0	N	01	N
49	20230824	090910	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1583	-6	5	-0.38	2022430	1283	0.90	1575	1595	1558	2065	1113	1589	1576.33	0.30	-351	1645	1616	1568	1539	1491	1631	1554	233	476	500	1110	1	1	46546058	737	-3.98	2.39	12	0.00	-398.00	661.00	4535	20220913	-65.09	1418	20230822	11.64	3625	-56.33	20230112	1418	11.64	20230822	4535	-65.09	20220913	1418	11.64	20230822	0.07	N	205500	500	232 억	139230	N	N	0	N	01	N
50	20230823	160906	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1589	30	2	1.92	223672489	142295	29.97	1560	1597	1520	2025	1092	1559	1571.88	0.35	-21363	1706	1632	1525	1451	1344	1669	1488	233	466	500	1090	1	1	46546058	740	-3.99	2.40	12	0.31	-398.00	661.00	4535	20220913	-64.96	1418	20230822	12.06	3625	-56.17	20230112	1418	12.06	20230822	4535	-64.96	20220913	1418	12.06	20230822	0.07	N	205500	500	232 억	160593	N	N	0	N	01	N
51	20230823	150904	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1565	6	2	0.38	184702662	117656	24.78	1560	1597	1520	2025	1092	1559	1569.85	0.35	-14273	1706	1632	1525	1451	1344	1669	1488	233	466	500	1090	1	1	46546058	728	-3.93	2.37	12	0.25	-398.00	661.00	4535	20220913	-65.49	1418	20230822	10.37	3625	-56.83	20230112	1418	10.37	20230822	4535	-65.49	20220913	1418	10.37	20230822	0.07	N	205500	500	232 억	160593	N	N	0	N	01	N
52	20230823	140913	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1574	15	2	0.96	153199435	97553	20.55	1560	1597	1520	2025	1092	1559	1570.42	0.35	-9793	1706	1632	1525	1451	1344	1669	1488	233	466	500	1090	1	1	46546058	733	-3.95	2.38	12	0.21	-398.00	661.00	4535	20220913	-65.29	1418	20230822	11.00	3625	-56.58	20230112	1418	11.00	20230822	4535	-65.29	20220913	1418	11.00	20230822	0.07	N	205500	500	232 억	160593	N	N	0	N	01	N
53	20230823	130903	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1594	35	2	2.25	142435575	90734	19.11	1560	1597	1520	2025	1092	1559	1569.81	0.35	-9933	1706	1632	1525	1451	1344	1669	1488	233	466	500	1090	1	1	46546058	742	-4.01	2.41	12	0.19	-398.00	661.00	4535	20220913	-64.85	1418	20230822	12.41	3625	-56.03	20230112	1418	12.41	20230822	4535	-64.85	20220913	1418	12.41	20230822	0.07	N	205500	500	232 억	160593	N	N	0	N	01	N
54	20230823	120910	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1595	36	2	2.31	122037810	77891	16.41	1560	1597	1520	2025	1092	1559	1566.78	0.35	-8845	1706	1632	1525	1451	1344	1669	1488	233	466	500	1090	1	1	46546058	742	-4.01	2.41	12	0.17	-398.00	661.00	4535	20220913	-64.83	1418	20230822	12.48	3625	-56.00	20230112	1418	12.48	20230822	4535	-64.83	20220913	1418	12.48	20230822	0.07	N	205500	500	232 억	160593	N	N	0	N	01	N
55	20230823	110905	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1585	26	2	1.67	93739745	60066	12.65	1560	1594	1520	2025	1092	1559	1560.61	0.35	-16626	1706	1632	1525	1451	1344	1669	1488	233	466	500	1090	1	1	46546058	738	-3.98	2.40	12	0.13	-398.00	661.00	4535	20220913	-65.05	1418	20230822	11.78	3625	-56.28	20230112	1418	11.78	20230822	4535	-65.05	20220913	1418	11.78	20230822	0.07	N	205500	500	232 억	160593	N	N	0	N	01	N
56	20230823	100906	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1556	-3	5	-0.19	70551739	45301	9.54	1560	1594	1520	2025	1092	1559	1557.40	0.35	-11215	1706	1632	1525	1451	1344	1669	1488	233	466	500	1090	1	1	46546058	724	-3.91	2.35	12	0.10	-398.00	661.00	4535	20220913	-65.69	1418	20230822	9.73	3625	-57.08	20230112	1418	9.73	20230822	4535	-65.69	20220913	1418	9.73	20230822	0.07	N	205500	500	232 억	160593	N	N	0	N	01	N
57	20230823	090913	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1566	7	2	0.45	13094856	8388	1.77	1560	1578	1537	2025	1092	1559	1561.14	0.35	-2962	1706	1632	1525	1451	1344	1669	1488	233	466	500	1090	1	1	46546058	729	-3.93	2.37	12	0.02	-398.00	661.00	4535	20220913	-65.47	1418	20230822	10.44	3625	-56.80	20230112	1418	10.44	20230822	4535	-65.47	20220913	1418	10.44	20230822	0.07	N	205500	500	232 억	160593	N	N	0	N	01	N
58	20230822	160900	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1559	-1	5	-0.06	706796523	472890	48.38	1518	1599	1418	2025	1092	1560	1494.14	0.11	111255	2042	1800	1658	1416	1274	1730	1346	233	465	500	1090	1	1	46546058	726	-3.92	2.36	12	1.02	-398.00	661.00	4535	20220913	-65.62	1418	20230822	9.94	3625	-56.99	20230112	1418	9.94	20230822	4535	-65.62	20220913	1418	9.94	20230822	0.08	N	205500	500	232 억	49393	N	N	0	N	01	N
59	20230822	150902	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1550	-10	5	-0.64	681036694	456331	46.69	1518	1599	1418	2025	1092	1560	1492.42	0.11	113747	2042	1800	1658	1416	1274	1730	1346	233	465	500	1090	1	1	46546058	721	-3.89	2.34	12	0.98	-398.00	661.00	4535	20220913	-65.82	1418	20230822	9.31	3625	-57.24	20230112	1418	9.31	20230822	4535	-65.82	20220913	1418	9.31	20230822	0.08	N	205500	500	232 억	49393	N	N	0	N	01	N
60	20230822	140902	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1565	5	2	0.32	667040588	447378	45.77	1518	1599	1418	2025	1092	1560	1491.00	0.11	115079	2042	1800	1658	1416	1274	1730	1346	233	465	500	1090	1	1	46546058	728	-3.93	2.37	12	0.96	-398.00	661.00	4535	20220913	-65.49	1418	20230822	10.37	3625	-56.83	20230112	1418	10.37	20230822	4535	-65.49	20220913	1418	10.37	20230822	0.08	N	205500	500	232 억	49393	N	N	0	N	01	N
61	20230822	130859	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1565	5	2	0.32	597422621	403390	41.27	1518	1577	1418	2025	1092	1560	1481.01	0.11	119656	2042	1800	1658	1416	1274	1730	1346	233	465	500	1090	1	1	46546058	728	-3.93	2.37	12	0.87	-398.00	661.00	4535	20220913	-65.49	1418	20230822	10.37	3625	-56.83	20230112	1418	10.37	20230822	4535	-65.49	20220913	1418	10.37	20230822	0.08	N	205500	500	232 억	49393	N	N	0	N	01	N
62	20230822	120848	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1542	-18	5	-1.15	542678448	368097	37.66	1518	1545	1418	2025	1092	1560	1474.28	0.11	111441	2042	1800	1658	1416	1274	1730	1346	233	465	500	1090	1	1	46546058	718	-3.87	2.33	12	0.79	-398.00	661.00	4535	20220913	-66.00	1418	20230822	8.74	3625	-57.46	20230112	1418	8.74	20230822	4535	-66.00	20220913	1418	8.74	20230822	0.08	N	205500	500	232 억	49393	N	N	0	N	01	N
63	20230822	110900	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1518	-42	5	-2.69	512682329	348271	35.63	1518	1545	1418	2025	1092	1560	1472.08	0.11	101795	2042	1800	1658	1416	1274	1730	1346	233	465	500	1090	1	1	46546058	707	-3.81	2.30	12	0.75	-398.00	661.00	4535	20220913	-66.53	1418	20230822	7.05	3625	-58.12	20230112	1418	7.05	20230822	4535	-66.53	20220913	1418	7.05	20230822	0.08	N	205500	500	232 억	49393	N	N	0	N	01	N
64	20230822	100856	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1514	-46	5	-2.95	468704685	319296	32.67	1518	1545	1418	2025	1092	1560	1467.93	0.11	92488	2042	1800	1658	1416	1274	1730	1346	233	465	500	1090	1	1	46546058	705	-3.80	2.29	12	0.69	-398.00	661.00	4535	20220913	-66.62	1418	20230822	6.77	3625	-58.23	20230112	1418	6.77	20230822	4535	-66.62	20220913	1418	6.77	20230822	0.08	N	205500	500	232 억	49393	N	N	0	N	01	N
65	20230822	090857	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1441	-119	5	-7.63	99873755	67250	6.88	1518	1545	1441	2025	1092	1560	1485.11	0.11	-3634	2042	1800	1658	1416	1274	1730	1346	233	465	500	1090	1	1	46546058	671	-3.62	2.18	12	0.14	-398.00	661.00	4535	20220913	-68.22	1441	20230822	0.00	3625	-60.25	20230112	1441	0.00	20230822	4535	-68.22	20220913	1441	0.00	20230822	0.08	N	205500	500	232 억	49393	N	N	0	N	01	N
66	20230821	160854	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1560	-340	5	-17.89	1578782173	961996	906.46	1900	1900	1516	2470	1330	1900	1641.50	0.40	-142393	2048	1973	1909	1834	1770	1942	1803	233	570	500	1330	1	1	46546058	726	-3.92	2.36	12	2.07	-398.00	661.00	4535	20220913	-65.60	1516	20230821	2.90	3625	-56.97	20230112	1516	2.90	20230821	4535	-65.60	20220913	1516	2.90	20230821	0.08	N	205500	500	232 억	186265	N	N	0	N	00	N
67	20230821	150901	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1545	-355	5	-18.68	1487175465	903209	851.06	1900	1900	1516	2470	1330	1900	1646.55	0.40	-133826	2048	1973	1909	1834	1770	1942	1803	233	570	500	1330	1	1	46546058	719	-3.88	2.34	12	1.94	-398.00	661.00	4535	20220913	-65.93	1516	20230821	1.91	3625	-57.38	20230112	1516	1.91	20230821	4535	-65.93	20220913	1516	1.91	20230821	0.08	N	205500	500	232 억	186265	N	N	0	N	00	N
68	20230821	140857	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1560	-340	5	-17.89	1361260813	822016	774.56	1900	1900	1516	2470	1330	1900	1656.00	0.40	-126130	2048	1973	1909	1834	1770	1942	1803	233	570	500	1330	1	1	46546058	726	-3.92	2.36	12	1.77	-398.00	661.00	4535	20220913	-65.60	1516	20230821	2.90	3625	-56.97	20230112	1516	2.90	20230821	4535	-65.60	20220913	1516	2.90	20230821	0.08	N	205500	500	232 억	186265	N	N	0	N	00	N
69	20230821	130907	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1576	-324	5	-17.05	1118000870	667448	628.91	1900	1900	1516	2470	1330	1900	1675.04	0.40	-108491	2048	1973	1909	1834	1770	1942	1803	233	570	500	1330	1	1	46546058	734	-3.96	2.38	12	1.43	-398.00	661.00	4535	20220913	-65.25	1516	20230821	3.96	3625	-56.52	20230112	1516	3.96	20230821	4535	-65.25	20220913	1516	3.96	20230821	0.08	N	205500	500	232 억	186265	N	N	0	N	00	N
70	20230821	120904	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1685	-215	5	-11.32	723157618	418154	394.01	1900	1900	1665	2470	1330	1900	1729.40	0.40	-47545	2048	1973	1909	1834	1770	1942	1803	233	570	500	1330	1	1	46546058	784	-4.23	2.55	12	0.90	-398.00	661.00	4535	20220913	-62.84	1665	20230821	1.20	3625	-53.52	20230112	1665	1.20	20230821	4535	-62.84	20220913	1665	1.20	20230821	0.08	N	205500	500	232 억	186265	N	N	0	N	00	N
71	20230821	110857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1711	-189	5	-9.95	506283524	290469	273.70	1900	1900	1707	2470	1330	1900	1742.99	0.40	-9402	2048	1973	1909	1834	1770	1942	1803	233	570	500	1330	1	1	46546058	796	-4.30	2.59	12	0.62	-398.00	661.00	4535	20220913	-62.27	1676	20230809	2.09	3625	-52.80	20230112	1676	2.09	20230809	4535	-62.27	20220913	1676	2.09	20230809	0.08	N	205500	500	232 억	186265	N	N	0	N	00	N
72	20230821	100855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1756	-144	5	-7.58	256561938	145529	137.13	1900	1900	1721	2470	1330	1900	1762.96	0.40	11078	2048	1973	1909	1834	1770	1942	1803	233	570	500	1330	1	1	46546058	817	-4.41	2.66	12	0.31	-398.00	661.00	4535	20220913	-61.28	1676	20230809	4.77	3625	-51.56	20230112	1676	4.77	20230809	4535	-61.28	20220913	1676	4.77	20230809	0.08	N	205500	500	232 억	186265	N	N	0	N	00	N
73	20230821	090903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1839	-61	5	-3.21	41959951	22895	21.57	1900	1900	1811	2470	1330	1900	1832.71	0.40	1971	2048	1973	1909	1834	1770	1942	1803	233	570	500	1330	1	1	46546058	856	-4.62	2.78	12	0.05	-398.00	661.00	4535	20220913	-59.45	1676	20230809	9.73	3625	-49.27	20230112	1676	9.73	20230809	4535	-59.45	20220913	1676	9.73	20230809	0.08	N	205500	500	232 억	186265	N	N	0	N	00	N
74	20230818	160857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1900	-66	5	-3.36	199429157	106125	136.87	1947	1984	1845	2555	1377	1966	1879.19	0.42	-11318	2031	1998	1934	1901	1837	2015	1918	233	589	500	1370	1	1	46546058	884	-4.77	2.87	12	0.23	-398.00	661.00	4535	20220913	-58.10	1676	20230809	13.37	3625	-47.59	20230112	1676	13.37	20230809	4535	-58.10	20220913	1676	13.37	20230809	0.08	N	205500	500	232 억	197573	N	N	0	N	00	N
75	20230818	150848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1868	-98	5	-4.98	154866361	82625	106.56	1947	1984	1845	2555	1377	1966	1874.33	0.42	-9180	2031	1998	1934	1901	1837	2015	1918	233	589	500	1370	1	1	46546058	869	-4.69	2.83	12	0.18	-398.00	661.00	4535	20220913	-58.81	1676	20230809	11.46	3625	-48.47	20230112	1676	11.46	20230809	4535	-58.81	20220913	1676	11.46	20230809	0.08	N	205500	500	232 억	197573	N	N	0	N	00	N
76	20230818	140855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1874	-92	5	-4.68	122287796	65129	84.00	1947	1984	1845	2555	1377	1966	1877.62	0.42	-8802	2031	1998	1934	1901	1837	2015	1918	233	589	500	1370	1	1	46546058	872	-4.71	2.84	12	0.14	-398.00	661.00	4535	20220913	-58.68	1676	20230809	11.81	3625	-48.30	20230112	1676	11.81	20230809	4535	-58.68	20220913	1676	11.81	20230809	0.08	N	205500	500	232 억	197573	N	N	0	N	00	N
77	20230818	130848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1882	-84	5	-4.27	116628070	62113	80.11	1947	1984	1845	2555	1377	1966	1877.68	0.42	-8581	2031	1998	1934	1901	1837	2015	1918	233	589	500	1370	1	1	46546058	876	-4.73	2.85	12	0.13	-398.00	661.00	4535	20220913	-58.50	1676	20230809	12.29	3625	-48.08	20230112	1676	12.29	20230809	4535	-58.50	20220913	1676	12.29	20230809	0.08	N	205500	500	232 억	197573	N	N	0	N	00	N
78	20230818	120900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1889	-77	5	-3.92	99981311	53187	68.60	1947	1984	1845	2555	1377	1966	1879.81	0.42	-7290	2031	1998	1934	1901	1837	2015	1918	233	589	500	1370	1	1	46546058	879	-4.75	2.86	12	0.11	-398.00	661.00	4535	20220913	-58.35	1676	20230809	12.71	3625	-47.89	20230112	1676	12.71	20230809	4535	-58.35	20220913	1676	12.71	20230809	0.08	N	205500	500	232 억	197573	N	N	0	N	00	N
79	20230818	110852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1882	-84	5	-4.27	91432484	48626	62.71	1947	1984	1845	2555	1377	1966	1880.32	0.42	-6044	2031	1998	1934	1901	1837	2015	1918	233	589	500	1370	1	1	46546058	876	-4.73	2.85	12	0.10	-398.00	661.00	4535	20220913	-58.50	1676	20230809	12.29	3625	-48.08	20230112	1676	12.29	20230809	4535	-58.50	20220913	1676	12.29	20230809	0.08	N	205500	500	232 억	197573	N	N	0	N	00	N
80	20230818	100856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1899	-67	5	-3.41	49664281	26205	33.80	1947	1984	1870	2555	1377	1966	1895.22	0.42	-8584	2031	1998	1934	1901	1837	2015	1918	233	589	500	1370	1	1	46546058	884	-4.77	2.87	12	0.06	-398.00	661.00	4535	20220913	-58.13	1676	20230809	13.31	3625	-47.61	20230112	1676	13.31	20230809	4535	-58.13	20220913	1676	13.31	20230809	0.08	N	205500	500	232 억	197573	N	N	0	N	00	N
81	20230818	090900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1947	-19	5	-0.97	5197704	2684	3.46	1947	1984	1875	2555	1377	1966	1936.55	0.42	-1798	2031	1998	1934	1901	1837	2015	1918	233	589	500	1370	1	1	46546058	906	-4.89	2.95	12	0.01	-398.00	661.00	4535	20220913	-57.07	1676	20230809	16.17	3625	-46.29	20230112	1676	16.17	20230809	4535	-57.07	20220913	1676	16.17	20230809	0.08	N	205500	500	232 억	197573	N	N	0	N	00	N
82	20230817	160855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1966	3	2	0.15	147715325	77527	38.25	1884	1967	1870	2550	1375	1963	1905.26	0.43	-4537	2081	2022	1951	1892	1821	1986	1856	233	587	500	1370	1	1	46546058	915	-4.94	2.97	12	0.17	-398.00	661.00	4535	20220913	-56.65	1676	20230809	17.30	3625	-45.77	20230112	1676	17.30	20230809	4535	-56.65	20220913	1676	17.30	20230809	0.08	N	205500	500	232 억	202082	N	N	0	N	00	N
83	20230817	150901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1917	-46	5	-2.34	112819535	59607	29.41	1884	1945	1870	2550	1375	1963	1892.72	0.43	-1309	2081	2022	1951	1892	1821	1986	1856	233	587	500	1370	1	1	46546058	892	-4.82	2.90	12	0.13	-398.00	661.00	4535	20220913	-57.73	1676	20230809	14.38	3625	-47.12	20230112	1676	14.38	20230809	4535	-57.73	20220913	1676	14.38	20230809	0.08	N	205500	500	232 억	202082	N	N	0	N	00	N
84	20230817	140853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1897	-66	5	-3.36	101990655	53953	26.62	1884	1945	1870	2550	1375	1963	1890.36	0.43	-1130	2081	2022	1951	1892	1821	1986	1856	233	587	500	1370	1	1	46546058	883	-4.77	2.87	12	0.12	-398.00	661.00	4535	20220913	-58.17	1676	20230809	13.19	3625	-47.67	20230112	1676	13.19	20230809	4535	-58.17	20220913	1676	13.19	20230809	0.08	N	205500	500	232 억	202082	N	N	0	N	00	N
85	20230817	130851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1898	-65	5	-3.31	96516844	51072	25.20	1884	1945	1870	2550	1375	1963	1889.82	0.43	-800	2081	2022	1951	1892	1821	1986	1856	233	587	500	1370	1	1	46546058	883	-4.77	2.87	12	0.11	-398.00	661.00	4535	20220913	-58.15	1676	20230809	13.25	3625	-47.64	20230112	1676	13.25	20230809	4535	-58.15	20220913	1676	13.25	20230809	0.08	N	205500	500	232 억	202082	N	N	0	N	00	N
86	20230817	120854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1890	-73	5	-3.72	88558772	46840	23.11	1884	1945	1880	2550	1375	1963	1890.67	0.43	-178	2081	2022	1951	1892	1821	1986	1856	233	587	500	1370	1	1	46546058	880	-4.75	2.86	12	0.10	-398.00	661.00	4535	20220913	-58.32	1676	20230809	12.77	3625	-47.86	20230112	1676	12.77	20230809	4535	-58.32	20220913	1676	12.77	20230809	0.08	N	205500	500	232 억	202082	N	N	0	N	00	N
87	20230817	110854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1887	-76	5	-3.87	56481316	29784	14.69	1884	1945	1880	2550	1375	1963	1896.36	0.43	-162	2081	2022	1951	1892	1821	1986	1856	233	587	500	1370	1	1	46546058	878	-4.74	2.85	12	0.06	-398.00	661.00	4535	20220913	-58.39	1676	20230809	12.59	3625	-47.94	20230112	1676	12.59	20230809	4535	-58.39	20220913	1676	12.59	20230809	0.08	N	205500	500	232 억	202082	N	N	0	N	00	N
88	20230817	100850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1901	-62	5	-3.16	33790808	17743	8.75	1884	1945	1880	2550	1375	1963	1904.46	0.43	197	2081	2022	1951	1892	1821	1986	1856	233	587	500	1370	1	1	46546058	885	-4.78	2.88	12	0.04	-398.00	661.00	4535	20220913	-58.08	1676	20230809	13.42	3625	-47.56	20230112	1676	13.42	20230809	4535	-58.08	20220913	1676	13.42	20230809	0.08	N	205500	500	232 억	202082	N	N	0	N	00	N
89	20230817	090848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1896	-67	5	-3.41	6859151	3637	1.79	1884	1945	1880	2550	1375	1963	1885.94	0.43	-456	2081	2022	1951	1892	1821	1986	1856	233	587	500	1370	1	1	46546058	883	-4.76	2.87	12	0.01	-398.00	661.00	4535	20220913	-58.19	1676	20230809	13.13	3625	-47.70	20230112	1676	13.13	20230809	4535	-58.19	20220913	1676	13.13	20230809	0.08	N	205500	500	232 억	202082	N	N	0	N	00	N
90	20230816	160854	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1963	-62	5	-3.06	385702785	202700	139.56	1979	2010	1880	2630	1420	2025	1902.80	0.48	-20991	2215	2119	2044	1948	1873	2082	1911	233	605	500	1410	1	1	46546058	914	-4.93	2.97	12	0.44	-398.00	661.00	4535	20220913	-56.71	1676	20230809	17.12	3625	-45.85	20230112	1676	17.12	20230809	4535	-56.71	20220913	1676	17.12	20230809	0.09	N	205500	500	232 억	223093	N	N	0	N	01	N
91	20230816	150856	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1926	-99	5	-4.89	348285816	183487	126.33	1979	2010	1880	2630	1420	2025	1898.15	0.48	-17520	2215	2119	2044	1948	1873	2082	1911	233	605	500	1410	1	1	46546058	896	-4.84	2.91	12	0.39	-398.00	661.00	4535	20220913	-57.53	1676	20230809	14.92	3625	-46.87	20230112	1676	14.92	20230809	4535	-57.53	20220913	1676	14.92	20230809	0.09	N	205500	500	232 억	223093	N	N	0	N	01	N
92	20230816	140854	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1895	-130	5	-6.42	326443807	172018	118.43	1979	2010	1880	2630	1420	2025	1897.73	0.48	-14286	2215	2119	2044	1948	1873	2082	1911	233	605	500	1410	1	1	46546058	882	-4.76	2.87	12	0.37	-398.00	661.00	4535	20220913	-58.21	1676	20230809	13.07	3625	-47.72	20230112	1676	13.07	20230809	4535	-58.21	20220913	1676	13.07	20230809	0.09	N	205500	500	232 억	223093	N	N	0	N	01	N
93	20230816	130851	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1900	-125	5	-6.17	307971626	162298	111.74	1979	2010	1880	2630	1420	2025	1897.57	0.48	-6446	2215	2119	2044	1948	1873	2082	1911	233	605	500	1410	1	1	46546058	884	-4.77	2.87	12	0.35	-398.00	661.00	4535	20220913	-58.10	1676	20230809	13.37	3625	-47.59	20230112	1676	13.37	20230809	4535	-58.10	20220913	1676	13.37	20230809	0.09	N	205500	500	232 억	223093	N	N	0	N	01	N
94	20230816	120903	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1881	-144	5	-7.11	296342977	156155	107.51	1979	2010	1880	2630	1420	2025	1897.75	0.48	-5920	2215	2119	2044	1948	1873	2082	1911	233	605	500	1410	1	1	46546058	876	-4.73	2.85	12	0.34	-398.00	661.00	4535	20220913	-58.52	1676	20230809	12.23	3625	-48.11	20230112	1676	12.23	20230809	4535	-58.52	20220913	1676	12.23	20230809	0.09	N	205500	500	232 억	223093	N	N	0	N	01	N
95	20230816	110859	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1900	-125	5	-6.17	255806323	134653	92.71	1979	2010	1882	2630	1420	2025	1899.74	0.48	-3949	2215	2119	2044	1948	1873	2082	1911	233	605	500	1410	1	1	46546058	884	-4.77	2.87	12	0.29	-398.00	661.00	4535	20220913	-58.10	1676	20230809	13.37	3625	-47.59	20230112	1676	13.37	20230809	4535	-58.10	20220913	1676	13.37	20230809	0.09	N	205500	500	232 억	223093	N	N	0	N	01	N
96	20230816	100855	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1904	-121	5	-5.98	169667480	88992	61.27	1979	2010	1885	2630	1420	2025	1906.55	0.48	-3053	2215	2119	2044	1948	1873	2082	1911	233	605	500	1410	1	1	46546058	886	-4.78	2.88	12	0.19	-398.00	661.00	4535	20220913	-58.02	1676	20230809	13.60	3625	-47.48	20230112	1676	13.60	20230809	4535	-58.02	20220913	1676	13.60	20230809	0.09	N	205500	500	232 억	223093	N	N	0	N	01	N
97	20230816	090851	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1907	-118	5	-5.83	53073607	27737	19.10	1979	1979	1897	2630	1420	2025	1913.46	0.48	11426	2215	2119	2044	1948	1873	2082	1911	233	605	500	1410	1	1	46546058	888	-4.79	2.89	12	0.06	-398.00	661.00	4535	20220913	-57.95	1676	20230809	13.78	3625	-47.39	20230112	1676	13.78	20230809	4535	-57.95	20220913	1676	13.78	20230809	0.09	N	205500	500	232 억	223093	N	N	0	N	01	N
98	20230814	160844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	-50	5	-2.41	293204172	145021	44.69	2130	2140	1969	2695	1455	2075	2021.79	0.61	-60095	2247	2161	2004	1918	1761	2204	1961	233	620	500	1450	5	1	46546058	943	-5.09	3.06	12	0.31	-398.00	661.00	4535	20220913	-55.35	1676	20230809	20.82	3625	-44.14	20230112	1676	20.82	20230809	4535	-55.35	20220913	1676	20.82	20230809	0.09	N	205500	500	232 억	282357	N	N	0	N	00	N
99	20230814	150841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1990	-85	5	-4.10	226693833	111689	34.42	2130	2140	1969	2695	1455	2075	2029.67	0.61	-49553	2247	2161	2004	1918	1761	2204	1961	233	620	500	1450	1	1	46546058	926	-5.00	3.01	12	0.24	-398.00	661.00	4535	20220913	-56.12	1676	20230809	18.74	3625	-45.10	20230112	1676	18.74	20230809	4535	-56.12	20220913	1676	18.74	20230809	0.09	N	205500	500	232 억	282357	N	N	0	N	00	N
100	20230814	140842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1983	-92	5	-4.43	215537548	106083	32.69	2130	2140	1969	2695	1455	2075	2031.76	0.61	-46370	2247	2161	2004	1918	1761	2204	1961	233	620	500	1450	1	1	46546058	923	-4.98	3.00	12	0.23	-398.00	661.00	4535	20220913	-56.27	1676	20230809	18.32	3625	-45.30	20230112	1676	18.32	20230809	4535	-56.27	20220913	1676	18.32	20230809	0.09	N	205500	500	232 억	282357	N	N	0	N	00	N
101	20230814	130833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1976	-99	5	-4.77	202512841	99509	30.66	2130	2140	1969	2695	1455	2075	2035.10	0.61	-42512	2247	2161	2004	1918	1761	2204	1961	233	620	500	1450	1	1	46546058	920	-4.96	2.99	12	0.21	-398.00	661.00	4535	20220913	-56.43	1676	20230809	17.90	3625	-45.49	20230112	1676	17.90	20230809	4535	-56.43	20220913	1676	17.90	20230809	0.09	N	205500	500	232 억	282357	N	N	0	N	00	N
102	20230814	120840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1979	-96	5	-4.63	175096854	85665	26.40	2130	2140	1969	2695	1455	2075	2043.95	0.61	-41237	2247	2161	2004	1918	1761	2204	1961	233	620	500	1450	1	1	46546058	921	-4.97	2.99	12	0.18	-398.00	661.00	4535	20220913	-56.36	1676	20230809	18.08	3625	-45.41	20230112	1676	18.08	20230809	4535	-56.36	20220913	1676	18.08	20230809	0.09	N	205500	500	232 억	282357	N	N	0	N	00	N
103	20230814	110835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2035	-40	5	-1.93	132771200	64407	19.85	2130	2140	2000	2695	1455	2075	2061.43	0.61	-32031	2247	2161	2004	1918	1761	2204	1961	233	620	500	1450	5	1	46546058	947	-5.11	3.08	12	0.14	-398.00	661.00	4535	20220913	-55.13	1676	20230809	21.42	3625	-43.86	20230112	1676	21.42	20230809	4535	-55.13	20220913	1676	21.42	20230809	0.09	N	205500	500	232 억	282357	N	N	0	N	00	N
104	20230814	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2005	-70	5	-3.37	118930890	57545	17.73	2130	2140	2000	2695	1455	2075	2066.74	0.61	-33366	2247	2161	2004	1918	1761	2204	1961	233	620	500	1450	5	1	46546058	933	-5.04	3.03	12	0.12	-398.00	661.00	4535	20220913	-55.79	1676	20230809	19.63	3625	-44.69	20230112	1676	19.63	20230809	4535	-55.79	20220913	1676	19.63	20230809	0.09	N	205500	500	232 억	282357	N	N	0	N	00	N
105	20230814	090834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2070	-5	5	-0.24	23946015	11335	3.49	2130	2140	2040	2695	1455	2075	2112.74	0.61	-4206	2247	2161	2004	1918	1761	2204	1961	233	620	500	1450	5	1	46546058	964	-5.20	3.13	12	0.02	-398.00	661.00	4535	20220913	-54.36	1676	20230809	23.51	3625	-42.90	20230112	1676	23.51	20230809	4535	-54.36	20220913	1676	23.51	20230809	0.09	N	205500	500	232 억	282357	N	N	0	N	00	N
106	20230811	160835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2075	155	2	8.07	641953208	324128	67.13	1985	2090	1847	2495	1344	1920	1980.50	0.54	30776	2061	1990	1859	1788	1657	2026	1824	233	575	500	1340	5	1	46546058	966	-5.21	3.14	12	0.70	-398.00	661.00	4535	20220913	-54.24	1676	20230809	23.81	3625	-42.76	20230112	1676	23.81	20230809	4535	-54.24	20220913	1676	23.81	20230809	0.09	N	205500	500	232 억	250168	N	N	0	N	00	N
107	20230811	150831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	105	2	5.47	603976768	305638	63.30	1985	2090	1847	2495	1344	1920	1976.12	0.54	27923	2061	1990	1859	1788	1657	2026	1824	233	575	500	1340	5	1	46546058	943	-5.09	3.06	12	0.66	-398.00	661.00	4535	20220913	-55.35	1676	20230809	20.82	3625	-44.14	20230112	1676	20.82	20230809	4535	-55.35	20220913	1676	20.82	20230809	0.09	N	205500	500	232 억	250168	N	N	0	N	00	N
108	20230811	140829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2040	120	2	6.25	553112848	280613	58.12	1985	2090	1847	2495	1344	1920	1971.09	0.54	19139	2061	1990	1859	1788	1657	2026	1824	233	575	500	1340	5	1	46546058	950	-5.13	3.09	12	0.60	-398.00	661.00	4535	20220913	-55.02	1676	20230809	21.72	3625	-43.72	20230112	1676	21.72	20230809	4535	-55.02	20220913	1676	21.72	20230809	0.09	N	205500	500	232 억	250168	N	N	0	N	00	N
109	20230811	130828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2010	90	2	4.69	378305763	194903	40.36	1985	2030	1847	2495	1344	1920	1941.00	0.54	-7885	2061	1990	1859	1788	1657	2026	1824	233	575	500	1340	5	1	46546058	936	-5.05	3.04	12	0.42	-398.00	661.00	4535	20220913	-55.68	1676	20230809	19.93	3625	-44.55	20230112	1676	19.93	20230809	4535	-55.68	20220913	1676	19.93	20230809	0.09	N	205500	500	232 억	250168	N	N	0	N	00	N
110	20230811	120821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1963	43	2	2.24	239553282	124706	25.83	1985	1985	1847	2495	1344	1920	1920.94	0.54	-13758	2061	1990	1859	1788	1657	2026	1824	233	575	500	1340	1	1	46546058	914	-4.93	2.97	12	0.27	-398.00	661.00	4535	20220913	-56.71	1676	20230809	17.12	3625	-45.85	20230112	1676	17.12	20230809	4535	-56.71	20220913	1676	17.12	20230809	0.09	N	205500	500	232 억	250168	N	N	0	N	00	N
111	20230811	110821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1894	-26	5	-1.35	189914188	98920	20.49	1985	1985	1847	2495	1344	1920	1919.88	0.54	-20371	2061	1990	1859	1788	1657	2026	1824	233	575	500	1340	1	1	46546058	882	-4.76	2.87	12	0.21	-398.00	661.00	4535	20220913	-58.24	1676	20230809	13.01	3625	-47.75	20230112	1676	13.01	20230809	4535	-58.24	20220913	1676	13.01	20230809	0.09	N	205500	500	232 억	250168	N	N	0	N	00	N
112	20230811	100818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1890	-30	5	-1.56	145656522	75384	15.61	1985	1985	1847	2495	1344	1920	1932.19	0.54	-20742	2061	1990	1859	1788	1657	2026	1824	233	575	500	1340	1	1	46546058	880	-4.75	2.86	12	0.16	-398.00	661.00	4535	20220913	-58.32	1676	20230809	12.77	3625	-47.86	20230112	1676	12.77	20230809	4535	-58.32	20220913	1676	12.77	20230809	0.09	N	205500	500	232 억	250168	N	N	0	N	00	N
113	20230811	090829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1919	-1	5	-0.05	84299958	43154	8.94	1985	1985	1916	2495	1344	1920	1953.47	0.54	-20956	2061	1990	1859	1788	1657	2026	1824	233	575	500	1340	1	1	46546058	893	-4.82	2.90	12	0.09	-398.00	661.00	4535	20220913	-57.68	1676	20230809	14.50	3625	-47.06	20230112	1676	14.50	20230809	4535	-57.68	20220913	1676	14.50	20230809	0.09	N	205500	500	232 억	250168	N	N	0	N	00	N
114	20230810	160819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1920	192	2	11.11	879105409	480087	241.93	1728	1930	1728	2245	1210	1728	1831.13	0.33	89594	1858	1792	1734	1668	1610	1764	1640	233	517	500	1200	1	1	46546058	894	-4.82	2.90	12	1.03	-398.00	661.00	4535	20220913	-57.66	1676	20230809	14.56	3625	-47.03	20230112	1676	14.56	20230809	4535	-57.66	20220913	1676	14.56	20230809	0.09	N	205500	500	232 억	153045	N	N	112	N	00	N
115	20230810	150816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1907	179	2	10.36	806450968	441943	222.71	1728	1930	1728	2245	1210	1728	1824.79	0.33	89912	1858	1792	1734	1668	1610	1764	1640	233	517	500	1200	1	1	46546058	888	-4.79	2.89	12	0.95	-398.00	661.00	4535	20220913	-57.95	1676	20230809	13.78	3625	-47.39	20230112	1676	13.78	20230809	4535	-57.95	20220913	1676	13.78	20230809	0.09	N	205500	500	232 억	153045	N	N	112	N	00	N
116	20230810	140817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1859	131	2	7.58	600914603	332744	167.68	1728	1880	1728	2245	1210	1728	1805.94	0.33	79275	1858	1792	1734	1668	1610	1764	1640	233	517	500	1200	1	1	46546058	865	-4.67	2.81	12	0.71	-398.00	661.00	4535	20220913	-59.01	1676	20230809	10.92	3625	-48.72	20230112	1676	10.92	20230809	4535	-59.01	20220913	1676	10.92	20230809	0.09	N	205500	500	232 억	153045	N	N	112	N	00	N
117	20230810	130810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1822	94	2	5.44	402744715	225310	113.54	1728	1829	1728	2245	1210	1728	1787.51	0.33	16359	1858	1792	1734	1668	1610	1764	1640	233	517	500	1200	1	1	46546058	848	-4.58	2.76	12	0.48	-398.00	661.00	4535	20220913	-59.82	1676	20230809	8.71	3625	-49.74	20230112	1676	8.71	20230809	4535	-59.82	20220913	1676	8.71	20230809	0.09	N	205500	500	232 억	153045	N	N	112	N	00	N
118	20230810	120825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1778	50	2	2.89	297030028	166643	83.98	1728	1829	1728	2245	1210	1728	1782.43	0.33	23058	1858	1792	1734	1668	1610	1764	1640	233	517	500	1200	1	1	46546058	828	-4.47	2.69	12	0.36	-398.00	661.00	4535	20220913	-60.79	1676	20230809	6.09	3625	-50.95	20230112	1676	6.09	20230809	4535	-60.79	20220913	1676	6.09	20230809	0.09	N	205500	500	232 억	153045	N	N	112	N	00	N
119	20230810	110826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1782	54	2	3.12	284421913	159569	80.41	1728	1829	1728	2245	1210	1728	1782.44	0.33	25546	1858	1792	1734	1668	1610	1764	1640	233	517	500	1200	1	1	46546058	829	-4.48	2.70	12	0.34	-398.00	661.00	4535	20220913	-60.71	1676	20230809	6.32	3625	-50.84	20230112	1676	6.32	20230809	4535	-60.71	20220913	1676	6.32	20230809	0.09	N	205500	500	232 억	153045	N	N	112	N	00	N
120	20230810	100820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1795	67	2	3.88	249056266	139657	70.38	1728	1829	1728	2245	1210	1728	1783.34	0.33	27422	1858	1792	1734	1668	1610	1764	1640	233	517	500	1200	1	1	46546058	836	-4.51	2.72	12	0.30	-398.00	661.00	4535	20220913	-60.42	1676	20230809	7.10	3625	-50.48	20230112	1676	7.10	20230809	4535	-60.42	20220913	1676	7.10	20230809	0.09	N	205500	500	232 억	153045	N	N	112	N	00	N
121	20230810	090830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1742	14	2	0.81	11315016	6516	3.28	1728	1768	1728	2245	1210	1728	1736.50	0.33	-1848	1858	1792	1734	1668	1610	1764	1640	233	517	500	1200	1	1	46546058	811	-4.38	2.64	12	0.01	-398.00	661.00	4535	20220913	-61.59	1676	20230809	3.94	3625	-51.94	20230112	1676	3.94	20230809	4535	-61.59	20220913	1676	3.94	20230809	0.09	N	205500	500	232 억	153045	N	N	112	N	00	N
122	20230809	160818	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1728	-72	5	-4.00	343520303	198436	101.72	1800	1800	1676	2340	1260	1800	1731.14	0.27	25815	1972	1886	1843	1757	1714	1864	1735	233	540	500	1260	1	1	46546058	804	-4.34	2.61	12	0.43	-398.00	661.00	4535	20220913	-61.90	1676	20230809	3.10	3625	-52.33	20230112	1676	3.10	20230809	4535	-61.90	20220913	1676	3.10	20230809	0.09	N	205500	500	232 억	127250	N	N	112	N	00	N
123	20230809	150809	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1728	-72	5	-4.00	323751296	186981	95.85	1800	1800	1676	2340	1260	1800	1731.47	0.27	27312	1972	1886	1843	1757	1714	1864	1735	233	540	500	1260	1	1	46546058	804	-4.34	2.61	12	0.40	-398.00	661.00	4535	20220913	-61.90	1676	20230809	3.10	3625	-52.33	20230112	1676	3.10	20230809	4535	-61.90	20220913	1676	3.10	20230809	0.09	N	205500	500	232 억	127250	N	N	11	N	00	N
124	20230809	140806	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1729	-71	5	-3.94	296358798	171116	87.72	1800	1800	1676	2340	1260	1800	1731.92	0.27	23006	1972	1886	1843	1757	1714	1864	1735	233	540	500	1260	1	1	46546058	805	-4.34	2.62	12	0.37	-398.00	661.00	4535	20220913	-61.87	1676	20230809	3.16	3625	-52.30	20230112	1676	3.16	20230809	4535	-61.87	20220913	1676	3.16	20230809	0.09	N	205500	500	232 억	127250	N	N	11	N	00	N
125	20230809	130826	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1724	-76	5	-4.22	223150154	128516	65.88	1800	1800	1676	2340	1260	1800	1736.36	0.27	23492	1972	1886	1843	1757	1714	1864	1735	233	540	500	1260	1	1	46546058	802	-4.33	2.61	12	0.28	-398.00	661.00	4535	20220913	-61.98	1676	20230809	2.86	3625	-52.44	20230112	1676	2.86	20230809	4535	-61.98	20220913	1676	2.86	20230809	0.09	N	205500	500	232 억	127250	N	N	11	N	00	N
126	20230809	120822	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1733	-67	5	-3.72	203493702	117104	60.03	1800	1800	1676	2340	1260	1800	1737.72	0.27	21978	1972	1886	1843	1757	1714	1864	1735	233	540	500	1260	1	1	46546058	807	-4.35	2.62	12	0.25	-398.00	661.00	4535	20220913	-61.79	1676	20230809	3.40	3625	-52.19	20230112	1676	3.40	20230809	4535	-61.79	20220913	1676	3.40	20230809	0.09	N	205500	500	232 억	127250	N	N	11	N	00	N
127	20230809	110818	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1719	-81	5	-4.50	164400766	94451	48.42	1800	1800	1676	2340	1260	1800	1740.59	0.27	19240	1972	1886	1843	1757	1714	1864	1735	233	540	500	1260	1	1	46546058	800	-4.32	2.60	12	0.20	-398.00	661.00	4535	20220913	-62.09	1676	20230809	2.57	3625	-52.58	20230112	1676	2.57	20230809	4535	-62.09	20220913	1676	2.57	20230809	0.09	N	205500	500	232 억	127250	N	N	11	N	00	N
128	20230809	100806	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1733	-67	5	-3.72	126956803	72780	37.31	1800	1800	1676	2340	1260	1800	1744.39	0.27	14424	1972	1886	1843	1757	1714	1864	1735	233	540	500	1260	1	1	46546058	807	-4.35	2.62	12	0.16	-398.00	661.00	4535	20220913	-61.79	1676	20230809	3.40	3625	-52.19	20230112	1676	3.40	20230809	4535	-61.79	20220913	1676	3.40	20230809	0.09	N	205500	500	232 억	127250	N	N	11	N	00	N
129	20230809	090810	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1781	-19	5	-1.06	2720103	1514	0.78	1800	1800	1780	2340	1260	1800	1796.63	0.27	-490	1972	1886	1843	1757	1714	1864	1735	233	540	500	1260	1	1	46546058	829	-4.47	2.69	12	0.00	-398.00	661.00	4535	20220913	-60.73	1780	20230809	0.06	3625	-50.87	20230112	1780	0.06	20230809	4535	-60.73	20220913	1780	0.06	20230809	0.09	N	205500	500	232 억	127250	N	N	11	N	00	N
130	20230808	160826	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1800	-129	5	-6.69	357597221	194043	138.66	1929	1929	1800	2505	1351	1929	1843.57	0.29	-5153	2011	1969	1935	1893	1859	1953	1877	233	577	500	1350	1	1	46546058	838	-4.52	2.72	12	0.42	-398.00	661.00	4535	20220913	-60.31	1800	20230808	0.00	3625	-50.34	20230112	1800	0.00	20230808	4535	-60.31	20220913	1800	0.00	20230808	0.10	N	205500	500	232 억	136017	N	N	11	N	00	N
131	20230808	150816	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1818	-111	5	-5.75	297065808	160571	114.74	1929	1929	1808	2505	1351	1929	1850.06	0.29	194	2011	1969	1935	1893	1859	1953	1877	233	577	500	1350	1	1	46546058	846	-4.57	2.75	12	0.34	-398.00	661.00	4535	20220913	-59.91	1808	20230808	0.55	3625	-49.85	20230112	1808	0.55	20230808	4535	-59.91	20220913	1808	0.55	20230808	0.10	N	205500	500	232 억	136017	N	N	2	N	00	N
132	20230808	140813	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1839	-90	5	-4.67	239705509	128987	92.17	1929	1929	1829	2505	1351	1929	1858.37	0.29	-2992	2011	1969	1935	1893	1859	1953	1877	233	577	500	1350	1	1	46546058	856	-4.62	2.78	12	0.28	-398.00	661.00	4535	20220913	-59.45	1829	20230808	0.55	3625	-49.27	20230112	1829	0.55	20230808	4535	-59.45	20220913	1829	0.55	20230808	0.10	N	205500	500	232 억	136017	N	N	2	N	00	N
133	20230808	130803	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1841	-88	5	-4.56	213857017	114898	82.10	1929	1929	1829	2505	1351	1929	1861.28	0.29	-5237	2011	1969	1935	1893	1859	1953	1877	233	577	500	1350	1	1	46546058	857	-4.63	2.79	12	0.25	-398.00	661.00	4535	20220913	-59.40	1829	20230808	0.66	3625	-49.21	20230112	1829	0.66	20230808	4535	-59.40	20220913	1829	0.66	20230808	0.10	N	205500	500	232 억	136017	N	N	2	N	00	N
134	20230808	120811	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1851	-78	5	-4.04	189797722	101808	72.75	1929	1929	1832	2505	1351	1929	1864.27	0.29	-3230	2011	1969	1935	1893	1859	1953	1877	233	577	500	1350	1	1	46546058	862	-4.65	2.80	12	0.22	-398.00	661.00	4535	20220913	-59.18	1832	20230808	1.04	3625	-48.94	20230112	1832	1.04	20230808	4535	-59.18	20220913	1832	1.04	20230808	0.10	N	205500	500	232 억	136017	N	N	2	N	00	N
135	20230808	110759	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1849	-80	5	-4.15	151378051	80941	57.84	1929	1929	1838	2505	1351	1929	1870.23	0.29	-2929	2011	1969	1935	1893	1859	1953	1877	233	577	500	1350	1	1	46546058	861	-4.65	2.80	12	0.17	-398.00	661.00	4535	20220913	-59.23	1838	20230808	0.60	3625	-48.99	20230112	1838	0.60	20230808	4535	-59.23	20220913	1838	0.60	20230808	0.10	N	205500	500	232 억	136017	N	N	2	N	00	N
136	20230808	100812	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1887	-42	5	-2.18	47448016	25027	17.88	1929	1929	1880	2505	1351	1929	1895.87	0.29	-4517	2011	1969	1935	1893	1859	1953	1877	233	577	500	1350	1	1	46546058	878	-4.74	2.85	12	0.05	-398.00	661.00	4535	20220913	-58.39	1880	20230808	0.37	3625	-47.94	20230112	1880	0.37	20230808	4535	-58.39	20220913	1880	0.37	20230808	0.10	N	205500	500	232 억	136017	N	N	2	N	00	N
137	20230808	090816	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1924	-5	5	-0.26	8888393	4677	3.34	1929	1929	1880	2505	1351	1929	1900.45	0.29	43	2011	1969	1935	1893	1859	1953	1877	233	577	500	1350	1	1	46546058	896	-4.83	2.91	12	0.01	-398.00	661.00	4535	20220913	-57.57	1880	20230808	2.34	3625	-46.92	20230112	1880	2.34	20230808	4535	-57.57	20220913	1880	2.34	20230808	0.10	N	205500	500	232 억	136017	N	N	2	N	00	N
138	20230807	160808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1929	-48	5	-2.43	268513747	139697	126.05	1977	1977	1901	2570	1384	1977	1922.12	0.32	-2431	2039	2008	1989	1958	1939	1998	1948	233	593	500	1380	1	1	46546058	898	-4.85	2.92	12	0.30	-398.00	661.00	4535	20220913	-57.46	1901	20230807	1.47	3625	-46.79	20230112	1901	1.47	20230807	4535	-57.46	20220913	1901	1.47	20230807	0.10	N	205500	500	232 억	150864	N	N	2	N	00	N
139	20230807	150808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1925	-52	5	-2.63	241719588	125771	113.48	1977	1977	1901	2570	1384	1977	1921.90	0.32	1382	2039	2008	1989	1958	1939	1998	1948	233	593	500	1380	1	1	46546058	896	-4.84	2.91	12	0.27	-398.00	661.00	4535	20220913	-57.55	1901	20230807	1.26	3625	-46.90	20230112	1901	1.26	20230807	4535	-57.55	20220913	1901	1.26	20230807	0.10	N	205500	500	232 억	150864	N	N	0	N	00	N
140	20230807	140812	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1910	-67	5	-3.39	194946864	101265	91.37	1977	1977	1909	2570	1384	1977	1925.12	0.32	8135	2039	2008	1989	1958	1939	1998	1948	233	593	500	1380	1	1	46546058	889	-4.80	2.89	12	0.22	-398.00	661.00	4535	20220913	-57.88	1909	20230807	0.05	3625	-47.31	20230112	1909	0.05	20230807	4535	-57.88	20220913	1909	0.05	20230807	0.10	N	205500	500	232 억	150864	N	N	0	N	00	N
141	20230807	130803	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1916	-61	5	-3.09	156825871	81327	73.38	1977	1977	1912	2570	1384	1977	1928.34	0.32	7162	2039	2008	1989	1958	1939	1998	1948	233	593	500	1380	1	1	46546058	892	-4.81	2.90	12	0.17	-398.00	661.00	4535	20220913	-57.75	1912	20230807	0.21	3625	-47.14	20230112	1912	0.21	20230807	4535	-57.75	20220913	1912	0.21	20230807	0.10	N	205500	500	232 억	150864	N	N	0	N	00	N
142	20230807	120803	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1925	-52	5	-2.63	140165327	72652	65.55	1977	1977	1912	2570	1384	1977	1929.27	0.32	5987	2039	2008	1989	1958	1939	1998	1948	233	593	500	1380	1	1	46546058	896	-4.84	2.91	12	0.16	-398.00	661.00	4535	20220913	-57.55	1912	20230807	0.68	3625	-46.90	20230112	1912	0.68	20230807	4535	-57.55	20220913	1912	0.68	20230807	0.10	N	205500	500	232 억	150864	N	N	0	N	00	N
143	20230807	110756	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1926	-51	5	-2.58	131437782	68116	61.46	1977	1977	1912	2570	1384	1977	1929.62	0.32	5844	2039	2008	1989	1958	1939	1998	1948	233	593	500	1380	1	1	46546058	896	-4.84	2.91	12	0.15	-398.00	661.00	4535	20220913	-57.53	1912	20230807	0.73	3625	-46.87	20230112	1912	0.73	20230807	4535	-57.53	20220913	1912	0.73	20230807	0.10	N	205500	500	232 억	150864	N	N	0	N	00	N
144	20230807	100806	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1919	-58	5	-2.93	93039563	48118	43.42	1977	1977	1916	2570	1384	1977	1933.57	0.32	1508	2039	2008	1989	1958	1939	1998	1948	233	593	500	1380	1	1	46546058	893	-4.82	2.90	12	0.10	-398.00	661.00	4535	20220913	-57.68	1916	20230807	0.16	3625	-47.06	20230112	1916	0.16	20230807	4535	-57.68	20220913	1916	0.16	20230807	0.10	N	205500	500	232 억	150864	N	N	0	N	00	N
145	20230807	090804	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1977	0	3	0.00	7050283	3571	3.22	1977	1977	1958	2570	1384	1977	1974.32	0.32	-1748	2039	2008	1989	1958	1939	1998	1948	233	593	500	1380	1	1	46546058	920	-4.97	2.99	12	0.01	-398.00	661.00	4535	20220913	-56.41	1958	20230807	0.97	3625	-45.46	20230112	1958	0.97	20230807	4535	-56.41	20220913	1958	0.97	20230807	0.10	N	205500	500	232 억	150864	N	N	0	N	00	N
146	20230804	160758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1977	-22	5	-1.10	219153223	110706	67.33	2020	2020	1970	2595	1400	1999	1979.60	0.31	15357	2115	2057	2017	1959	1919	2037	1939	233	597	500	1390	1	1	46546058	920	-4.97	2.99	12	0.24	-398.00	661.00	4535	20220913	-56.41	1961	20230623	0.82	3625	-45.46	20230112	1961	0.82	20230623	4535	-56.41	20220913	1961	0.82	20230623	0.10	N	205500	500	232 억	144860	N	N	0	N	00	N
147	20230804	150757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1994	-5	5	-0.25	194807569	98411	59.85	2020	2020	1970	2595	1400	1999	1979.53	0.31	14770	2115	2057	2017	1959	1919	2037	1939	233	597	500	1390	1	1	46546058	928	-5.01	3.02	12	0.21	-398.00	661.00	4535	20220913	-56.03	1961	20230623	1.68	3625	-44.99	20230112	1961	1.68	20230623	4535	-56.03	20220913	1961	1.68	20230623	0.10	N	205500	500	232 억	144860	N	N	0	N	00	N
148	20230804	140810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1994	-5	5	-0.25	162510588	82090	49.93	2020	2020	1970	2595	1400	1999	1979.66	0.31	10285	2115	2057	2017	1959	1919	2037	1939	233	597	500	1390	1	1	46546058	928	-5.01	3.02	12	0.18	-398.00	661.00	4535	20220913	-56.03	1961	20230623	1.68	3625	-44.99	20230112	1961	1.68	20230623	4535	-56.03	20220913	1961	1.68	20230623	0.10	N	205500	500	232 억	144860	N	N	0	N	00	N
149	20230804	130755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1972	-27	5	-1.35	142292884	71847	43.70	2020	2020	1972	2595	1400	1999	1980.50	0.31	9746	2115	2057	2017	1959	1919	2037	1939	233	597	500	1390	1	1	46546058	918	-4.95	2.98	12	0.15	-398.00	661.00	4535	20220913	-56.52	1961	20230623	0.56	3625	-45.60	20230112	1961	0.56	20230623	4535	-56.52	20220913	1961	0.56	20230623	0.10	N	205500	500	232 억	144860	N	N	0	N	00	N
150	20230804	120753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1985	-14	5	-0.70	108178737	54583	33.20	2020	2020	1972	2595	1400	1999	1981.91	0.31	5843	2115	2057	2017	1959	1919	2037	1939	233	597	500	1390	1	1	46546058	924	-4.99	3.00	12	0.12	-398.00	661.00	4535	20220913	-56.23	1961	20230623	1.22	3625	-45.24	20230112	1961	1.22	20230623	4535	-56.23	20220913	1961	1.22	20230623	0.10	N	205500	500	232 억	144860	N	N	0	N	00	N
151	20230804	110803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1998	-1	5	-0.05	20137790	10120	6.15	2020	2020	1981	2595	1400	1999	1989.90	0.31	2059	2115	2057	2017	1959	1919	2037	1939	233	597	500	1390	1	1	46546058	930	-5.02	3.02	12	0.02	-398.00	661.00	4535	20220913	-55.94	1961	20230623	1.89	3625	-44.88	20230112	1961	1.89	20230623	4535	-55.94	20220913	1961	1.89	20230623	0.10	N	205500	500	232 억	144860	N	N	0	N	00	N
152	20230804	100749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1995	-4	5	-0.20	18597835	9350	5.69	2020	2020	1981	2595	1400	1999	1989.07	0.31	2072	2115	2057	2017	1959	1919	2037	1939	233	597	500	1390	1	1	46546058	929	-5.01	3.02	12	0.02	-398.00	661.00	4535	20220913	-56.01	1961	20230623	1.73	3625	-44.97	20230112	1961	1.73	20230623	4535	-56.01	20220913	1961	1.73	20230623	0.10	N	205500	500	232 억	144860	N	N	0	N	00	N
153	20230804	090749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1984	-15	5	-0.75	3600160	1807	1.10	2020	2020	1984	2595	1400	1999	1992.34	0.31	235	2115	2057	2017	1959	1919	2037	1939	233	597	500	1390	1	1	46546058	923	-4.98	3.00	12	0.00	-398.00	661.00	4535	20220913	-56.25	1961	20230623	1.17	3625	-45.27	20230112	1961	1.17	20230623	4535	-56.25	20220913	1961	1.17	20230623	0.10	N	205500	500	232 억	144860	N	N	0	N	00	N
154	20230803	160751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1999	-81	5	-3.89	322182037	161093	56.63	2025	2075	1977	2700	1460	2080	1999.98	0.36	-10763	2252	2166	2079	1993	1906	2122	1949	233	620	500	1450	1	1	46546058	930	-5.02	3.02	12	0.35	-398.00	661.00	4535	20220913	-55.92	1961	20230623	1.94	3625	-44.86	20230112	1961	1.94	20230623	4535	-55.92	20220913	1961	1.94	20230623	0.10	N	205500	500	232 억	168835	N	N	0	N	00	N
155	20230803	150757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2015	-65	5	-3.12	264241528	132139	46.45	2025	2075	1977	2700	1460	2080	1999.72	0.36	-7493	2252	2166	2079	1993	1906	2122	1949	233	620	500	1450	5	1	46546058	938	-5.06	3.05	12	0.28	-398.00	661.00	4535	20220913	-55.57	1961	20230623	2.75	3625	-44.41	20230112	1961	2.75	20230623	4535	-55.57	20220913	1961	2.75	20230623	0.10	N	205500	500	232 억	168835	N	N	0	N	00	N
156	20230803	140749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2005	-75	5	-3.61	237493738	118794	41.76	2025	2075	1977	2700	1460	2080	1999.21	0.36	-7904	2252	2166	2079	1993	1906	2122	1949	233	620	500	1450	5	1	46546058	933	-5.04	3.03	12	0.26	-398.00	661.00	4535	20220913	-55.79	1961	20230623	2.24	3625	-44.69	20230112	1961	2.24	20230623	4535	-55.79	20220913	1961	2.24	20230623	0.10	N	205500	500	232 억	168835	N	N	0	N	00	N
157	20230803	130753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2015	-65	5	-3.12	232101248	116103	40.81	2025	2075	1977	2700	1460	2080	1999.10	0.36	-8092	2252	2166	2079	1993	1906	2122	1949	233	620	500	1450	5	1	46546058	938	-5.06	3.05	12	0.25	-398.00	661.00	4535	20220913	-55.57	1961	20230623	2.75	3625	-44.41	20230112	1961	2.75	20230623	4535	-55.57	20220913	1961	2.75	20230623	0.10	N	205500	500	232 억	168835	N	N	0	N	00	N
158	20230803	120756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2005	-75	5	-3.61	216155068	108147	38.02	2025	2075	1977	2700	1460	2080	1998.72	0.36	-11772	2252	2166	2079	1993	1906	2122	1949	233	620	500	1450	5	1	46546058	933	-5.04	3.03	12	0.23	-398.00	661.00	4535	20220913	-55.79	1961	20230623	2.24	3625	-44.69	20230112	1961	2.24	20230623	4535	-55.79	20220913	1961	2.24	20230623	0.10	N	205500	500	232 억	168835	N	N	0	N	00	N
159	20230803	110746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1994	-86	5	-4.13	159010369	79497	27.95	2025	2075	1977	2700	1460	2080	2000.21	0.36	-13176	2252	2166	2079	1993	1906	2122	1949	233	620	500	1450	1	1	46546058	928	-5.01	3.02	12	0.17	-398.00	661.00	4535	20220913	-56.03	1961	20230623	1.68	3625	-44.99	20230112	1961	1.68	20230623	4535	-56.03	20220913	1961	1.68	20230623	0.10	N	205500	500	232 억	168835	N	N	0	N	00	N
160	20230803	100745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2030	-50	5	-2.40	43502145	21574	7.58	2025	2075	2005	2700	1460	2080	2016.42	0.36	-3586	2252	2166	2079	1993	1906	2122	1949	233	620	500	1450	5	1	46546058	945	-5.10	3.07	12	0.05	-398.00	661.00	4535	20220913	-55.24	1961	20230623	3.52	3625	-44.00	20230112	1961	3.52	20230623	4535	-55.24	20220913	1961	3.52	20230623	0.10	N	205500	500	232 억	168835	N	N	0	N	00	N
161	20230803	090746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2055	-25	5	-1.20	2996815	1477	0.52	2025	2075	2025	2700	1460	2080	2028.99	0.36	-265	2252	2166	2079	1993	1906	2122	1949	233	620	500	1450	5	1	46546058	957	-5.16	3.11	12	0.00	-398.00	661.00	4535	20220913	-54.69	1961	20230623	4.79	3625	-43.31	20230112	1961	4.79	20230623	4535	-54.69	20220913	1961	4.79	20230623	0.10	N	205500	500	232 억	168835	N	N	0	N	00	N
162	20230802	160751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2080	-30	5	-1.42	578874399	284474	169.64	2110	2165	1992	2740	1480	2110	2034.89	0.40	9383	2240	2175	2125	2060	2010	2150	2035	233	630	500	1470	5	1	46546058	968	-5.23	3.15	12	0.61	-398.00	661.00	4535	20220913	-54.13	1961	20230623	6.07	3625	-42.62	20230112	1961	6.07	20230623	4535	-54.13	20220913	1961	6.07	20230623	0.10	N	205500	500	232 억	184676	N	N	419	N	00	N
163	20230802	150800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1997	-113	5	-5.36	462595582	227153	135.46	2110	2165	1992	2740	1480	2110	2036.49	0.40	20234	2240	2175	2125	2060	2010	2150	2035	233	630	500	1470	1	1	46546058	930	-5.02	3.02	12	0.49	-398.00	661.00	4535	20220913	-55.96	1961	20230623	1.84	3625	-44.91	20230112	1961	1.84	20230623	4535	-55.96	20220913	1961	1.84	20230623	0.10	N	205500	500	232 억	184676	N	N	419	N	00	N
164	20230802	140752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2010	-100	5	-4.74	399799866	195802	116.76	2110	2165	1992	2740	1480	2110	2041.86	0.40	21530	2240	2175	2125	2060	2010	2150	2035	233	630	500	1470	5	1	46546058	936	-5.05	3.04	12	0.42	-398.00	661.00	4535	20220913	-55.68	1961	20230623	2.50	3625	-44.55	20230112	1961	2.50	20230623	4535	-55.68	20220913	1961	2.50	20230623	0.10	N	205500	500	232 억	184676	N	N	419	N	00	N
165	20230802	130747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2035	-75	5	-3.55	316848585	154382	92.06	2110	2165	2005	2740	1480	2110	2052.37	0.40	16428	2240	2175	2125	2060	2010	2150	2035	233	630	500	1470	5	1	46546058	947	-5.11	3.08	12	0.33	-398.00	661.00	4535	20220913	-55.13	1961	20230623	3.77	3625	-43.86	20230112	1961	3.77	20230623	4535	-55.13	20220913	1961	3.77	20230623	0.10	N	205500	500	232 억	184676	N	N	419	N	00	N
166	20230802	120741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2040	-70	5	-3.32	276409860	134356	80.12	2110	2165	2005	2740	1480	2110	2057.29	0.40	11660	2240	2175	2125	2060	2010	2150	2035	233	630	500	1470	5	1	46546058	950	-5.13	3.09	12	0.29	-398.00	661.00	4535	20220913	-55.02	1961	20230623	4.03	3625	-43.72	20230112	1961	4.03	20230623	4535	-55.02	20220913	1961	4.03	20230623	0.10	N	205500	500	232 억	184676	N	N	419	N	00	N
167	20230802	110743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2050	-60	5	-2.84	207468380	100325	59.83	2110	2165	2035	2740	1480	2110	2067.96	0.40	10166	2240	2175	2125	2060	2010	2150	2035	233	630	500	1470	5	1	46546058	954	-5.15	3.10	12	0.22	-398.00	661.00	4535	20220913	-54.80	1961	20230623	4.54	3625	-43.45	20230112	1961	4.54	20230623	4535	-54.80	20220913	1961	4.54	20230623	0.10	N	205500	500	232 억	184676	N	N	419	N	00	N
168	20230802	100745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2065	-45	5	-2.13	84690715	40672	24.25	2110	2165	2060	2740	1480	2110	2082.29	0.40	953	2240	2175	2125	2060	2010	2150	2035	233	630	500	1470	5	1	46546058	961	-5.19	3.12	12	0.09	-398.00	661.00	4535	20220913	-54.47	1961	20230623	5.30	3625	-43.03	20230112	1961	5.30	20230623	4535	-54.47	20220913	1961	5.30	20230623	0.10	N	205500	500	232 억	184676	N	N	419	N	00	N
169	20230802	090744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2115	5	2	0.24	6204225	2954	1.76	2110	2165	2075	2740	1480	2110	2100.28	0.40	-58	2240	2175	2125	2060	2010	2150	2035	233	630	500	1470	5	1	46546058	984	-5.31	3.20	12	0.01	-398.00	661.00	4535	20220913	-53.36	1961	20230623	7.85	3625	-41.66	20230112	1961	7.85	20230623	4535	-53.36	20220913	1961	7.85	20230623	0.10	N	205500	500	232 억	184676	N	N	419	N	00	N
170	20230801	160744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2110	-45	5	-2.09	353941215	167693	265.60	2185	2190	2075	2800	1510	2155	2110.65	0.40	10869	2235	2195	2150	2110	2065	2215	2130	233	645	500	1500	5	1	46546058	982	-5.30	3.19	12	0.36	-398.00	661.00	4535	20220913	-53.47	1961	20230623	7.60	3625	-41.79	20230112	1961	7.60	20230623	4535	-53.47	20220913	1961	7.60	20230623	0.10	N	205500	500	232 억	187455	N	N	419	N	00	N
171	20230801	150741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2105	-50	5	-2.32	292004360	138283	219.02	2185	2190	2075	2800	1510	2155	2111.64	0.40	14756	2235	2195	2150	2110	2065	2215	2130	233	645	500	1500	5	1	46546058	980	-5.29	3.18	12	0.30	-398.00	661.00	4535	20220913	-53.58	1961	20230623	7.34	3625	-41.93	20230112	1961	7.34	20230623	4535	-53.58	20220913	1961	7.34	20230623	0.10	N	205500	500	232 억	187455	N	N	79	N	00	N
172	20230801	140756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2115	-40	5	-1.86	283681585	134315	212.73	2185	2190	2075	2800	1510	2155	2112.06	0.40	14622	2235	2195	2150	2110	2065	2215	2130	233	645	500	1500	5	1	46546058	984	-5.31	3.20	12	0.29	-398.00	661.00	4535	20220913	-53.36	1961	20230623	7.85	3625	-41.66	20230112	1961	7.85	20230623	4535	-53.36	20220913	1961	7.85	20230623	0.10	N	205500	500	232 억	187455	N	N	79	N	00	N
173	20230801	130738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2100	-55	5	-2.55	216636980	102280	161.99	2185	2190	2095	2800	1510	2155	2118.08	0.40	10030	2235	2195	2150	2110	2065	2215	2130	233	645	500	1500	5	1	46546058	977	-5.28	3.18	12	0.22	-398.00	661.00	4535	20220913	-53.69	1961	20230623	7.09	3625	-42.07	20230112	1961	7.09	20230623	4535	-53.69	20220913	1961	7.09	20230623	0.10	N	205500	500	232 억	187455	N	N	79	N	00	N
174	20230801	120739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2120	-35	5	-1.62	132208345	62155	98.44	2185	2190	2105	2800	1510	2155	2127.07	0.40	2528	2235	2195	2150	2110	2065	2215	2130	233	645	500	1500	5	1	46546058	987	-5.33	3.21	12	0.13	-398.00	661.00	4535	20220913	-53.25	1961	20230623	8.11	3625	-41.52	20230112	1961	8.11	20230623	4535	-53.25	20220913	1961	8.11	20230623	0.10	N	205500	500	232 억	187455	N	N	79	N	00	N
175	20230801	110735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2135	-20	5	-0.93	103337075	48524	76.85	2185	2190	2105	2800	1510	2155	2129.61	0.40	-2026	2235	2195	2150	2110	2065	2215	2130	233	645	500	1500	5	1	46546058	994	-5.36	3.23	12	0.10	-398.00	661.00	4535	20220913	-52.92	1961	20230623	8.87	3625	-41.10	20230112	1961	8.87	20230623	4535	-52.92	20220913	1961	8.87	20230623	0.10	N	205500	500	232 억	187455	N	N	79	N	00	N
176	20230801	100740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2135	-20	5	-0.93	62658550	29310	46.42	2185	2190	2105	2800	1510	2155	2137.79	0.40	-7067	2235	2195	2150	2110	2065	2215	2130	233	645	500	1500	5	1	46546058	994	-5.36	3.23	12	0.06	-398.00	661.00	4535	20220913	-52.92	1961	20230623	8.87	3625	-41.10	20230112	1961	8.87	20230623	4535	-52.92	20220913	1961	8.87	20230623	0.10	N	205500	500	232 억	187455	N	N	79	N	00	N
177	20230801	090733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2180	25	2	1.16	533225	245	0.39	2185	2190	2135	2800	1510	2155	2176.43	0.40	-70	2235	2195	2150	2110	2065	2215	2130	233	645	500	1500	5	1	46546058	1015	-5.48	3.30	12	0.00	-398.00	661.00	4535	20220913	-51.93	1961	20230623	11.17	3625	-39.86	20230112	1961	11.17	20230623	4535	-51.93	20220913	1961	11.17	20230623	0.10	N	205500	500	232 억	187455	N	N	79	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History