KissMeData/300080/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20230927	161102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30300	200	2	0.66	1187675900	39693	117.90	29500	30350	29450	39100	21100	30100	29921.40	8.68	1650	31866	30982	30466	29582	29066	30725	29325	26	9000	500	18060	50	1	5231946	1585	-26.93	12.88	12	0.76	-1125.00	2353.00	41000	20221007	-26.10	18300	20221214	65.57	40000	-24.25	20230724	20400	48.53	20230110	41000	-26.10	20221007	18300	65.57	20221214	0.78	N	300080	500	26 억	454200	N	N	0	N	N
3	20230927	151113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	-100	5	-0.33	1055798600	35308	104.88	29500	30350	29450	39100	21100	30100	29902.53	8.68	2298	31866	30982	30466	29582	29066	30725	29325	26	9000	500	18060	50	1	5231946	1570	-26.67	12.75	12	0.67	-1125.00	2353.00	41000	20221007	-26.83	18300	20221214	63.93	40000	-25.00	20230724	20400	47.06	20230110	41000	-26.83	20221007	18300	63.93	20221214	0.78	N	300080	500	26 억	454200	N	N	0	N	N
4	20230927	141113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	-200	5	-0.66	751646900	25124	74.63	29500	30350	29450	39100	21100	30100	29917.49	8.68	2511	31866	30982	30466	29582	29066	30725	29325	26	9000	500	18060	50	1	5231946	1564	-26.58	12.71	12	0.48	-1125.00	2353.00	41000	20221007	-27.07	18300	20221214	63.39	40000	-25.25	20230724	20400	46.57	20230110	41000	-27.07	20221007	18300	63.39	20221214	0.78	N	300080	500	26 억	454200	N	N	0	N	N
5	20230927	131058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	-250	5	-0.83	671256300	22436	66.64	29500	30350	29450	39100	21100	30100	29918.72	8.68	2925	31866	30982	30466	29582	29066	30725	29325	26	9000	500	18060	50	1	5231946	1562	-26.53	12.69	12	0.43	-1125.00	2353.00	41000	20221007	-27.20	18300	20221214	63.11	40000	-25.38	20230724	20400	46.32	20230110	41000	-27.20	20221007	18300	63.11	20221214	0.78	N	300080	500	26 억	454200	N	N	0	N	N
6	20230927	121056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	-350	5	-1.16	633537950	21167	62.87	29500	30350	29450	39100	21100	30100	29930.46	8.68	3330	31866	30982	30466	29582	29066	30725	29325	26	9000	500	18060	50	1	5231946	1557	-26.44	12.64	12	0.40	-1125.00	2353.00	41000	20221007	-27.44	18300	20221214	62.57	40000	-25.62	20230724	20400	45.83	20230110	41000	-27.44	20221007	18300	62.57	20221214	0.78	N	300080	500	26 억	454200	N	N	0	N	N
7	20230927	111107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	-400	5	-1.33	605126300	20213	60.04	29500	30350	29450	39100	21100	30100	29937.48	8.68	3791	31866	30982	30466	29582	29066	30725	29325	26	9000	500	18060	50	1	5231946	1554	-26.40	12.62	12	0.39	-1125.00	2353.00	41000	20221007	-27.56	18300	20221214	62.30	40000	-25.75	20230724	20400	45.59	20230110	41000	-27.56	20221007	18300	62.30	20221214	0.78	N	300080	500	26 억	454200	N	N	0	N	N
8	20230927	101100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	-250	5	-0.83	326287850	10906	32.39	29500	30350	29450	39100	21100	30100	29918.20	8.68	4132	31866	30982	30466	29582	29066	30725	29325	26	9000	500	18060	50	1	5231946	1562	-26.53	12.69	12	0.21	-1125.00	2353.00	41000	20221007	-27.20	18300	20221214	63.11	40000	-25.38	20230724	20400	46.32	20230110	41000	-27.20	20221007	18300	63.11	20221214	0.78	N	300080	500	26 억	454200	N	N	0	N	N
9	20230927	091120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	-50	5	-0.17	52014450	1754	5.21	29500	30100	29450	39100	21100	30100	29654.76	8.68	456	31866	30982	30466	29582	29066	30725	29325	26	9000	500	18060	50	1	5231946	1572	-26.71	12.77	12	0.03	-1125.00	2353.00	41000	20221007	-26.71	18300	20221214	64.21	40000	-24.88	20230724	20400	47.30	20230110	41000	-26.71	20221007	18300	64.21	20221214	0.78	N	300080	500	26 억	454200	N	N	0	N	N
10	20230926	161058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30100	-950	5	-3.06	1013576200	33373	95.16	31100	31350	29950	40350	21750	31050	30371.18	8.72	-2142	32050	31550	31050	30550	30050	31300	30300	26	9300	500	18630	50	1	5231946	1575	-26.76	12.79	12	0.64	-1125.00	2353.00	41000	20221007	-26.59	18300	20221214	64.48	40000	-24.75	20230724	20400	47.55	20230110	41000	-26.59	20221007	18300	64.48	20221214	0.84	N	300080	500	26 억	456231	N	N	0	N	N
11	20230926	151057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	-1000	5	-3.22	987159300	32496	92.66	31100	31350	29950	40350	21750	31050	30377.87	8.72	-1975	32050	31550	31050	30550	30050	31300	30300	26	9300	500	18630	50	1	5231946	1572	-26.71	12.77	12	0.62	-1125.00	2353.00	41000	20221007	-26.71	18300	20221214	64.21	40000	-24.88	20230724	20400	47.30	20230110	41000	-26.71	20221007	18300	64.21	20221214	0.84	N	300080	500	26 억	456231	N	N	0	N	N
12	20230926	141049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30100	-950	5	-3.06	853373000	28041	79.95	31100	31350	30000	40350	21750	31050	30433.04	8.72	-2186	32050	31550	31050	30550	30050	31300	30300	26	9300	500	18630	50	1	5231946	1575	-26.76	12.79	12	0.54	-1125.00	2353.00	41000	20221007	-26.59	18300	20221214	64.48	40000	-24.75	20230724	20400	47.55	20230110	41000	-26.59	20221007	18300	64.48	20221214	0.84	N	300080	500	26 억	456231	N	N	0	N	N
13	20230926	131054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30250	-800	5	-2.58	584469900	19116	54.51	31100	31350	30250	40350	21750	31050	30574.91	8.72	-596	32050	31550	31050	30550	30050	31300	30300	26	9300	500	18630	50	1	5231946	1583	-26.89	12.86	12	0.37	-1125.00	2353.00	41000	20221007	-26.22	18300	20221214	65.30	40000	-24.38	20230724	20400	48.28	20230110	41000	-26.22	20221007	18300	65.30	20221214	0.84	N	300080	500	26 억	456231	N	N	0	N	N
14	20230926	121100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30300	-750	5	-2.42	498400450	16274	46.40	31100	31350	30250	40350	21750	31050	30625.57	8.72	327	32050	31550	31050	30550	30050	31300	30300	26	9300	500	18630	50	1	5231946	1585	-26.93	12.88	12	0.31	-1125.00	2353.00	41000	20221007	-26.10	18300	20221214	65.57	40000	-24.25	20230724	20400	48.53	20230110	41000	-26.10	20221007	18300	65.57	20221214	0.84	N	300080	500	26 억	456231	N	N	0	N	N
15	20230926	111054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30550	-500	5	-1.61	436746850	14240	40.60	31100	31350	30350	40350	21750	31050	30670.42	8.72	311	32050	31550	31050	30550	30050	31300	30300	26	9300	500	18630	50	1	5231946	1598	-27.16	12.98	12	0.27	-1125.00	2353.00	41000	20221007	-25.49	18300	20221214	66.94	40000	-23.62	20230724	20400	49.75	20230110	41000	-25.49	20221007	18300	66.94	20221214	0.84	N	300080	500	26 억	456231	N	N	0	N	N
16	20230926	101055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30600	-450	5	-1.45	200552200	6505	18.55	31100	31350	30600	40350	21750	31050	30830.47	8.72	59	32050	31550	31050	30550	30050	31300	30300	26	9300	500	18630	50	1	5231946	1601	-27.20	13.00	12	0.12	-1125.00	2353.00	41000	20221007	-25.37	18300	20221214	67.21	40000	-23.50	20230724	20400	50.00	20230110	41000	-25.37	20221007	18300	67.21	20221214	0.84	N	300080	500	26 억	456231	N	N	0	N	N
17	20230926	091057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31050	0	3	0.00	27530500	883	2.52	31100	31350	31050	40350	21750	31050	31178.37	8.72	-143	32050	31550	31050	30550	30050	31300	30300	26	9300	500	18630	50	1	5231946	1625	-27.60	13.20	12	0.02	-1125.00	2353.00	41000	20221007	-24.27	18300	20221214	69.67	40000	-22.38	20230724	20400	52.21	20230110	41000	-24.27	20221007	18300	69.67	20221214	0.84	N	300080	500	26 억	456231	N	N	0	N	N
18	20230925	161059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31050	450	2	1.47	1081239400	34961	92.24	31100	31550	30550	39750	21450	30600	30926.58	8.80	-4269	32100	31350	30450	29700	28800	31725	30075	26	9150	500	18360	50	1	5231946	1625	-27.60	13.20	12	0.67	-1125.00	2353.00	41000	20221007	-24.27	18300	20221214	69.67	40000	-22.38	20230724	20400	52.21	20230110	41000	-24.27	20221007	18300	69.67	20221214	1.00	N	300080	500	26 억	460359	N	N	0	N	N
19	20230925	151101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	300	2	0.98	996581200	32231	85.04	31100	31550	30550	39750	21450	30600	30919.96	8.80	-4228	32100	31350	30450	29700	28800	31725	30075	26	9150	500	18360	50	1	5231946	1617	-27.47	13.13	12	0.62	-1125.00	2353.00	41000	20221007	-24.63	18300	20221214	68.85	40000	-22.75	20230724	20400	51.47	20230110	41000	-24.63	20221007	18300	68.85	20221214	1.00	N	300080	500	26 억	460359	N	N	0	N	N
20	20230925	141041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	250	2	0.82	826078000	26703	70.45	31100	31550	30550	39750	21450	30600	30935.78	8.80	-4712	32100	31350	30450	29700	28800	31725	30075	26	9150	500	18360	50	1	5231946	1614	-27.42	13.11	12	0.51	-1125.00	2353.00	41000	20221007	-24.76	18300	20221214	68.58	40000	-22.88	20230724	20400	51.23	20230110	41000	-24.76	20221007	18300	68.58	20221214	1.00	N	300080	500	26 억	460359	N	N	0	N	N
21	20230925	131049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	250	2	0.82	717396500	23183	61.17	31100	31550	30550	39750	21450	30600	30944.94	8.80	-4458	32100	31350	30450	29700	28800	31725	30075	26	9150	500	18360	50	1	5231946	1614	-27.42	13.11	12	0.44	-1125.00	2353.00	41000	20221007	-24.76	18300	20221214	68.58	40000	-22.88	20230724	20400	51.23	20230110	41000	-24.76	20221007	18300	68.58	20221214	1.00	N	300080	500	26 억	460359	N	N	0	N	N
22	20230925	121053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	400	2	1.31	662820750	21417	56.51	31100	31550	30550	39750	21450	30600	30948.35	8.80	-4250	32100	31350	30450	29700	28800	31725	30075	26	9150	500	18360	50	1	5231946	1622	-27.56	13.17	12	0.41	-1125.00	2353.00	41000	20221007	-24.39	18300	20221214	69.40	40000	-22.50	20230724	20400	51.96	20230110	41000	-24.39	20221007	18300	69.40	20221214	1.00	N	300080	500	26 억	460359	N	N	0	N	N
23	20230925	111049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	250	2	0.82	575109200	18578	49.02	31100	31550	30550	39750	21450	30600	30956.46	8.80	-4506	32100	31350	30450	29700	28800	31725	30075	26	9150	500	18360	50	1	5231946	1614	-27.42	13.11	12	0.36	-1125.00	2353.00	41000	20221007	-24.76	18300	20221214	68.58	40000	-22.88	20230724	20400	51.23	20230110	41000	-24.76	20221007	18300	68.58	20221214	1.00	N	300080	500	26 억	460359	N	N	0	N	N
24	20230925	101052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31050	450	2	1.47	267918850	8628	22.76	31100	31550	30550	39750	21450	30600	31052.25	8.80	-1937	32100	31350	30450	29700	28800	31725	30075	26	9150	500	18360	50	1	5231946	1625	-27.60	13.20	12	0.16	-1125.00	2353.00	41000	20221007	-24.27	18300	20221214	69.67	40000	-22.38	20230724	20400	52.21	20230110	41000	-24.27	20221007	18300	69.67	20221214	1.00	N	300080	500	26 억	460359	N	N	0	N	N
25	20230925	091047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	250	2	0.82	59999700	1949	5.14	31100	31100	30550	39750	21450	30600	30784.86	8.80	-403	32100	31350	30450	29700	28800	31725	30075	26	9150	500	18360	50	1	5231946	1614	-27.42	13.11	12	0.04	-1125.00	2353.00	41000	20221007	-24.76	18300	20221214	68.58	40000	-22.88	20230724	20400	51.23	20230110	41000	-24.76	20221007	18300	68.58	20221214	1.00	N	300080	500	26 억	460359	N	N	0	N	N
26	20230922	161129	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30600	250	2	0.82	1144837150	37512	79.93	29800	31200	29550	39450	21250	30350	30519.22	8.74	1773	31583	30966	30533	29916	29483	30750	29700	26	9100	500	18210	50	1	5231946	1601	-27.20	13.00	12	0.72	-1125.00	2353.00	41000	20221007	-25.37	18300	20221214	67.21	40000	-23.50	20230724	20400	50.00	20230110	41000	-25.37	20221007	18300	67.21	20221214	1.02	N	300080	500	26 억	457088	N	N	0	N	N
27	20230922	151122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30600	250	2	0.82	1095286050	35892	76.48	29800	31200	29550	39450	21250	30350	30516.16	8.74	1759	31583	30966	30533	29916	29483	30750	29700	26	9100	500	18210	50	1	5231946	1601	-27.20	13.00	12	0.69	-1125.00	2353.00	41000	20221007	-25.37	18300	20221214	67.21	40000	-23.50	20230724	20400	50.00	20230110	41000	-25.37	20221007	18300	67.21	20221214	1.02	N	300080	500	26 억	457088	N	N	0	N	N
28	20230922	141120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	550	2	1.81	856051300	28082	59.84	29800	31200	29550	39450	21250	30350	30483.99	8.74	589	31583	30966	30533	29916	29483	30750	29700	26	9100	500	18210	50	1	5231946	1617	-27.47	13.13	12	0.54	-1125.00	2353.00	41000	20221007	-24.63	18300	20221214	68.85	40000	-22.75	20230724	20400	51.47	20230110	41000	-24.63	20221007	18300	68.85	20221214	1.02	N	300080	500	26 억	457088	N	N	0	N	N
29	20230922	131011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	450	2	1.48	788080650	25871	55.13	29800	31200	29550	39450	21250	30350	30461.93	8.74	1725	31583	30966	30533	29916	29483	30750	29700	26	9100	500	18210	50	1	5231946	1611	-27.38	13.09	12	0.49	-1125.00	2353.00	41000	20221007	-24.88	18300	20221214	68.31	40000	-23.00	20230724	20400	50.98	20230110	41000	-24.88	20221007	18300	68.31	20221214	1.02	N	300080	500	26 억	457088	N	N	0	N	N
30	20230922	121008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	400	2	1.32	652493150	21446	45.70	29800	31200	29550	39450	21250	30350	30424.93	8.74	775	31583	30966	30533	29916	29483	30750	29700	26	9100	500	18210	50	1	5231946	1609	-27.33	13.07	12	0.41	-1125.00	2353.00	41000	20221007	-25.00	18300	20221214	68.03	40000	-23.12	20230724	20400	50.74	20230110	41000	-25.00	20221007	18300	68.03	20221214	1.02	N	300080	500	26 억	457088	N	N	0	N	N
31	20230922	111005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	400	2	1.32	555757750	18293	38.98	29800	31200	29550	39450	21250	30350	30380.90	8.74	393	31583	30966	30533	29916	29483	30750	29700	26	9100	500	18210	50	1	5231946	1609	-27.33	13.07	12	0.35	-1125.00	2353.00	41000	20221007	-25.00	18300	20221214	68.03	40000	-23.12	20230724	20400	50.74	20230110	41000	-25.00	20221007	18300	68.03	20221214	1.02	N	300080	500	26 억	457088	N	N	0	N	N
32	20230922	101004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30200	-150	5	-0.49	345895750	11485	24.47	29800	30650	29550	39450	21250	30350	30117.17	8.74	-473	31583	30966	30533	29916	29483	30750	29700	26	9100	500	18210	50	1	5231946	1580	-26.84	12.83	12	0.22	-1125.00	2353.00	41000	20221007	-26.34	18300	20221214	65.03	40000	-24.50	20230724	20400	48.04	20230110	41000	-26.34	20221007	18300	65.03	20221214	1.02	N	300080	500	26 억	457088	N	N	0	N	N
33	20230922	091002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	-350	5	-1.15	100954450	3382	7.21	29800	30150	29550	39450	21250	30350	29850.52	8.74	205	31583	30966	30533	29916	29483	30750	29700	26	9100	500	18210	50	1	5231946	1570	-26.67	12.75	12	0.06	-1125.00	2353.00	41000	20221007	-26.83	18300	20221214	63.93	40000	-25.00	20230724	20400	47.06	20230110	41000	-26.83	20221007	18300	63.93	20221214	1.02	N	300080	500	26 억	457088	N	N	0	N	N
34	20230921	161003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30350	-650	5	-2.10	1427273900	46825	167.92	30500	31150	30100	40300	21700	31000	30481.41	8.65	5459	31966	31482	31016	30532	30066	31250	30300	26	9300	500	18600	50	1	5231946	1588	-26.98	12.90	12	0.89	-1125.00	2353.00	41000	20221007	-25.98	18300	20221214	65.85	40000	-24.12	20230724	20400	48.77	20230110	41250	-26.42	20220921	18300	65.85	20221214	1.14	N	300080	500	26 억	452333	N	N	0	N	N
35	20230921	150951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30150	-850	5	-2.74	1326422750	43507	156.02	30500	31150	30100	40300	21700	31000	30487.28	8.65	5844	31966	31482	31016	30532	30066	31250	30300	26	9300	500	18600	50	1	5231946	1577	-26.80	12.81	12	0.83	-1125.00	2353.00	41000	20221007	-26.46	18300	20221214	64.75	40000	-24.62	20230724	20400	47.79	20230110	41250	-26.91	20220921	18300	64.75	20221214	1.14	N	300080	500	26 억	452333	N	N	0	N	N
36	20230921	140958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30400	-600	5	-1.94	929566550	30408	109.04	30500	31150	30300	40300	21700	31000	30569.45	8.65	3269	31966	31482	31016	30532	30066	31250	30300	26	9300	500	18600	50	1	5231946	1591	-27.02	12.92	12	0.58	-1125.00	2353.00	41000	20221007	-25.85	18300	20221214	66.12	40000	-24.00	20230724	20400	49.02	20230110	41250	-26.30	20220921	18300	66.12	20221214	1.14	N	300080	500	26 억	452333	N	N	0	N	N
37	20230921	130956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30350	-650	5	-2.10	856675750	28012	100.45	30500	31150	30350	40300	21700	31000	30582.08	8.65	2612	31966	31482	31016	30532	30066	31250	30300	26	9300	500	18600	50	1	5231946	1588	-26.98	12.90	12	0.54	-1125.00	2353.00	41000	20221007	-25.98	18300	20221214	65.85	40000	-24.12	20230724	20400	48.77	20230110	41250	-26.42	20220921	18300	65.85	20221214	1.14	N	300080	500	26 억	452333	N	N	0	N	N
38	20230921	120949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30350	-650	5	-2.10	742118900	24250	86.96	30500	31150	30350	40300	21700	31000	30602.43	8.65	2960	31966	31482	31016	30532	30066	31250	30300	26	9300	500	18600	50	1	5231946	1588	-26.98	12.90	12	0.46	-1125.00	2353.00	41000	20221007	-25.98	18300	20221214	65.85	40000	-24.12	20230724	20400	48.77	20230110	41250	-26.42	20220921	18300	65.85	20221214	1.14	N	300080	500	26 억	452333	N	N	0	N	N
39	20230921	111009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30500	-500	5	-1.61	598581850	19541	70.07	30500	31150	30400	40300	21700	31000	30631.63	8.65	2847	31966	31482	31016	30532	30066	31250	30300	26	9300	500	18600	50	1	5231946	1596	-27.11	12.96	12	0.37	-1125.00	2353.00	41000	20221007	-25.61	18300	20221214	66.67	40000	-23.75	20230724	20400	49.51	20230110	41250	-26.06	20220921	18300	66.67	20221214	1.14	N	300080	500	26 억	452333	N	N	0	N	N
40	20230921	100947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30700	-300	5	-0.97	287010700	9343	33.50	30500	31150	30500	40300	21700	31000	30718.58	8.65	1632	31966	31482	31016	30532	30066	31250	30300	26	9300	500	18600	50	1	5231946	1606	-27.29	13.05	12	0.18	-1125.00	2353.00	41000	20221007	-25.12	18300	20221214	67.76	40000	-23.25	20230724	20400	50.49	20230110	41250	-25.58	20220921	18300	67.76	20221214	1.14	N	300080	500	26 억	452333	N	N	0	N	N
41	20230921	090953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	-100	5	-0.32	114617100	3737	13.40	30500	31150	30500	40300	21700	31000	30668.67	8.65	1176	31966	31482	31016	30532	30066	31250	30300	26	9300	500	18600	50	1	5231946	1617	-27.47	13.13	12	0.07	-1125.00	2353.00	41000	20221007	-24.63	18300	20221214	68.85	40000	-22.75	20230724	20400	51.47	20230110	41250	-25.09	20220921	18300	68.85	20221214	1.14	N	300080	500	26 억	452333	N	N	0	N	N
42	20230920	161001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	-250	5	-0.80	856679700	27636	58.50	31100	31500	30550	40600	21900	31250	30998.69	8.60	2124	33150	32200	31550	30600	29950	31875	30275	26	9350	500	18750	50	1	5231946	1622	-27.56	13.17	12	0.53	-1125.00	2353.00	41250	20220921	-24.85	18300	20221214	69.40	40000	-22.50	20230724	20400	51.96	20230110	41250	-24.85	20220921	18300	69.40	20221214	1.17	N	300080	500	26 억	450083	N	N	0	N	N
43	20230920	150933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31050	-200	5	-0.64	766660400	24737	52.36	31100	31500	30550	40600	21900	31250	30992.46	8.60	1631	33150	32200	31550	30600	29950	31875	30275	26	9350	500	18750	50	1	5231946	1625	-27.60	13.20	12	0.47	-1125.00	2353.00	41250	20220921	-24.73	18300	20221214	69.67	40000	-22.38	20230724	20400	52.21	20230110	41250	-24.73	20220921	18300	69.67	20221214	1.17	N	300080	500	26 억	450083	N	N	0	N	N
44	20230920	140950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31150	-100	5	-0.32	703544100	22709	48.07	31100	31500	30550	40600	21900	31250	30980.85	8.60	1509	33150	32200	31550	30600	29950	31875	30275	26	9350	500	18750	50	1	5231946	1630	-27.69	13.24	12	0.43	-1125.00	2353.00	41250	20220921	-24.48	18300	20221214	70.22	40000	-22.12	20230724	20400	52.70	20230110	41250	-24.48	20220921	18300	70.22	20221214	1.17	N	300080	500	26 억	450083	N	N	0	N	N
45	20230920	130945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31100	-150	5	-0.48	639415000	20648	43.71	31100	31500	30550	40600	21900	31250	30967.41	8.60	1392	33150	32200	31550	30600	29950	31875	30275	26	9350	500	18750	50	1	5231946	1627	-27.64	13.22	12	0.39	-1125.00	2353.00	41250	20220921	-24.61	18300	20221214	69.95	40000	-22.25	20230724	20400	52.45	20230110	41250	-24.61	20220921	18300	69.95	20221214	1.17	N	300080	500	26 억	450083	N	N	0	N	N
46	20230920	120944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31250	0	3	0.00	559481150	18079	38.27	31100	31500	30550	40600	21900	31250	30946.47	8.60	1211	33150	32200	31550	30600	29950	31875	30275	26	9350	500	18750	50	1	5231946	1635	-27.78	13.28	12	0.35	-1125.00	2353.00	41250	20220921	-24.24	18300	20221214	70.77	40000	-21.88	20230724	20400	53.19	20230110	41250	-24.24	20220921	18300	70.77	20221214	1.17	N	300080	500	26 억	450083	N	N	0	N	N
47	20230920	110948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31150	-100	5	-0.32	473211900	15307	32.40	31100	31500	30550	40600	21900	31250	30914.74	8.60	2011	33150	32200	31550	30600	29950	31875	30275	26	9350	500	18750	50	1	5231946	1630	-27.69	13.24	12	0.29	-1125.00	2353.00	41250	20220921	-24.48	18300	20221214	70.22	40000	-22.12	20230724	20400	52.70	20230110	41250	-24.48	20220921	18300	70.22	20221214	1.17	N	300080	500	26 억	450083	N	N	0	N	N
48	20230920	100929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	-450	5	-1.44	361065950	11719	24.81	31100	31350	30550	40600	21900	31250	30810.30	8.60	2311	33150	32200	31550	30600	29950	31875	30275	26	9350	500	18750	50	1	5231946	1611	-27.38	13.09	12	0.22	-1125.00	2353.00	41250	20220921	-25.33	18300	20221214	68.31	40000	-23.00	20230724	20400	50.98	20230110	41250	-25.33	20220921	18300	68.31	20221214	1.17	N	300080	500	26 억	450083	N	N	0	N	N
49	20230920	090942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	-250	5	-0.80	54829800	1766	3.74	31100	31350	30900	40600	21900	31250	31047.45	8.60	-271	33150	32200	31550	30600	29950	31875	30275	26	9350	500	18750	50	1	5231946	1622	-27.56	13.17	12	0.03	-1125.00	2353.00	41250	20220921	-24.85	18300	20221214	69.40	40000	-22.50	20230724	20400	51.96	20230110	41250	-24.85	20220921	18300	69.40	20221214	1.17	N	300080	500	26 억	450083	N	N	0	N	N
50	20230919	160938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31250	-300	5	-0.95	1481411250	47109	85.58	31850	32500	30900	41000	22100	31550	31446.30	8.57	815	33283	32416	31833	30966	30383	32125	30675	26	9450	500	18930	50	1	5231946	1635	-27.78	13.28	12	0.90	-1125.00	2353.00	41250	20220921	-24.24	18300	20221214	70.77	40000	-21.88	20230724	20400	53.19	20230110	41250	-24.24	20220921	18300	70.77	20221214	1.23	N	300080	500	26 억	448118	N	N	0	N	N
51	20230919	150940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31550	0	3	0.00	1417025800	45052	81.84	31850	32500	30900	41000	22100	31550	31452.92	8.57	1062	33283	32416	31833	30966	30383	32125	30675	26	9450	500	18930	50	1	5231946	1651	-28.04	13.41	12	0.86	-1125.00	2353.00	41250	20220921	-23.52	18300	20221214	72.40	40000	-21.12	20230724	20400	54.66	20230110	41250	-23.52	20220921	18300	72.40	20221214	1.23	N	300080	500	26 억	448118	N	N	0	N	N
52	20230919	140940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31200	-350	5	-1.11	1201416250	38169	69.34	31850	32500	30900	41000	22100	31550	31476.05	8.57	2284	33283	32416	31833	30966	30383	32125	30675	26	9450	500	18930	50	1	5231946	1632	-27.73	13.26	12	0.73	-1125.00	2353.00	41250	20220921	-24.36	18300	20221214	70.49	40000	-22.00	20230724	20400	52.94	20230110	41250	-24.36	20220921	18300	70.49	20221214	1.23	N	300080	500	26 억	448118	N	N	0	N	N
53	20230919	130923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31500	-50	5	-0.16	1089537000	34586	62.83	31850	32500	30900	41000	22100	31550	31502.13	8.57	2080	33283	32416	31833	30966	30383	32125	30675	26	9450	500	18930	50	1	5231946	1648	-28.00	13.39	12	0.66	-1125.00	2353.00	41250	20220921	-23.64	18300	20221214	72.13	40000	-21.25	20230724	20400	54.41	20230110	41250	-23.64	20220921	18300	72.13	20221214	1.23	N	300080	500	26 억	448118	N	N	0	N	N
54	20230919	120940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31450	-100	5	-0.32	908719650	28820	52.35	31850	32500	30900	41000	22100	31550	31530.81	8.57	512	33283	32416	31833	30966	30383	32125	30675	26	9450	500	18930	50	1	5231946	1645	-27.96	13.37	12	0.55	-1125.00	2353.00	41250	20220921	-23.76	18300	20221214	71.86	40000	-21.38	20230724	20400	54.17	20230110	41250	-23.76	20220921	18300	71.86	20221214	1.23	N	300080	500	26 억	448118	N	N	0	N	N
55	20230919	110945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31500	-50	5	-0.16	570119200	17946	32.60	31850	32500	31300	41000	22100	31550	31769.72	8.57	-1937	33283	32416	31833	30966	30383	32125	30675	26	9450	500	18930	50	1	5231946	1648	-28.00	13.39	12	0.34	-1125.00	2353.00	41250	20220921	-23.64	18300	20221214	72.13	40000	-21.25	20230724	20400	54.41	20230110	41250	-23.64	20220921	18300	72.13	20221214	1.23	N	300080	500	26 억	448118	N	N	0	N	N
56	20230919	100937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31500	-50	5	-0.16	421547700	13221	24.02	31850	32500	31450	41000	22100	31550	31887.05	8.57	-2470	33283	32416	31833	30966	30383	32125	30675	26	9450	500	18930	50	1	5231946	1648	-28.00	13.39	12	0.25	-1125.00	2353.00	41250	20220921	-23.64	18300	20221214	72.13	40000	-21.25	20230724	20400	54.41	20230110	41250	-23.64	20220921	18300	72.13	20221214	1.23	N	300080	500	26 억	448118	N	N	0	N	N
57	20230919	090935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32300	750	2	2.38	113072050	3518	6.39	31850	32500	31850	41000	22100	31550	32156.87	8.57	1385	33283	32416	31833	30966	30383	32125	30675	26	9450	500	18930	50	1	5231946	1690	-28.71	13.73	12	0.07	-1125.00	2353.00	41250	20220921	-21.70	18300	20221214	76.50	40000	-19.25	20230724	20400	58.33	20230110	41250	-21.70	20220921	18300	76.50	20221214	1.23	N	300080	500	26 억	448118	N	N	0	N	N
58	20230918	160938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31550	-1250	5	-3.81	1734246650	54807	100.36	32700	32700	31250	42600	23000	32800	31642.88	8.44	3900	34866	33832	33216	32182	31566	33525	31875	26	9800	500	19680	50	1	5231946	1651	-28.04	13.41	12	1.05	-1125.00	2353.00	41250	20220921	-23.52	18300	20221214	72.40	40000	-21.12	20230724	20400	54.66	20230110	41250	-23.52	20220921	18300	72.40	20221214	1.22	N	300080	500	26 억	441611	N	N	0	N	N
59	20230918	150936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31700	-1100	5	-3.35	1678679050	53048	97.14	32700	32700	31250	42600	23000	32800	31644.53	8.44	3695	34866	33832	33216	32182	31566	33525	31875	26	9800	500	19680	50	1	5231946	1659	-28.18	13.47	12	1.01	-1125.00	2353.00	41250	20220921	-23.15	18300	20221214	73.22	40000	-20.75	20230724	20400	55.39	20230110	41250	-23.15	20220921	18300	73.22	20221214	1.22	N	300080	500	26 억	441611	N	N	0	N	N
60	20230918	140958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31700	-1100	5	-3.35	1577141600	49848	91.28	32700	32700	31250	42600	23000	32800	31639.01	8.44	4605	34866	33832	33216	32182	31566	33525	31875	26	9800	500	19680	50	1	5231946	1659	-28.18	13.47	12	0.95	-1125.00	2353.00	41250	20220921	-23.15	18300	20221214	73.22	40000	-20.75	20230724	20400	55.39	20230110	41250	-23.15	20220921	18300	73.22	20221214	1.22	N	300080	500	26 억	441611	N	N	0	N	N
61	20230918	130934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32100	-700	5	-2.13	1471919650	46535	85.21	32700	32700	31250	42600	23000	32800	31630.38	8.44	5269	34866	33832	33216	32182	31566	33525	31875	26	9800	500	19680	50	1	5231946	1679	-28.53	13.64	12	0.89	-1125.00	2353.00	41250	20220921	-22.18	18300	20221214	75.41	40000	-19.75	20230724	20400	57.35	20230110	41250	-22.18	20220921	18300	75.41	20221214	1.22	N	300080	500	26 억	441611	N	N	0	N	N
62	20230918	120942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31750	-1050	5	-3.20	1338865850	42356	77.56	32700	32700	31250	42600	23000	32800	31609.83	8.44	4959	34866	33832	33216	32182	31566	33525	31875	26	9800	500	19680	50	1	5231946	1661	-28.22	13.49	12	0.81	-1125.00	2353.00	41250	20220921	-23.03	18300	20221214	73.50	40000	-20.62	20230724	20400	55.64	20230110	41250	-23.03	20220921	18300	73.50	20221214	1.22	N	300080	500	26 억	441611	N	N	0	N	N
63	20230918	110925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31500	-1300	5	-3.96	1190668750	37639	68.92	32700	32700	31250	42600	23000	32800	31633.91	8.44	3793	34866	33832	33216	32182	31566	33525	31875	26	9800	500	19680	50	1	5231946	1648	-28.00	13.39	12	0.72	-1125.00	2353.00	41250	20220921	-23.64	18300	20221214	72.13	40000	-21.25	20230724	20400	54.41	20230110	41250	-23.64	20220921	18300	72.13	20221214	1.22	N	300080	500	26 억	441611	N	N	0	N	N
64	20230918	100918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31650	-1150	5	-3.51	832688500	26257	48.08	32700	32700	31350	42600	23000	32800	31713.01	8.44	4378	34866	33832	33216	32182	31566	33525	31875	26	9800	500	19680	50	1	5231946	1656	-28.13	13.45	12	0.50	-1125.00	2353.00	41250	20220921	-23.27	18300	20221214	72.95	40000	-20.88	20230724	20400	55.15	20230110	41250	-23.27	20220921	18300	72.95	20221214	1.22	N	300080	500	26 억	441611	N	N	0	N	N
65	20230918	090922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31750	-1050	5	-3.20	178698700	5535	10.14	32700	32700	31700	42600	23000	32800	32285.22	8.44	500	34866	33832	33216	32182	31566	33525	31875	26	9800	500	19680	50	1	5231946	1661	-28.22	13.49	12	0.11	-1125.00	2353.00	41250	20220921	-23.03	18300	20221214	73.50	40000	-20.62	20230724	20400	55.64	20230110	41250	-23.03	20220921	18300	73.50	20221214	1.22	N	300080	500	26 억	441611	N	N	0	N	N
66	20230915	160933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32800	-1100	5	-3.24	1777267150	53601	73.75	33650	34250	32600	44050	23750	33900	33157.71	8.46	-11306	35266	34582	33716	33032	32166	34150	32600	26	10150	500	20340	50	1	5231946	1716	-29.16	13.94	12	1.02	-1125.00	2353.00	42400	20220916	-22.64	18300	20221214	79.23	40000	-18.00	20230724	20400	60.78	20230110	43650	-24.86	20220915	18300	79.23	20221214	1.33	N	300080	500	26 억	442795	N	N	1	N	N
67	20230915	150929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33600	-300	5	-0.88	1658656550	50042	68.85	33650	34250	32600	44050	23750	33900	33145.29	8.46	-10157	35266	34582	33716	33032	32166	34150	32600	26	10150	500	20340	50	1	5231946	1758	-29.87	14.28	12	0.96	-1125.00	2353.00	42400	20220916	-20.75	18300	20221214	83.61	40000	-16.00	20230724	20400	64.71	20230110	43650	-23.02	20220915	18300	83.61	20221214	1.33	N	300080	500	26 억	442795	N	N	1	N	N
68	20230915	140935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32800	-1100	5	-3.24	1213013900	36495	50.21	33650	34250	32800	44050	23750	33900	33237.81	8.46	-3365	35266	34582	33716	33032	32166	34150	32600	26	10150	500	20340	50	1	5231946	1716	-29.16	13.94	12	0.70	-1125.00	2353.00	42400	20220916	-22.64	18300	20221214	79.23	40000	-18.00	20230724	20400	60.78	20230110	43650	-24.86	20220915	18300	79.23	20221214	1.33	N	300080	500	26 억	442795	N	N	1	N	N
69	20230915	130924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33350	-550	5	-1.62	989711400	29745	40.93	33650	34250	32850	44050	23750	33900	33273.20	8.46	583	35266	34582	33716	33032	32166	34150	32600	26	10150	500	20340	50	1	5231946	1745	-29.64	14.17	12	0.57	-1125.00	2353.00	42400	20220916	-21.34	18300	20221214	82.24	40000	-16.62	20230724	20400	63.48	20230110	43650	-23.60	20220915	18300	82.24	20221214	1.33	N	300080	500	26 억	442795	N	N	1	N	N
70	20230915	120930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33600	-300	5	-0.88	905448750	27222	37.45	33650	34250	32850	44050	23750	33900	33261.65	8.46	650	35266	34582	33716	33032	32166	34150	32600	26	10150	500	20340	50	1	5231946	1758	-29.87	14.28	12	0.52	-1125.00	2353.00	42400	20220916	-20.75	18300	20221214	83.61	40000	-16.00	20230724	20400	64.71	20230110	43650	-23.02	20220915	18300	83.61	20221214	1.33	N	300080	500	26 억	442795	N	N	1	N	N
71	20230915	110938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33150	-750	5	-2.21	803733200	24174	33.26	33650	34250	32850	44050	23750	33900	33247.84	8.46	1125	35266	34582	33716	33032	32166	34150	32600	26	10150	500	20340	50	1	5231946	1734	-29.47	14.09	12	0.46	-1125.00	2353.00	42400	20220916	-21.82	18300	20221214	81.15	40000	-17.12	20230724	20400	62.50	20230110	43650	-24.05	20220915	18300	81.15	20221214	1.33	N	300080	500	26 억	442795	N	N	1	N	N
72	20230915	100935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33000	-900	5	-2.65	503863100	15103	20.78	33650	34250	32950	44050	23750	33900	33361.79	8.46	1938	35266	34582	33716	33032	32166	34150	32600	26	10150	500	20340	50	1	5231946	1727	-29.33	14.02	12	0.29	-1125.00	2353.00	42400	20220916	-22.17	18300	20221214	80.33	40000	-17.50	20230724	20400	61.76	20230110	43650	-24.40	20220915	18300	80.33	20221214	1.33	N	300080	500	26 억	442795	N	N	1	N	N
73	20230915	090923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33700	-200	5	-0.59	97740600	2886	3.97	33650	34250	33650	44050	23750	33900	33867.15	8.46	-1022	35266	34582	33716	33032	32166	34150	32600	26	10150	500	20340	50	1	5231946	1763	-29.96	14.32	12	0.06	-1125.00	2353.00	42400	20220916	-20.52	18300	20221214	84.15	40000	-15.75	20230724	20400	65.20	20230110	43650	-22.79	20220915	18300	84.15	20221214	1.33	N	300080	500	26 억	442795	N	N	1	N	N
74	20230914	160937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	0	3	0.00	2430975650	72296	39.31	34250	34400	32850	44050	23750	33900	33625.13	8.52	-4090	36100	35000	33350	32250	30600	35275	32525	26	10150	500	20340	50	1	5231946	1774	-30.13	14.41	12	1.38	-1125.00	2353.00	43650	20220915	-22.34	18300	20221214	85.25	40000	-15.25	20230724	20400	66.18	20230110	44750	-24.25	20220914	18300	85.25	20221214	1.73	N	300080	500	26 억	445953	N	N	1	N	N
75	20230914	150904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34000	100	2	0.29	2143211750	63841	34.71	34250	34400	32850	44050	23750	33900	33571.09	8.52	-3189	36100	35000	33350	32250	30600	35275	32525	26	10150	500	20340	50	1	5231946	1779	-30.22	14.45	12	1.22	-1125.00	2353.00	43650	20220915	-22.11	18300	20221214	85.79	40000	-15.00	20230724	20400	66.67	20230110	44750	-24.02	20220914	18300	85.79	20221214	1.73	N	300080	500	26 억	445953	N	N	55	N	N
76	20230914	140927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33700	-200	5	-0.59	1832861300	54672	29.73	34250	34400	32850	44050	23750	33900	33524.68	8.52	-2463	36100	35000	33350	32250	30600	35275	32525	26	10150	500	20340	50	1	5231946	1763	-29.96	14.32	12	1.04	-1125.00	2353.00	43650	20220915	-22.79	18300	20221214	84.15	40000	-15.75	20230724	20400	65.20	20230110	44750	-24.69	20220914	18300	84.15	20221214	1.73	N	300080	500	26 억	445953	N	N	55	N	N
77	20230914	130908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33350	-550	5	-1.62	1526048150	45506	24.74	34250	34400	32850	44050	23750	33900	33535.10	8.52	-3117	36100	35000	33350	32250	30600	35275	32525	26	10150	500	20340	50	1	5231946	1745	-29.64	14.17	12	0.87	-1125.00	2353.00	43650	20220915	-23.60	18300	20221214	82.24	40000	-16.62	20230724	20400	63.48	20230110	44750	-25.47	20220914	18300	82.24	20221214	1.73	N	300080	500	26 억	445953	N	N	55	N	N
78	20230914	120917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33500	-400	5	-1.18	1442664250	43013	23.39	34250	34400	32850	44050	23750	33900	33540.19	8.52	-3002	36100	35000	33350	32250	30600	35275	32525	26	10150	500	20340	50	1	5231946	1753	-29.78	14.24	12	0.82	-1125.00	2353.00	43650	20220915	-23.25	18300	20221214	83.06	40000	-16.25	20230724	20400	64.22	20230110	44750	-25.14	20220914	18300	83.06	20221214	1.73	N	300080	500	26 억	445953	N	N	55	N	N
79	20230914	110910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33100	-800	5	-2.36	1268823650	37795	20.55	34250	34400	32850	44050	23750	33900	33571.20	8.52	-3555	36100	35000	33350	32250	30600	35275	32525	26	10150	500	20340	50	1	5231946	1732	-29.42	14.07	12	0.72	-1125.00	2353.00	43650	20220915	-24.17	18300	20221214	80.87	40000	-17.25	20230724	20400	62.25	20230110	44750	-26.03	20220914	18300	80.87	20221214	1.73	N	300080	500	26 억	445953	N	N	55	N	N
80	20230914	100904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33100	-800	5	-2.36	884740000	26174	14.23	34250	34400	33100	44050	23750	33900	33802.25	8.52	-1745	36100	35000	33350	32250	30600	35275	32525	26	10150	500	20340	50	1	5231946	1732	-29.42	14.07	12	0.50	-1125.00	2353.00	43650	20220915	-24.17	18300	20221214	80.87	40000	-17.25	20230724	20400	62.25	20230110	44750	-26.03	20220914	18300	80.87	20221214	1.73	N	300080	500	26 억	445953	N	N	55	N	N
81	20230914	090921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34000	100	2	0.29	282557800	8290	4.51	34250	34350	33850	44050	23750	33900	34084.17	8.52	-3484	36100	35000	33350	32250	30600	35275	32525	26	10150	500	20340	50	1	5231946	1779	-30.22	14.45	12	0.16	-1125.00	2353.00	43650	20220915	-22.11	18300	20221214	85.79	40000	-15.00	20230724	20400	66.67	20230110	44750	-24.02	20220914	18300	85.79	20221214	1.73	N	300080	500	26 억	445953	N	N	55	N	N
82	20230913	160924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	0	3	0.00	6026952450	183627	66.94	33900	34450	31700	44050	23750	33900	32819.77	8.70	-10191	38500	36200	34350	32050	30200	35275	31125	26	10150	500	20340	50	1	5231946	1774	-30.13	14.41	12	3.51	-1125.00	2353.00	44750	20220914	-24.25	18300	20221214	85.25	40000	-15.25	20230724	20400	66.18	20230110	44750	-24.25	20220914	18300	85.25	20221214	1.87	N	300080	500	26 억	455123	N	N	55	N	N
83	20230913	150916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33200	-700	5	-2.06	5186454650	158736	57.87	33900	34450	31700	44050	23750	33900	32673.46	8.70	-4944	38500	36200	34350	32050	30200	35275	31125	26	10150	500	20340	50	1	5231946	1737	-29.51	14.11	12	3.03	-1125.00	2353.00	44750	20220914	-25.81	18300	20221214	81.42	40000	-17.00	20230724	20400	62.75	20230110	44750	-25.81	20220914	18300	81.42	20221214	1.87	N	300080	500	26 억	455123	N	N	0	N	N
84	20230913	140924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32500	-1400	5	-4.13	3192628950	98230	35.81	33900	34450	31700	44050	23750	33900	32501.57	8.70	8144	38500	36200	34350	32050	30200	35275	31125	26	10150	500	20340	50	1	5231946	1700	-28.89	13.81	12	1.88	-1125.00	2353.00	44750	20220914	-27.37	18300	20221214	77.60	40000	-18.75	20230724	20400	59.31	20230110	44750	-27.37	20220914	18300	77.60	20221214	1.87	N	300080	500	26 억	455123	N	N	0	N	N
85	20230913	130857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31850	-2050	5	-6.05	2987352200	91902	33.50	33900	34450	31700	44050	23750	33900	32505.85	8.70	12126	38500	36200	34350	32050	30200	35275	31125	26	10150	500	20340	50	1	5231946	1666	-28.31	13.54	12	1.76	-1125.00	2353.00	44750	20220914	-28.83	18300	20221214	74.04	40000	-20.38	20230724	20400	56.13	20230110	44750	-28.83	20220914	18300	74.04	20221214	1.87	N	300080	500	26 억	455123	N	N	0	N	N
86	20230913	120923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31950	-1950	5	-5.75	2803224650	86116	31.40	33900	34450	31700	44050	23750	33900	32551.73	8.70	12373	38500	36200	34350	32050	30200	35275	31125	26	10150	500	20340	50	1	5231946	1672	-28.40	13.58	12	1.65	-1125.00	2353.00	44750	20220914	-28.60	18300	20221214	74.59	40000	-20.12	20230724	20400	56.62	20230110	44750	-28.60	20220914	18300	74.59	20221214	1.87	N	300080	500	26 억	455123	N	N	0	N	N
87	20230913	110920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31850	-2050	5	-6.05	2117103350	64611	23.56	33900	34450	31850	44050	23750	33900	32766.92	8.70	7621	38500	36200	34350	32050	30200	35275	31125	26	10150	500	20340	50	1	5231946	1666	-28.31	13.54	12	1.23	-1125.00	2353.00	44750	20220914	-28.83	18300	20221214	74.04	40000	-20.38	20230724	20400	56.13	20230110	44750	-28.83	20220914	18300	74.04	20221214	1.87	N	300080	500	26 억	455123	N	N	0	N	N
88	20230913	100907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32750	-1150	5	-3.39	869534000	26036	9.49	33900	34450	32750	44050	23750	33900	33397.37	8.70	320	38500	36200	34350	32050	30200	35275	31125	26	10150	500	20340	50	1	5231946	1713	-29.11	13.92	12	0.50	-1125.00	2353.00	44750	20220914	-26.82	18300	20221214	78.96	40000	-18.12	20230724	20400	60.54	20230110	44750	-26.82	20220914	18300	78.96	20221214	1.87	N	300080	500	26 억	455123	N	N	0	N	N
89	20230913	090900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	500	2	1.47	164338800	4845	1.77	33900	34450	33550	44050	23750	33900	33919.26	8.70	-1407	38500	36200	34350	32050	30200	35275	31125	26	10150	500	20340	50	1	5231946	1800	-30.58	14.62	12	0.09	-1125.00	2353.00	44750	20220914	-23.13	18300	20221214	87.98	40000	-14.00	20230724	20400	68.63	20230110	44750	-23.13	20220914	18300	87.98	20221214	1.87	N	300080	500	26 억	455123	N	N	0	N	N
90	20230912	160858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	-1450	5	-4.10	9533753800	274088	170.32	36600	36650	32500	45950	24750	35350	34783.13	8.70	4948	37283	36316	35233	34266	33183	35775	33725	26	10600	500	21210	50	1	5231946	1774	-30.13	14.41	12	5.24	-1125.00	2353.00	44750	20220914	-24.25	18300	20221214	85.25	40000	-15.25	20230724	20400	66.18	20230110	44750	-24.25	20220914	18300	85.25	20221214	1.26	N	300080	500	26 억	455292	N	N	1	N	N
91	20230912	150907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33250	-2100	5	-5.94	9007119750	258428	160.59	36600	36650	32500	45950	24750	35350	34852.92	8.70	3339	37283	36316	35233	34266	33183	35775	33725	26	10600	500	21210	50	1	5231946	1740	-29.56	14.13	12	4.94	-1125.00	2353.00	44750	20220914	-25.70	18300	20221214	81.69	40000	-16.88	20230724	20400	62.99	20230110	44750	-25.70	20220914	18300	81.69	20221214	1.26	N	300080	500	26 억	455292	N	N	1	N	N
92	20230912	140906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33700	-1650	5	-4.67	7445086200	210965	131.10	36600	36650	33000	45950	24750	35350	35290.54	8.70	4638	37283	36316	35233	34266	33183	35775	33725	26	10600	500	21210	50	1	5231946	1763	-29.96	14.32	12	4.03	-1125.00	2353.00	44750	20220914	-24.69	18300	20221214	84.15	40000	-15.75	20230724	20400	65.20	20230110	44750	-24.69	20220914	18300	84.15	20221214	1.26	N	300080	500	26 억	455292	N	N	1	N	N
93	20230912	130855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	-700	5	-1.98	6111703750	171278	106.43	36600	36650	34100	45950	24750	35350	35683.53	8.70	-6725	37283	36316	35233	34266	33183	35775	33725	26	10600	500	21210	50	1	5231946	1813	-30.80	14.73	12	3.27	-1125.00	2353.00	44750	20220914	-22.57	18300	20221214	89.34	40000	-13.38	20230724	20400	69.85	20230110	44750	-22.57	20220914	18300	89.34	20221214	1.26	N	300080	500	26 억	455292	N	N	1	N	N
94	20230912	120854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34350	-1000	5	-2.83	5606945100	156555	97.28	36600	36650	34300	45950	24750	35350	35815.43	8.70	-3544	37283	36316	35233	34266	33183	35775	33725	26	10600	500	21210	50	1	5231946	1797	-30.53	14.60	12	2.99	-1125.00	2353.00	44750	20220914	-23.24	18300	20221214	87.70	40000	-14.12	20230724	20400	68.38	20230110	44750	-23.24	20220914	18300	87.70	20221214	1.26	N	300080	500	26 억	455292	N	N	1	N	N
95	20230912	110859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34350	-1000	5	-2.83	5292008850	147428	91.61	36600	36650	34300	45950	24750	35350	35896.66	8.70	-3436	37283	36316	35233	34266	33183	35775	33725	26	10600	500	21210	50	1	5231946	1797	-30.53	14.60	12	2.82	-1125.00	2353.00	44750	20220914	-23.24	18300	20221214	87.70	40000	-14.12	20230724	20400	68.38	20230110	44750	-23.24	20220914	18300	87.70	20221214	1.26	N	300080	500	26 억	455292	N	N	1	N	N
96	20230912	100849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35550	200	2	0.57	4129134050	114101	70.90	36600	36650	35250	45950	24750	35350	36190.62	8.70	-112	37283	36316	35233	34266	33183	35775	33725	26	10600	500	21210	50	1	5231946	1860	-31.60	15.11	12	2.18	-1125.00	2353.00	44750	20220914	-20.56	18300	20221214	94.26	40000	-11.12	20230724	20400	74.26	20230110	44750	-20.56	20220914	18300	94.26	20221214	1.26	N	300080	500	26 억	455292	N	N	1	N	N
97	20230912	090910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36350	1000	2	2.83	2145805050	58923	36.62	36600	36600	36150	45950	24750	35350	36422.57	8.70	549	37283	36316	35233	34266	33183	35775	33725	26	10600	500	21210	50	1	5231946	1902	-32.31	15.45	12	1.13	-1125.00	2353.00	44750	20220914	-18.77	18300	20221214	98.63	40000	-9.12	20230724	20400	78.19	20230110	44750	-18.77	20220914	18300	98.63	20221214	1.26	N	300080	500	26 억	455292	N	N	1	N	N
98	20230911	160851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	50	2	0.14	5633069400	160261	89.56	35800	36200	34150	45850	24750	35300	35149.34	8.81	5137	36600	35950	34850	34200	33100	36275	34525	26	10550	500	21180	50	1	5231946	1849	-31.42	15.02	12	3.06	-1125.00	2353.00	44750	20220914	-21.01	18300	20221214	93.17	40000	-11.62	20230724	20400	73.28	20230110	44750	-21.01	20220914	18300	93.17	20221214	1.27	N	300080	500	26 억	460690	N	N	1	N	N
99	20230911	150856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35400	100	2	0.28	5568162550	158426	88.54	35800	36200	34150	45850	24750	35300	35146.77	8.81	4839	36600	35950	34850	34200	33100	36275	34525	26	10550	500	21180	50	1	5231946	1852	-31.47	15.04	12	3.03	-1125.00	2353.00	44750	20220914	-20.89	18300	20221214	93.44	40000	-11.50	20230724	20400	73.53	20230110	44750	-20.89	20220914	18300	93.44	20221214	1.27	N	300080	500	26 억	460690	N	N	2	N	N
100	20230911	140904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	-150	5	-0.42	4858721500	138242	77.26	35800	36200	34150	45850	24750	35300	35146.49	8.81	3435	36600	35950	34850	34200	33100	36275	34525	26	10550	500	21180	50	1	5231946	1839	-31.24	14.94	12	2.64	-1125.00	2353.00	44750	20220914	-21.45	18300	20221214	92.08	40000	-12.12	20230724	20400	72.30	20230110	44750	-21.45	20220914	18300	92.08	20221214	1.27	N	300080	500	26 억	460690	N	N	2	N	N
101	20230911	130838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35400	100	2	0.28	4324488850	123127	68.81	35800	36200	34150	45850	24750	35300	35122.18	8.81	6251	36600	35950	34850	34200	33100	36275	34525	26	10550	500	21180	50	1	5231946	1852	-31.47	15.04	12	2.35	-1125.00	2353.00	44750	20220914	-20.89	18300	20221214	93.44	40000	-11.50	20230724	20400	73.53	20230110	44750	-20.89	20220914	18300	93.44	20221214	1.27	N	300080	500	26 억	460690	N	N	2	N	N
102	20230911	120854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35400	100	2	0.28	3906223850	111309	62.20	35800	36200	34150	45850	24750	35300	35093.51	8.81	4452	36600	35950	34850	34200	33100	36275	34525	26	10550	500	21180	50	1	5231946	1852	-31.47	15.04	12	2.13	-1125.00	2353.00	44750	20220914	-20.89	18300	20221214	93.44	40000	-11.50	20230724	20400	73.53	20230110	44750	-20.89	20220914	18300	93.44	20221214	1.27	N	300080	500	26 억	460690	N	N	2	N	N
103	20230911	110838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34850	-450	5	-1.27	3304843800	94225	52.66	35800	36200	34150	45850	24750	35300	35073.96	8.81	195	36600	35950	34850	34200	33100	36275	34525	26	10550	500	21180	50	1	5231946	1823	-30.98	14.81	12	1.80	-1125.00	2353.00	44750	20220914	-22.12	18300	20221214	90.44	40000	-12.88	20230724	20400	70.83	20230110	44750	-22.12	20220914	18300	90.44	20221214	1.27	N	300080	500	26 억	460690	N	N	2	N	N
104	20230911	100837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34200	-1100	5	-3.12	2615403800	74335	41.54	35800	36200	34150	45850	24750	35300	35184.02	8.81	3571	36600	35950	34850	34200	33100	36275	34525	26	10550	500	21180	50	1	5231946	1789	-30.40	14.53	12	1.42	-1125.00	2353.00	44750	20220914	-23.58	18300	20221214	86.89	40000	-14.50	20230724	20400	67.65	20230110	44750	-23.58	20220914	18300	86.89	20221214	1.27	N	300080	500	26 억	460690	N	N	2	N	N
105	20230911	090837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	400	2	1.13	466280300	13067	7.30	35800	35900	35450	45850	24750	35300	35683.81	8.81	-2900	36600	35950	34850	34200	33100	36275	34525	26	10550	500	21180	50	1	5231946	1868	-31.73	15.17	12	0.25	-1125.00	2353.00	44750	20220914	-20.22	18300	20221214	95.08	40000	-10.75	20230724	20400	75.00	20230110	44750	-20.22	20220914	18300	95.08	20221214	1.27	N	300080	500	26 억	460690	N	N	2	N	N
106	20230908	160858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	1250	2	3.67	6175276300	178434	104.94	34150	35500	33750	44250	23850	34050	34607.97	8.66	6090	35650	34850	34000	33200	32350	35250	33600	26	10200	500	20430	50	1	5231946	1847	-31.38	15.00	12	3.41	-1125.00	2353.00	44750	20220914	-21.12	18300	20221214	92.90	40000	-11.75	20230724	20400	73.04	20230110	44750	-21.12	20220914	18300	92.90	20221214	1.21	N	300080	500	26 억	453096	N	N	2	N	N
107	20230908	150858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	1300	2	3.82	6027162650	174234	102.47	34150	35500	33750	44250	23850	34050	34592.39	8.66	5908	35650	34850	34000	33200	32350	35250	33600	26	10200	500	20430	50	1	5231946	1849	-31.42	15.02	12	3.33	-1125.00	2353.00	44750	20220914	-21.01	18300	20221214	93.17	40000	-11.62	20230724	20400	73.28	20230110	44750	-21.01	20220914	18300	93.17	20221214	1.21	N	300080	500	26 억	453096	N	N	3	N	N
108	20230908	140848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34600	550	2	1.62	3859623150	112431	66.12	34150	34700	33750	44250	23850	34050	34328.85	8.66	6377	35650	34850	34000	33200	32350	35250	33600	26	10200	500	20430	50	1	5231946	1810	-30.76	14.70	12	2.15	-1125.00	2353.00	44750	20220914	-22.68	18300	20221214	89.07	40000	-13.50	20230724	20400	69.61	20230110	44750	-22.68	20220914	18300	89.07	20221214	1.21	N	300080	500	26 억	453096	N	N	3	N	N
109	20230908	130857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34450	400	2	1.17	3543666050	103274	60.74	34150	34700	33750	44250	23850	34050	34313.28	8.66	8828	35650	34850	34000	33200	32350	35250	33600	26	10200	500	20430	50	1	5231946	1802	-30.62	14.64	12	1.97	-1125.00	2353.00	44750	20220914	-23.02	18300	20221214	88.25	40000	-13.88	20230724	20400	68.87	20230110	44750	-23.02	20220914	18300	88.25	20221214	1.21	N	300080	500	26 억	453096	N	N	3	N	N
110	20230908	120909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	350	2	1.03	2882564450	84130	49.48	34150	34550	33750	44250	23850	34050	34263.26	8.66	6282	35650	34850	34000	33200	32350	35250	33600	26	10200	500	20430	50	1	5231946	1800	-30.58	14.62	12	1.61	-1125.00	2353.00	44750	20220914	-23.13	18300	20221214	87.98	40000	-14.00	20230724	20400	68.63	20230110	44750	-23.13	20220914	18300	87.98	20221214	1.21	N	300080	500	26 억	453096	N	N	3	N	N
111	20230908	110905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	350	2	1.03	2301169300	67196	39.52	34150	34550	33750	44250	23850	34050	34245.67	8.66	2462	35650	34850	34000	33200	32350	35250	33600	26	10200	500	20430	50	1	5231946	1800	-30.58	14.62	12	1.28	-1125.00	2353.00	44750	20220914	-23.13	18300	20221214	87.98	40000	-14.00	20230724	20400	68.63	20230110	44750	-23.13	20220914	18300	87.98	20221214	1.21	N	300080	500	26 억	453096	N	N	3	N	N
112	20230908	100855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34350	300	2	0.88	1317343350	38474	22.63	34150	34550	33750	44250	23850	34050	34239.91	8.66	2397	35650	34850	34000	33200	32350	35250	33600	26	10200	500	20430	50	1	5231946	1797	-30.53	14.60	12	0.74	-1125.00	2353.00	44750	20220914	-23.24	18300	20221214	87.70	40000	-14.12	20230724	20400	68.38	20230110	44750	-23.24	20220914	18300	87.70	20221214	1.21	N	300080	500	26 억	453096	N	N	3	N	N
113	20230908	090902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34300	250	2	0.73	133788650	3903	2.30	34150	34500	34100	44250	23850	34050	34279.30	8.66	574	35650	34850	34000	33200	32350	35250	33600	26	10200	500	20430	50	1	5231946	1795	-30.49	14.58	12	0.07	-1125.00	2353.00	44750	20220914	-23.35	18300	20221214	87.43	40000	-14.25	20230724	20400	68.14	20230110	44750	-23.35	20220914	18300	87.43	20221214	1.21	N	300080	500	26 억	453096	N	N	3	N	N
114	20230907	160846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34050	1050	2	3.18	5780776600	169730	273.27	33200	34800	33150	42900	23100	33000	34058.74	8.66	603	34533	33766	33183	32416	31833	33475	32125	26	9900	500	19800	50	1	5231946	1781	-30.27	14.47	12	3.24	-1125.00	2353.00	44750	20220914	-23.91	18300	20221214	86.07	40000	-14.88	20230724	20400	66.91	20230110	44750	-23.91	20220914	18300	86.07	20221214	1.19	N	300080	500	26 억	453135	N	N	3	N	N
115	20230907	150853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34100	1100	2	3.33	5451397400	160067	257.71	33200	34800	33150	42900	23100	33000	34057.04	8.66	562	34533	33766	33183	32416	31833	33475	32125	26	9900	500	19800	50	1	5231946	1784	-30.31	14.49	12	3.06	-1125.00	2353.00	44750	20220914	-23.80	18300	20221214	86.34	40000	-14.75	20230724	20400	67.16	20230110	44750	-23.80	20220914	18300	86.34	20221214	1.19	N	300080	500	26 억	453135	N	N	4	N	N
116	20230907	140850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	950	2	2.88	4736230450	139062	223.89	33200	34800	33150	42900	23100	33000	34058.48	8.66	882	34533	33766	33183	32416	31833	33475	32125	26	9900	500	19800	50	1	5231946	1776	-30.18	14.43	12	2.66	-1125.00	2353.00	44750	20220914	-24.13	18300	20221214	85.52	40000	-15.12	20230724	20400	66.42	20230110	44750	-24.13	20220914	18300	85.52	20221214	1.19	N	300080	500	26 억	453135	N	N	4	N	N
117	20230907	130845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33650	650	2	1.97	4198801900	123237	198.41	33200	34800	33150	42900	23100	33000	34071.04	8.66	813	34533	33766	33183	32416	31833	33475	32125	26	9900	500	19800	50	1	5231946	1761	-29.91	14.30	12	2.36	-1125.00	2353.00	44750	20220914	-24.80	18300	20221214	83.88	40000	-15.88	20230724	20400	64.95	20230110	44750	-24.80	20220914	18300	83.88	20221214	1.19	N	300080	500	26 억	453135	N	N	4	N	N
118	20230907	120858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33850	850	2	2.58	3915179250	114847	184.91	33200	34800	33150	42900	23100	33000	34090.49	8.66	5088	34533	33766	33183	32416	31833	33475	32125	26	9900	500	19800	50	1	5231946	1771	-30.09	14.39	12	2.20	-1125.00	2353.00	44750	20220914	-24.36	18300	20221214	84.97	40000	-15.38	20230724	20400	65.93	20230110	44750	-24.36	20220914	18300	84.97	20221214	1.19	N	300080	500	26 억	453135	N	N	4	N	N
119	20230907	110848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33650	650	2	1.97	3533885650	103677	166.92	33200	34800	33150	42900	23100	33000	34085.64	8.66	2980	34533	33766	33183	32416	31833	33475	32125	26	9900	500	19800	50	1	5231946	1761	-29.91	14.30	12	1.98	-1125.00	2353.00	44750	20220914	-24.80	18300	20221214	83.88	40000	-15.88	20230724	20400	64.95	20230110	44750	-24.80	20220914	18300	83.88	20221214	1.19	N	300080	500	26 억	453135	N	N	4	N	N
120	20230907	100849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34000	1000	2	3.03	3031380600	88825	143.01	33200	34800	33150	42900	23100	33000	34127.69	8.66	5269	34533	33766	33183	32416	31833	33475	32125	26	9900	500	19800	50	1	5231946	1779	-30.22	14.45	12	1.70	-1125.00	2353.00	44750	20220914	-24.02	18300	20221214	85.79	40000	-15.00	20230724	20400	66.67	20230110	44750	-24.02	20220914	18300	85.79	20221214	1.19	N	300080	500	26 억	453135	N	N	4	N	N
121	20230907	090903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34150	1150	2	3.48	533833500	15796	25.43	33200	34150	33150	42900	23100	33000	33795.99	8.66	28	34533	33766	33183	32416	31833	33475	32125	26	9900	500	19800	50	1	5231946	1787	-30.36	14.51	12	0.30	-1125.00	2353.00	44750	20220914	-23.69	18300	20221214	86.61	40000	-14.62	20230724	20400	67.40	20230110	44750	-23.69	20220914	18300	86.61	20221214	1.19	N	300080	500	26 억	453135	N	N	4	N	N
122	20230906	160851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33000	-400	5	-1.20	2050528200	61512	109.90	33500	33950	32600	43400	23400	33400	33335.80	8.77	-5763	34600	34000	33300	32700	32000	33650	32350	26	10000	500	20040	50	1	5231946	1727	-29.33	14.02	12	1.18	-1125.00	2353.00	44750	20220914	-26.26	18300	20221214	80.33	40000	-17.50	20230724	20400	61.76	20230110	44750	-26.26	20220914	18300	80.33	20221214	1.14	N	300080	500	26 억	459041	N	N	4	N	N
123	20230906	150852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33100	-300	5	-0.90	1851194550	55478	99.12	33500	33950	32600	43400	23400	33400	33368.08	8.77	-5749	34600	34000	33300	32700	32000	33650	32350	26	10000	500	20040	50	1	5231946	1732	-29.42	14.07	12	1.06	-1125.00	2353.00	44750	20220914	-26.03	18300	20221214	80.87	40000	-17.25	20230724	20400	62.25	20230110	44750	-26.03	20220914	18300	80.87	20221214	1.14	N	300080	500	26 억	459041	N	N	6	N	N
124	20230906	140851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33500	100	2	0.30	1421342350	42615	76.14	33500	33950	32600	43400	23400	33400	33353.10	8.77	-3109	34600	34000	33300	32700	32000	33650	32350	26	10000	500	20040	50	1	5231946	1753	-29.78	14.24	12	0.81	-1125.00	2353.00	44750	20220914	-25.14	18300	20221214	83.06	40000	-16.25	20230724	20400	64.22	20230110	44750	-25.14	20220914	18300	83.06	20221214	1.14	N	300080	500	26 억	459041	N	N	6	N	N
125	20230906	130841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33250	-150	5	-0.45	1152195400	34574	61.77	33500	33950	32600	43400	23400	33400	33325.49	8.77	-1611	34600	34000	33300	32700	32000	33650	32350	26	10000	500	20040	50	1	5231946	1740	-29.56	14.13	12	0.66	-1125.00	2353.00	44750	20220914	-25.70	18300	20221214	81.69	40000	-16.88	20230724	20400	62.99	20230110	44750	-25.70	20220914	18300	81.69	20221214	1.14	N	300080	500	26 억	459041	N	N	6	N	N
126	20230906	120853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33450	50	2	0.15	1084939250	32557	58.17	33500	33950	32600	43400	23400	33400	33324.30	8.77	-1749	34600	34000	33300	32700	32000	33650	32350	26	10000	500	20040	50	1	5231946	1750	-29.73	14.22	12	0.62	-1125.00	2353.00	44750	20220914	-25.25	18300	20221214	82.79	40000	-16.38	20230724	20400	63.97	20230110	44750	-25.25	20220914	18300	82.79	20221214	1.14	N	300080	500	26 억	459041	N	N	6	N	N
127	20230906	110901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33600	200	2	0.60	895587050	26909	48.08	33500	33950	32600	43400	23400	33400	33282.06	8.77	-2433	34600	34000	33300	32700	32000	33650	32350	26	10000	500	20040	50	1	5231946	1758	-29.87	14.28	12	0.51	-1125.00	2353.00	44750	20220914	-24.92	18300	20221214	83.61	40000	-16.00	20230724	20400	64.71	20230110	44750	-24.92	20220914	18300	83.61	20221214	1.14	N	300080	500	26 억	459041	N	N	6	N	N
128	20230906	100836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33350	-50	5	-0.15	729594800	21936	39.19	33500	33950	32600	43400	23400	33400	33260.16	8.77	-1582	34600	34000	33300	32700	32000	33650	32350	26	10000	500	20040	50	1	5231946	1745	-29.64	14.17	12	0.42	-1125.00	2353.00	44750	20220914	-25.47	18300	20221214	82.24	40000	-16.62	20230724	20400	63.48	20230110	44750	-25.47	20220914	18300	82.24	20221214	1.14	N	300080	500	26 억	459041	N	N	6	N	N
129	20230906	090839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32900	-500	5	-1.50	141209000	4273	7.63	33500	33500	32800	43400	23400	33400	33046.81	8.77	-1387	34600	34000	33300	32700	32000	33650	32350	26	10000	500	20040	50	1	5231946	1721	-29.24	13.98	12	0.08	-1125.00	2353.00	44750	20220914	-26.48	18300	20221214	79.78	40000	-17.75	20230724	20400	61.27	20230110	44750	-26.48	20220914	18300	79.78	20221214	1.14	N	300080	500	26 억	459041	N	N	6	N	N
130	20230905	160840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33400	50	2	0.15	1826334950	55188	46.11	33900	33900	32600	43350	23350	33350	33092.87	8.88	-5558	34816	34082	33166	32432	31516	34450	32800	26	10000	500	20010	50	1	5231946	1747	-29.69	14.19	12	1.05	-1125.00	2353.00	44750	20220914	-25.36	18300	20221214	82.51	40000	-16.50	20230724	20400	63.73	20230110	44750	-25.36	20220914	18300	82.51	20221214	1.09	N	300080	500	26 억	464484	N	N	6	N	N
131	20230905	150852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33250	-100	5	-0.30	1770114750	53504	44.71	33900	33900	32600	43350	23350	33350	33083.78	8.88	-5429	34816	34082	33166	32432	31516	34450	32800	26	10000	500	20010	50	1	5231946	1740	-29.56	14.13	12	1.02	-1125.00	2353.00	44750	20220914	-25.70	18300	20221214	81.69	40000	-16.88	20230724	20400	62.99	20230110	44750	-25.70	20220914	18300	81.69	20221214	1.09	N	300080	500	26 억	464484	N	N	9	N	N
132	20230905	140851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33050	-300	5	-0.90	1485435850	44945	37.56	33900	33900	32600	43350	23350	33350	33050.08	8.88	-4299	34816	34082	33166	32432	31516	34450	32800	26	10000	500	20010	50	1	5231946	1729	-29.38	14.05	12	0.86	-1125.00	2353.00	44750	20220914	-26.15	18300	20221214	80.60	40000	-17.38	20230724	20400	62.01	20230110	44750	-26.15	20220914	18300	80.60	20221214	1.09	N	300080	500	26 억	464484	N	N	9	N	N
133	20230905	130832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33000	-350	5	-1.05	1251506800	37871	31.64	33900	33900	32600	43350	23350	33350	33046.57	8.88	-3244	34816	34082	33166	32432	31516	34450	32800	26	10000	500	20010	50	1	5231946	1727	-29.33	14.02	12	0.72	-1125.00	2353.00	44750	20220914	-26.26	18300	20221214	80.33	40000	-17.50	20230724	20400	61.76	20230110	44750	-26.26	20220914	18300	80.33	20221214	1.09	N	300080	500	26 억	464484	N	N	9	N	N
134	20230905	120834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33200	-150	5	-0.45	1124262900	34009	28.42	33900	33900	32600	43350	23350	33350	33057.81	8.88	-2489	34816	34082	33166	32432	31516	34450	32800	26	10000	500	20010	50	1	5231946	1737	-29.51	14.11	12	0.65	-1125.00	2353.00	44750	20220914	-25.81	18300	20221214	81.42	40000	-17.00	20230724	20400	62.75	20230110	44750	-25.81	20220914	18300	81.42	20221214	1.09	N	300080	500	26 억	464484	N	N	9	N	N
135	20230905	110841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33250	-100	5	-0.30	939431050	28461	23.78	33900	33900	32600	43350	23350	33350	33007.66	8.88	-3135	34816	34082	33166	32432	31516	34450	32800	26	10000	500	20010	50	1	5231946	1740	-29.56	14.13	12	0.54	-1125.00	2353.00	44750	20220914	-25.70	18300	20221214	81.69	40000	-16.88	20230724	20400	62.99	20230110	44750	-25.70	20220914	18300	81.69	20221214	1.09	N	300080	500	26 억	464484	N	N	9	N	N
136	20230905	100830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32850	-500	5	-1.50	732398700	22191	18.54	33900	33900	32600	43350	23350	33350	33004.31	8.88	-2536	34816	34082	33166	32432	31516	34450	32800	26	10000	500	20010	50	1	5231946	1719	-29.20	13.96	12	0.42	-1125.00	2353.00	44750	20220914	-26.59	18300	20221214	79.51	40000	-17.88	20230724	20400	61.03	20230110	44750	-26.59	20220914	18300	79.51	20221214	1.09	N	300080	500	26 억	464484	N	N	9	N	N
137	20230905	090830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33300	-50	5	-0.15	148380750	4428	3.70	33900	33900	33250	43350	23350	33350	33509.65	8.88	-1754	34816	34082	33166	32432	31516	34450	32800	26	10000	500	20010	50	1	5231946	1742	-29.60	14.15	12	0.08	-1125.00	2353.00	44750	20220914	-25.59	18300	20221214	81.97	40000	-16.75	20230724	20400	63.24	20230110	44750	-25.59	20220914	18300	81.97	20221214	1.09	N	300080	500	26 억	464484	N	N	9	N	N
138	20230904	160827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33350	1200	2	3.73	3958944150	119312	104.29	32400	33900	32250	41750	22550	32150	33180.54	8.84	2577	34250	33200	32400	31350	30550	33725	31875	26	9600	500	19290	50	1	5231946	1745	-29.64	14.17	12	2.28	-1125.00	2353.00	44750	20220914	-25.47	18300	20221214	82.24	40000	-16.62	20230724	20400	63.48	20230110	44750	-25.47	20220914	18300	82.24	20221214	1.05	N	300080	500	26 억	462422	N	N	9	N	N
139	20230904	150813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33400	1250	2	3.89	3582757550	108026	94.43	32400	33900	32250	41750	22550	32150	33165.70	8.84	1957	34250	33200	32400	31350	30550	33725	31875	26	9600	500	19290	50	1	5231946	1747	-29.69	14.19	12	2.06	-1125.00	2353.00	44750	20220914	-25.36	18300	20221214	82.51	40000	-16.50	20230724	20400	63.73	20230110	44750	-25.36	20220914	18300	82.51	20221214	1.05	N	300080	500	26 억	462422	N	N	1	N	N
140	20230904	140812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32650	500	2	1.56	3009549050	90777	79.35	32400	33900	32250	41750	22550	32150	33153.21	8.84	2436	34250	33200	32400	31350	30550	33725	31875	26	9600	500	19290	50	1	5231946	1708	-29.02	13.88	12	1.74	-1125.00	2353.00	44750	20220914	-27.04	18300	20221214	78.42	40000	-18.38	20230724	20400	60.05	20230110	44750	-27.04	20220914	18300	78.42	20221214	1.05	N	300080	500	26 억	462422	N	N	1	N	N
141	20230904	130823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32700	550	2	1.71	2680028000	80654	70.50	32400	33900	32250	41750	22550	32150	33228.71	8.84	4979	34250	33200	32400	31350	30550	33725	31875	26	9600	500	19290	50	1	5231946	1711	-29.07	13.90	12	1.54	-1125.00	2353.00	44750	20220914	-26.93	18300	20221214	78.69	40000	-18.25	20230724	20400	60.29	20230110	44750	-26.93	20220914	18300	78.69	20221214	1.05	N	300080	500	26 억	462422	N	N	1	N	N
142	20230904	120809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32750	600	2	1.87	2534066000	76200	66.61	32400	33900	32250	41750	22550	32150	33255.46	8.84	5876	34250	33200	32400	31350	30550	33725	31875	26	9600	500	19290	50	1	5231946	1713	-29.11	13.92	12	1.46	-1125.00	2353.00	44750	20220914	-26.82	18300	20221214	78.96	40000	-18.12	20230724	20400	60.54	20230110	44750	-26.82	20220914	18300	78.96	20221214	1.05	N	300080	500	26 억	462422	N	N	1	N	N
143	20230904	110754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33100	950	2	2.95	2244578900	67420	58.93	32400	33900	32250	41750	22550	32150	33292.48	8.84	8264	34250	33200	32400	31350	30550	33725	31875	26	9600	500	19290	50	1	5231946	1732	-29.42	14.07	12	1.29	-1125.00	2353.00	44750	20220914	-26.03	18300	20221214	80.87	40000	-17.25	20230724	20400	62.25	20230110	44750	-26.03	20220914	18300	80.87	20221214	1.05	N	300080	500	26 억	462422	N	N	1	N	N
144	20230904	100759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33300	1150	2	3.58	1875983200	56336	49.25	32400	33900	32250	41750	22550	32150	33299.90	8.84	7306	34250	33200	32400	31350	30550	33725	31875	26	9600	500	19290	50	1	5231946	1742	-29.60	14.15	12	1.08	-1125.00	2353.00	44750	20220914	-25.59	18300	20221214	81.97	40000	-16.75	20230724	20400	63.24	20230110	44750	-25.59	20220914	18300	81.97	20221214	1.05	N	300080	500	26 억	462422	N	N	1	N	N
145	20230904	090812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32600	450	2	1.40	323968800	9890	8.65	32400	33200	32250	41750	22550	32150	32757.21	8.84	393	34250	33200	32400	31350	30550	33725	31875	26	9600	500	19290	50	1	5231946	1706	-28.98	13.85	12	0.19	-1125.00	2353.00	44750	20220914	-27.15	18300	20221214	78.14	40000	-18.50	20230724	20400	59.80	20230110	44750	-27.15	20220914	18300	78.14	20221214	1.05	N	300080	500	26 억	462422	N	N	1	N	N
146	20230901	160804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32150	400	2	1.26	3717921550	113897	95.46	31750	33450	31600	41250	22250	31750	32642.87	8.87	-1764	32850	32300	31800	31250	30750	32575	31525	26	9500	500	19050	50	1	5231946	1682	-28.58	13.66	12	2.18	-1125.00	2353.00	44750	20220914	-28.16	18300	20221214	75.68	40000	-19.62	20230724	20400	57.60	20230110	44750	-28.16	20220914	18300	75.68	20221214	1.09	N	300080	500	26 억	464130	N	N	1	N	N
147	20230901	150815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32300	550	2	1.73	3668253250	112352	94.17	31750	33450	31600	41250	22250	31750	32649.65	8.87	-1645	32850	32300	31800	31250	30750	32575	31525	26	9500	500	19050	50	1	5231946	1690	-28.71	13.73	12	2.15	-1125.00	2353.00	44750	20220914	-27.82	18300	20221214	76.50	40000	-19.25	20230724	20400	58.33	20230110	44750	-27.82	20220914	18300	76.50	20221214	1.09	N	300080	500	26 억	464130	N	N	80	N	N
148	20230901	140815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31800	50	2	0.16	3470988100	106204	89.01	31750	33450	31600	41250	22250	31750	32682.27	8.87	-1229	32850	32300	31800	31250	30750	32575	31525	26	9500	500	19050	50	1	5231946	1664	-28.27	13.51	12	2.03	-1125.00	2353.00	44750	20220914	-28.94	18300	20221214	73.77	40000	-20.50	20230724	20400	55.88	20230110	44750	-28.94	20220914	18300	73.77	20221214	1.09	N	300080	500	26 억	464130	N	N	80	N	N
149	20230901	130750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32150	400	2	1.26	3274763100	100069	83.87	31750	33450	31600	41250	22250	31750	32725.05	8.87	-2115	32850	32300	31800	31250	30750	32575	31525	26	9500	500	19050	50	1	5231946	1682	-28.58	13.66	12	1.91	-1125.00	2353.00	44750	20220914	-28.16	18300	20221214	75.68	40000	-19.62	20230724	20400	57.60	20230110	44750	-28.16	20220914	18300	75.68	20221214	1.09	N	300080	500	26 억	464130	N	N	80	N	N
150	20230901	120802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32400	650	2	2.05	2891744450	88133	73.87	31750	33450	31600	41250	22250	31750	32811.14	8.87	-2906	32850	32300	31800	31250	30750	32575	31525	26	9500	500	19050	50	1	5231946	1695	-28.80	13.77	12	1.68	-1125.00	2353.00	44750	20220914	-27.60	18300	20221214	77.05	40000	-19.00	20230724	20400	58.82	20230110	44750	-27.60	20220914	18300	77.05	20221214	1.09	N	300080	500	26 억	464130	N	N	80	N	N
151	20230901	110801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32550	800	2	2.52	2647393800	80600	67.55	31750	33450	31600	41250	22250	31750	32846.08	8.87	40	32850	32300	31800	31250	30750	32575	31525	26	9500	500	19050	50	1	5231946	1703	-28.93	13.83	12	1.54	-1125.00	2353.00	44750	20220914	-27.26	18300	20221214	77.87	40000	-18.62	20230724	20400	59.56	20230110	44750	-27.26	20220914	18300	77.87	20221214	1.09	N	300080	500	26 억	464130	N	N	80	N	N
152	20230901	100756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32700	950	2	2.99	2013954400	61284	51.36	31750	33450	31600	41250	22250	31750	32862.65	8.87	-2614	32850	32300	31800	31250	30750	32575	31525	26	9500	500	19050	50	1	5231946	1711	-29.07	13.90	12	1.17	-1125.00	2353.00	44750	20220914	-26.93	18300	20221214	78.69	40000	-18.25	20230724	20400	60.29	20230110	44750	-26.93	20220914	18300	78.69	20221214	1.09	N	300080	500	26 억	464130	N	N	80	N	N
153	20230901	090744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	450	2	1.42	122851950	3839	3.22	31750	32200	31600	41250	22250	31750	32001.03	8.87	-1217	32850	32300	31800	31250	30750	32575	31525	26	9500	500	19050	50	1	5231946	1685	-28.62	13.68	12	0.07	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	40000	-19.50	20230724	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	1.09	N	300080	500	26 억	464130	N	N	80	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History