KissMeData/331520/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	investmentCareful	shortOverheated
2	20230831	161149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1174	0	3	0.00	87017253	74354	38.15	1165	1185	1163	1526	822	1174	1170.31	0.85	-19696	1226	1199	1181	1154	1136	1191	1146	50	352	100	790	1	1	50464070	592	35.58	2.27	12	0.15	33.00	517.00	2785	20220915	-57.85	1020	20221227	15.10	2060	-43.01	20230118	1060	10.75	20230102	2785	-57.85	20220915	1020	15.10	20221227	3.22	N	331520	100	50 억	427301	N	N	N	N
3	20230831	151455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1169	-5	5	-0.43	79814708	68214	35.00	1165	1185	1163	1526	822	1174	1170.06	0.85	-19066	1226	1199	1181	1154	1136	1191	1146	50	352	100	790	1	1	50464070	590	35.42	2.26	12	0.14	33.00	517.00	2785	20220915	-58.03	1020	20221227	14.61	2060	-43.25	20230118	1060	10.28	20230102	2785	-58.03	20220915	1020	14.61	20221227	3.22	N	331520	100	50 억	427301	N	N	N	N
4	20230831	141615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1172	-2	5	-0.17	72795218	62194	31.91	1165	1185	1163	1526	822	1174	1170.45	0.85	-17065	1226	1199	1181	1154	1136	1191	1146	50	352	100	790	1	1	50464070	591	35.52	2.27	12	0.12	33.00	517.00	2785	20220915	-57.92	1020	20221227	14.90	2060	-43.11	20230118	1060	10.57	20230102	2785	-57.92	20220915	1020	14.90	20221227	3.22	N	331520	100	50 억	427301	N	N	N	N
5	20230831	131537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1166	-8	5	-0.68	59977682	51225	26.28	1165	1185	1163	1526	822	1174	1170.87	0.85	-13709	1226	1199	1181	1154	1136	1191	1146	50	352	100	790	1	1	50464070	588	35.33	2.26	12	0.10	33.00	517.00	2785	20220915	-58.13	1020	20221227	14.31	2060	-43.40	20230118	1060	10.00	20230102	2785	-58.13	20220915	1020	14.31	20221227	3.22	N	331520	100	50 억	427301	N	N	N	N
6	20230831	121630	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1168	-6	5	-0.51	49401880	42168	21.64	1165	1185	1163	1526	822	1174	1171.55	0.85	-10085	1226	1199	1181	1154	1136	1191	1146	50	352	100	790	1	1	50464070	589	35.39	2.26	12	0.08	33.00	517.00	2785	20220915	-58.06	1020	20221227	14.51	2060	-43.30	20230118	1060	10.19	20230102	2785	-58.06	20220915	1020	14.51	20221227	3.22	N	331520	100	50 억	427301	N	N	N	N
7	20230831	112106	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1178	4	2	0.34	42183277	36020	18.48	1165	1185	1163	1526	822	1174	1171.11	0.85	-7011	1226	1199	1181	1154	1136	1191	1146	50	352	100	790	1	1	50464070	594	35.70	2.28	12	0.07	33.00	517.00	2785	20220915	-57.70	1020	20221227	15.49	2060	-42.82	20230118	1060	11.13	20230102	2785	-57.70	20220915	1020	15.49	20221227	3.22	N	331520	100	50 억	427301	N	N	N	N
8	20230831	101721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1168	-6	5	-0.51	31741828	27122	13.92	1165	1185	1163	1526	822	1174	1170.34	0.85	-2422	1226	1199	1181	1154	1136	1191	1146	50	352	100	790	1	1	50464070	589	35.39	2.26	12	0.05	33.00	517.00	2785	20220915	-58.06	1020	20221227	14.51	2060	-43.30	20230118	1060	10.19	20230102	2785	-58.06	20220915	1020	14.51	20221227	3.22	N	331520	100	50 억	427301	N	N	N	N
9	20230831	091553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1175	1	2	0.09	12446657	10672	5.48	1165	1175	1163	1526	822	1174	1166.29	0.85	1181	1226	1199	1181	1154	1136	1191	1146	50	352	100	790	1	1	50464070	593	35.61	2.27	12	0.02	33.00	517.00	2785	20220915	-57.81	1020	20221227	15.20	2060	-42.96	20230118	1060	10.85	20230102	2785	-57.81	20220915	1020	15.20	20221227	3.22	N	331520	100	50 억	427301	N	N	N	N
10	20230830	161153	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1174	-10	5	-0.84	228413860	194482	68.64	1200	1208	1163	1539	829	1184	1174.47	0.86	-1071	1224	1203	1179	1158	1134	1214	1169	50	355	100	800	1	1	50464070	592	35.58	2.27	12	0.39	33.00	517.00	2785	20220915	-57.85	1020	20221227	15.10	2060	-43.01	20230118	1060	10.75	20230102	2785	-57.85	20220915	1020	15.10	20221227	3.18	N	331520	100	50 억	432528	N	N	N	N
11	20230830	151427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1173	-11	5	-0.93	223194911	190025	67.06	1200	1208	1163	1539	829	1184	1174.56	0.86	-628	1224	1203	1179	1158	1134	1214	1169	50	355	100	800	1	1	50464070	592	35.55	2.27	12	0.38	33.00	517.00	2785	20220915	-57.88	1020	20221227	15.00	2060	-43.06	20230118	1060	10.66	20230102	2785	-57.88	20220915	1020	15.00	20221227	3.18	N	331520	100	50 억	432528	N	N	N	N
12	20230830	141524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1172	-12	5	-1.01	203497002	173155	61.11	1200	1208	1163	1539	829	1184	1175.23	0.86	-468	1224	1203	1179	1158	1134	1214	1169	50	355	100	800	1	1	50464070	591	35.52	2.27	12	0.34	33.00	517.00	2785	20220915	-57.92	1020	20221227	14.90	2060	-43.11	20230118	1060	10.57	20230102	2785	-57.92	20220915	1020	14.90	20221227	3.18	N	331520	100	50 억	432528	N	N	N	N
13	20230830	131519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1172	-12	5	-1.01	183116130	155728	54.96	1200	1208	1163	1539	829	1184	1175.87	0.86	438	1224	1203	1179	1158	1134	1214	1169	50	355	100	800	1	1	50464070	591	35.52	2.27	12	0.31	33.00	517.00	2785	20220915	-57.92	1020	20221227	14.90	2060	-43.11	20230118	1060	10.57	20230102	2785	-57.92	20220915	1020	14.90	20221227	3.18	N	331520	100	50 억	432528	N	N	N	N
14	20230830	121531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1180	-4	5	-0.34	129526065	109850	38.77	1200	1208	1165	1539	829	1184	1179.12	0.86	683	1224	1203	1179	1158	1134	1214	1169	50	355	100	800	1	1	50464070	595	35.76	2.28	12	0.22	33.00	517.00	2785	20220915	-57.63	1020	20221227	15.69	2060	-42.72	20230118	1060	11.32	20230102	2785	-57.63	20220915	1020	15.69	20221227	3.18	N	331520	100	50 억	432528	N	N	N	N
15	20230830	112053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1179	-5	5	-0.42	81408867	68827	24.29	1200	1208	1168	1539	829	1184	1182.80	0.86	-1636	1224	1203	1179	1158	1134	1214	1169	50	355	100	800	1	1	50464070	595	35.73	2.28	12	0.14	33.00	517.00	2785	20220915	-57.67	1020	20221227	15.59	2060	-42.77	20230118	1060	11.23	20230102	2785	-57.67	20220915	1020	15.59	20221227	3.18	N	331520	100	50 억	432528	N	N	N	N
16	20230830	101619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1189	5	2	0.42	42004249	35300	12.46	1200	1208	1180	1539	829	1184	1189.92	0.86	738	1224	1203	1179	1158	1134	1214	1169	50	355	100	800	1	1	50464070	600	36.03	2.30	12	0.07	33.00	517.00	2785	20220915	-57.31	1020	20221227	16.57	2060	-42.28	20230118	1060	12.17	20230102	2785	-57.31	20220915	1020	16.57	20221227	3.18	N	331520	100	50 억	432528	N	N	N	N
17	20230830	091519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1193	9	2	0.76	22121093	18511	6.53	1200	1208	1185	1539	829	1184	1195.02	0.86	-3852	1224	1203	1179	1158	1134	1214	1169	50	355	100	800	1	1	50464070	602	36.15	2.31	12	0.04	33.00	517.00	2785	20220915	-57.16	1020	20221227	16.96	2060	-42.09	20230118	1060	12.55	20230102	2785	-57.16	20220915	1020	16.96	20221227	3.18	N	331520	100	50 억	432528	N	N	N	N
18	20230829	161147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1184	13	2	1.11	333696851	282795	116.26	1170	1200	1155	1522	820	1171	1179.98	0.78	43218	1226	1198	1159	1131	1092	1212	1145	50	351	100	790	1	1	50464070	597	35.88	2.29	12	0.56	33.00	517.00	2785	20220915	-57.49	1020	20221227	16.08	2060	-42.52	20230118	1060	11.70	20230102	2785	-57.49	20220915	1020	16.08	20221227	3.07	N	331520	100	50 억	393912	N	N	N	N
19	20230829	151437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1191	20	2	1.71	325768545	276100	113.51	1170	1200	1155	1522	820	1171	1179.89	0.78	42647	1226	1198	1159	1131	1092	1212	1145	50	351	100	790	1	1	50464070	601	36.09	2.30	12	0.55	33.00	517.00	2785	20220915	-57.24	1020	20221227	16.76	2060	-42.18	20230118	1060	12.36	20230102	2785	-57.24	20220915	1020	16.76	20221227	3.07	N	331520	100	50 억	393912	N	N	N	N
20	20230829	141621	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1196	25	2	2.13	266177028	225878	92.86	1170	1200	1155	1522	820	1171	1178.41	0.78	38308	1226	1198	1159	1131	1092	1212	1145	50	351	100	790	1	1	50464070	604	36.24	2.31	12	0.45	33.00	517.00	2785	20220915	-57.06	1020	20221227	17.25	2060	-41.94	20230118	1060	12.83	20230102	2785	-57.06	20220915	1020	17.25	20221227	3.07	N	331520	100	50 억	393912	N	N	N	N
21	20230829	131509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1177	6	2	0.51	163400390	139432	57.32	1170	1187	1155	1522	820	1171	1171.90	0.78	41730	1226	1198	1159	1131	1092	1212	1145	50	351	100	790	1	1	50464070	594	35.67	2.28	12	0.28	33.00	517.00	2785	20220915	-57.74	1020	20221227	15.39	2060	-42.86	20230118	1060	11.04	20230102	2785	-57.74	20220915	1020	15.39	20221227	3.07	N	331520	100	50 억	393912	N	N	N	N
22	20230829	121619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1175	4	2	0.34	149755359	127790	52.54	1170	1187	1155	1522	820	1171	1171.89	0.78	42774	1226	1198	1159	1131	1092	1212	1145	50	351	100	790	1	1	50464070	593	35.61	2.27	12	0.25	33.00	517.00	2785	20220915	-57.81	1020	20221227	15.20	2060	-42.96	20230118	1060	10.85	20230102	2785	-57.81	20220915	1020	15.20	20221227	3.07	N	331520	100	50 억	393912	N	N	N	N
23	20230829	112319	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1177	6	2	0.51	137950020	117701	48.39	1170	1187	1155	1522	820	1171	1172.04	0.78	38565	1226	1198	1159	1131	1092	1212	1145	50	351	100	790	1	1	50464070	594	35.67	2.28	12	0.23	33.00	517.00	2785	20220915	-57.74	1020	20221227	15.39	2060	-42.86	20230118	1060	11.04	20230102	2785	-57.74	20220915	1020	15.39	20221227	3.07	N	331520	100	50 억	393912	N	N	N	N
24	20230829	101713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1171	0	3	0.00	106646311	90956	37.39	1170	1187	1155	1522	820	1171	1172.50	0.78	26475	1226	1198	1159	1131	1092	1212	1145	50	351	100	790	1	1	50464070	591	35.48	2.26	12	0.18	33.00	517.00	2785	20220915	-57.95	1020	20221227	14.80	2060	-43.16	20230118	1060	10.47	20230102	2785	-57.95	20220915	1020	14.80	20221227	3.07	N	331520	100	50 억	393912	N	N	N	N
25	20230829	091128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1179	8	2	0.68	19365524	16557	6.81	1170	1179	1155	1522	820	1171	1169.63	0.78	3378	1226	1198	1159	1131	1092	1212	1145	50	351	100	790	1	1	50464070	595	35.73	2.28	12	0.03	33.00	517.00	2785	20220915	-57.67	1020	20221227	15.59	2060	-42.77	20230118	1060	11.23	20230102	2785	-57.67	20220915	1020	15.59	20221227	3.07	N	331520	100	50 억	393912	N	N	N	N
26	20230828	161113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1171	23	2	2.00	281282400	242582	107.31	1150	1187	1120	1492	804	1148	1159.51	0.76	8249	1168	1157	1137	1126	1106	1163	1132	50	344	100	780	1	1	50464070	591	35.48	2.26	12	0.48	33.00	517.00	2785	20220915	-57.95	1020	20221227	14.80	2060	-43.16	20230118	1060	10.47	20230102	2785	-57.95	20220915	1020	14.80	20221227	3.09	N	331520	100	50 억	382165	N	N	N	N
27	20230828	151123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1161	13	2	1.13	272643811	235198	104.04	1150	1187	1120	1492	804	1148	1159.21	0.76	7643	1168	1157	1137	1126	1106	1163	1132	50	344	100	780	1	1	50464070	586	35.18	2.25	12	0.47	33.00	517.00	2785	20220915	-58.31	1020	20221227	13.82	2060	-43.64	20230118	1060	9.53	20230102	2785	-58.31	20220915	1020	13.82	20221227	3.09	N	331520	100	50 억	382165	N	N	N	N
28	20230828	141126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1182	34	2	2.96	231722826	200326	88.62	1150	1187	1120	1492	804	1148	1156.73	0.76	3660	1168	1157	1137	1126	1106	1163	1132	50	344	100	780	1	1	50464070	596	35.82	2.29	12	0.40	33.00	517.00	2785	20220915	-57.56	1020	20221227	15.88	2060	-42.62	20230118	1060	11.51	20230102	2785	-57.56	20220915	1020	15.88	20221227	3.09	N	331520	100	50 억	382165	N	N	N	N
29	20230828	131135	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1172	24	2	2.09	199837597	173283	76.65	1150	1181	1120	1492	804	1148	1153.24	0.76	3165	1168	1157	1137	1126	1106	1163	1132	50	344	100	780	1	1	50464070	591	35.52	2.27	12	0.34	33.00	517.00	2785	20220915	-57.92	1020	20221227	14.90	2060	-43.11	20230118	1060	10.57	20230102	2785	-57.92	20220915	1020	14.90	20221227	3.09	N	331520	100	50 억	382165	N	N	N	N
30	20230828	121126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1160	12	2	1.05	135233917	118027	52.21	1150	1162	1120	1492	804	1148	1145.79	0.76	-1826	1168	1157	1137	1126	1106	1163	1132	50	344	100	780	1	1	50464070	585	35.15	2.24	12	0.23	33.00	517.00	2785	20220915	-58.35	1020	20221227	13.73	2060	-43.69	20230118	1060	9.43	20230102	2785	-58.35	20220915	1020	13.73	20221227	3.09	N	331520	100	50 억	382165	N	N	N	N
31	20230828	111122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1149	1	2	0.09	123560301	107909	47.74	1150	1160	1120	1492	804	1148	1145.04	0.76	-3738	1168	1157	1137	1126	1106	1163	1132	50	344	100	780	1	1	50464070	580	34.82	2.22	12	0.21	33.00	517.00	2785	20220915	-58.74	1020	20221227	12.65	2060	-44.22	20230118	1060	8.40	20230102	2785	-58.74	20220915	1020	12.65	20221227	3.09	N	331520	100	50 억	382165	N	N	N	N
32	20230828	101110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1133	-15	5	-1.31	44422193	39170	17.33	1150	1156	1120	1492	804	1148	1134.09	0.76	-5706	1168	1157	1137	1126	1106	1163	1132	50	344	100	780	1	1	50464070	572	34.33	2.19	12	0.08	33.00	517.00	2785	20220915	-59.32	1020	20221227	11.08	2060	-45.00	20230118	1060	6.89	20230102	2785	-59.32	20220915	1020	11.08	20221227	3.09	N	331520	100	50 억	382165	N	N	N	N
33	20230828	091125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1142	-6	5	-0.52	14570744	12722	5.63	1150	1156	1136	1492	804	1148	1145.32	0.76	-4614	1168	1157	1137	1126	1106	1163	1132	50	344	100	780	1	1	50464070	576	34.61	2.21	12	0.03	33.00	517.00	2785	20220915	-58.99	1020	20221227	11.96	2060	-44.56	20230118	1060	7.74	20230102	2785	-58.99	20220915	1020	11.96	20221227	3.09	N	331520	100	50 억	382165	N	N	N	N
34	20230825	161117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1148	8	2	0.70	254357910	225554	108.77	1136	1148	1117	1482	798	1140	1127.35	0.81	-26429	1180	1159	1139	1118	1098	1170	1129	50	342	100	770	1	1	50464070	579	34.79	2.22	12	0.45	33.00	517.00	2785	20220915	-58.78	1020	20221227	12.55	2060	-44.27	20230118	1060	8.30	20230102	2785	-58.78	20220915	1020	12.55	20221227	3.20	N	331520	100	50 억	408760	N	N	N	N
35	20230825	151124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1139	-1	5	-0.09	239650429	212700	102.57	1136	1145	1117	1482	798	1140	1126.70	0.81	-25735	1180	1159	1139	1118	1098	1170	1129	50	342	100	770	1	1	50464070	575	34.52	2.20	12	0.42	33.00	517.00	2785	20220915	-59.10	1020	20221227	11.67	2060	-44.71	20230118	1060	7.45	20230102	2785	-59.10	20220915	1020	11.67	20221227	3.20	N	331520	100	50 억	408760	N	N	N	N
36	20230825	141122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1132	-8	5	-0.70	196135418	174480	84.14	1136	1141	1117	1482	798	1140	1124.10	0.81	-18185	1180	1159	1139	1118	1098	1170	1129	50	342	100	770	1	1	50464070	571	34.30	2.19	12	0.35	33.00	517.00	2785	20220915	-59.35	1020	20221227	10.98	2060	-45.05	20230118	1060	6.79	20230102	2785	-59.35	20220915	1020	10.98	20221227	3.20	N	331520	100	50 억	408760	N	N	N	N
37	20230825	131117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1125	-15	5	-1.32	151393557	134634	64.92	1136	1141	1118	1482	798	1140	1124.47	0.81	-13061	1180	1159	1139	1118	1098	1170	1129	50	342	100	770	1	1	50464070	568	34.09	2.18	12	0.27	33.00	517.00	2785	20220915	-59.61	1020	20221227	10.29	2060	-45.39	20230118	1060	6.13	20230102	2785	-59.61	20220915	1020	10.29	20221227	3.20	N	331520	100	50 억	408760	N	N	N	N
38	20230825	121120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1121	-19	5	-1.67	135973976	120918	58.31	1136	1141	1118	1482	798	1140	1124.50	0.81	-11340	1180	1159	1139	1118	1098	1170	1129	50	342	100	770	1	1	50464070	566	33.97	2.17	12	0.24	33.00	517.00	2785	20220915	-59.75	1020	20221227	9.90	2060	-45.58	20230118	1060	5.75	20230102	2785	-59.75	20220915	1020	9.90	20221227	3.20	N	331520	100	50 억	408760	N	N	N	N
39	20230825	111118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1120	-20	5	-1.75	115134129	102323	49.34	1136	1141	1119	1482	798	1140	1125.19	0.81	-1034	1180	1159	1139	1118	1098	1170	1129	50	342	100	770	1	1	50464070	565	33.94	2.17	12	0.20	33.00	517.00	2785	20220915	-59.78	1020	20221227	9.80	2060	-45.63	20230118	1060	5.66	20230102	2785	-59.78	20220915	1020	9.80	20221227	3.20	N	331520	100	50 억	408760	N	N	N	N
40	20230825	101124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1138	-2	5	-0.18	39188511	34714	16.74	1136	1141	1119	1482	798	1140	1128.86	0.81	-445	1180	1159	1139	1118	1098	1170	1129	50	342	100	770	1	1	50464070	574	34.48	2.20	12	0.07	33.00	517.00	2785	20220915	-59.14	1020	20221227	11.57	2060	-44.76	20230118	1060	7.36	20230102	2785	-59.14	20220915	1020	11.57	20221227	3.20	N	331520	100	50 억	408760	N	N	N	N
41	20230825	091116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1121	-19	5	-1.67	16423585	14614	7.05	1136	1138	1119	1482	798	1140	1123.71	0.81	-1200	1180	1159	1139	1118	1098	1170	1129	50	342	100	770	1	1	50464070	566	33.97	2.17	12	0.03	33.00	517.00	2785	20220915	-59.75	1020	20221227	9.90	2060	-45.58	20230118	1060	5.75	20230102	2785	-59.75	20220915	1020	9.90	20221227	3.20	N	331520	100	50 억	408760	N	N	N	N
42	20230824	161111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1140	21	2	1.88	235048256	205783	94.76	1119	1160	1119	1454	784	1119	1142.24	0.76	22072	1168	1143	1121	1096	1074	1156	1109	50	335	100	760	1	1	50464070	575	34.55	2.21	12	0.41	33.00	517.00	2785	20220915	-59.07	1020	20221227	11.76	2060	-44.66	20230118	1060	7.55	20230102	2785	-59.07	20220915	1020	11.76	20221227	3.22	N	331520	100	50 억	384543	N	N	N	N
43	20230824	151109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1145	26	2	2.32	217640477	190511	87.73	1119	1160	1119	1454	784	1119	1142.40	0.76	18436	1168	1143	1121	1096	1074	1156	1109	50	335	100	760	1	1	50464070	578	34.70	2.21	12	0.38	33.00	517.00	2785	20220915	-58.89	1020	20221227	12.25	2060	-44.42	20230118	1060	8.02	20230102	2785	-58.89	20220915	1020	12.25	20221227	3.22	N	331520	100	50 억	384543	N	N	N	N
44	20230824	141111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1139	20	2	1.79	189897793	166156	76.51	1119	1160	1119	1454	784	1119	1142.89	0.76	15823	1168	1143	1121	1096	1074	1156	1109	50	335	100	760	1	1	50464070	575	34.52	2.20	12	0.33	33.00	517.00	2785	20220915	-59.10	1020	20221227	11.67	2060	-44.71	20230118	1060	7.45	20230102	2785	-59.10	20220915	1020	11.67	20221227	3.22	N	331520	100	50 억	384543	N	N	N	N
45	20230824	131113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1143	24	2	2.14	165215938	144513	66.55	1119	1160	1119	1454	784	1119	1143.26	0.76	10679	1168	1143	1121	1096	1074	1156	1109	50	335	100	760	1	1	50464070	577	34.64	2.21	12	0.29	33.00	517.00	2785	20220915	-58.96	1020	20221227	12.06	2060	-44.51	20230118	1060	7.83	20230102	2785	-58.96	20220915	1020	12.06	20221227	3.22	N	331520	100	50 억	384543	N	N	N	N
46	20230824	121117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1151	32	2	2.86	153370367	134176	61.79	1119	1160	1119	1454	784	1119	1143.05	0.76	7856	1168	1143	1121	1096	1074	1156	1109	50	335	100	760	1	1	50464070	581	34.88	2.23	12	0.27	33.00	517.00	2785	20220915	-58.67	1020	20221227	12.84	2060	-44.13	20230118	1060	8.58	20230102	2785	-58.67	20220915	1020	12.84	20221227	3.22	N	331520	100	50 억	384543	N	N	N	N
47	20230824	111112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1145	26	2	2.32	127647341	111679	51.43	1119	1160	1119	1454	784	1119	1142.98	0.76	-4725	1168	1143	1121	1096	1074	1156	1109	50	335	100	760	1	1	50464070	578	34.70	2.21	12	0.22	33.00	517.00	2785	20220915	-58.89	1020	20221227	12.25	2060	-44.42	20230118	1060	8.02	20230102	2785	-58.89	20220915	1020	12.25	20221227	3.22	N	331520	100	50 억	384543	N	N	N	N
48	20230824	101108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1140	21	2	1.88	29200871	25940	11.94	1119	1140	1119	1454	784	1119	1125.71	0.76	5663	1168	1143	1121	1096	1074	1156	1109	50	335	100	760	1	1	50464070	575	34.55	2.21	12	0.05	33.00	517.00	2785	20220915	-59.07	1020	20221227	11.76	2060	-44.66	20230118	1060	7.55	20230102	2785	-59.07	20220915	1020	11.76	20221227	3.22	N	331520	100	50 억	384543	N	N	N	N
49	20230824	091112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1124	5	2	0.45	3085288	2752	1.27	1119	1125	1119	1454	784	1119	1121.11	0.76	727	1168	1143	1121	1096	1074	1156	1109	50	335	100	760	1	1	50464070	567	34.06	2.17	12	0.01	33.00	517.00	2785	20220915	-59.64	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2785	-59.64	20220915	1020	10.20	20221227	3.22	N	331520	100	50 억	384543	N	N	N	N
50	20230823	161106	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1119	9	2	0.81	241547897	215526	101.82	1100	1146	1099	1443	777	1110	1120.75	0.77	883	1127	1118	1104	1095	1081	1123	1100	50	333	100	750	1	1	49784070	557	33.91	2.16	12	0.43	33.00	517.00	2785	20220915	-59.82	1020	20221227	9.71	2060	-45.68	20230118	1060	5.57	20230102	2785	-59.82	20220915	1020	9.71	20221227	3.21	N	331520	100	49 억	382399	N	N	N	N
51	20230823	151105	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1125	15	2	1.35	220948878	197133	93.13	1100	1146	1099	1443	777	1110	1120.81	0.77	-4893	1127	1118	1104	1095	1081	1123	1100	50	333	100	750	1	1	49784070	560	34.09	2.18	12	0.40	33.00	517.00	2785	20220915	-59.61	1020	20221227	10.29	2060	-45.39	20230118	1060	6.13	20230102	2785	-59.61	20220915	1020	10.29	20221227	3.21	N	331520	100	49 억	382399	N	N	N	N
52	20230823	141113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1126	16	2	1.44	186597392	166455	78.64	1100	1146	1099	1443	777	1110	1121.01	0.77	7448	1127	1118	1104	1095	1081	1123	1100	50	333	100	750	1	1	49784070	561	34.12	2.18	12	0.33	33.00	517.00	2785	20220915	-59.57	1020	20221227	10.39	2060	-45.34	20230118	1060	6.23	20230102	2785	-59.57	20220915	1020	10.39	20221227	3.21	N	331520	100	49 억	382399	N	N	N	N
53	20230823	131103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1127	17	2	1.53	155944680	139047	65.69	1100	1146	1099	1443	777	1110	1121.52	0.77	4887	1127	1118	1104	1095	1081	1123	1100	50	333	100	750	1	1	49784070	561	34.15	2.18	12	0.28	33.00	517.00	2785	20220915	-59.53	1020	20221227	10.49	2060	-45.29	20230118	1060	6.32	20230102	2785	-59.53	20220915	1020	10.49	20221227	3.21	N	331520	100	49 억	382399	N	N	N	N
54	20230823	121113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1123	13	2	1.17	96821518	86780	41.00	1100	1130	1099	1443	777	1110	1115.71	0.77	6785	1127	1118	1104	1095	1081	1123	1100	50	333	100	750	1	1	49784070	559	34.03	2.17	12	0.17	33.00	517.00	2785	20220915	-59.68	1020	20221227	10.10	2060	-45.49	20230118	1060	5.94	20230102	2785	-59.68	20220915	1020	10.10	20221227	3.21	N	331520	100	49 억	382399	N	N	N	N
55	20230823	111107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1118	8	2	0.72	59832405	53771	25.40	1100	1130	1099	1443	777	1110	1112.73	0.77	-8389	1127	1118	1104	1095	1081	1123	1100	50	333	100	750	1	1	49784070	557	33.88	2.16	12	0.11	33.00	517.00	2785	20220915	-59.86	1020	20221227	9.61	2060	-45.73	20230118	1060	5.47	20230102	2785	-59.86	20220915	1020	9.61	20221227	3.21	N	331520	100	49 억	382399	N	N	N	N
56	20230823	101108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1111	1	2	0.09	29389264	26555	12.55	1100	1118	1099	1443	777	1110	1106.73	0.77	-2630	1127	1118	1104	1095	1081	1123	1100	50	333	100	750	1	1	49784070	553	33.67	2.15	12	0.05	33.00	517.00	2785	20220915	-60.11	1020	20221227	8.92	2060	-46.07	20230118	1060	4.81	20230102	2785	-60.11	20220915	1020	8.92	20221227	3.21	N	331520	100	49 억	382399	N	N	N	N
57	20230823	091117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1106	-4	5	-0.36	4525220	4114	1.94	1100	1108	1099	1443	777	1110	1099.96	0.77	1606	1127	1118	1104	1095	1081	1123	1100	50	333	100	750	1	1	49784070	551	33.52	2.14	12	0.01	33.00	517.00	2785	20220915	-60.29	1020	20221227	8.43	2060	-46.31	20230118	1060	4.34	20230102	2785	-60.29	20220915	1020	8.43	20221227	3.21	N	331520	100	49 억	382399	N	N	N	N
58	20230822	161101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1110	7	2	0.63	231599094	210670	89.76	1102	1113	1090	1433	773	1103	1099.28	0.81	-19824	1172	1137	1112	1077	1052	1125	1065	50	330	100	750	1	1	49784070	553	33.64	2.15	12	0.42	33.00	517.00	2785	20220915	-60.14	1020	20221227	8.82	2060	-46.12	20230118	1060	4.72	20230102	2785	-60.14	20220915	1020	8.82	20221227	3.17	N	331520	100	49 억	400997	N	N	N	N
59	20230822	151101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1101	-2	5	-0.18	215530551	196154	83.57	1102	1113	1090	1433	773	1103	1098.78	0.81	-19930	1172	1137	1112	1077	1052	1125	1065	50	330	100	750	1	1	49784070	548	33.36	2.13	12	0.39	33.00	517.00	2785	20220915	-60.47	1020	20221227	7.94	2060	-46.55	20230118	1060	3.87	20230102	2785	-60.47	20220915	1020	7.94	20221227	3.17	N	331520	100	49 억	400997	N	N	N	N
60	20230822	141101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1098	-5	5	-0.45	189498089	172515	73.50	1102	1113	1090	1433	773	1103	1098.44	0.81	-12419	1172	1137	1112	1077	1052	1125	1065	50	330	100	750	1	1	49784070	547	33.27	2.12	12	0.35	33.00	517.00	2785	20220915	-60.57	1020	20221227	7.65	2060	-46.70	20230118	1060	3.58	20230102	2785	-60.57	20220915	1020	7.65	20221227	3.17	N	331520	100	49 억	400997	N	N	N	N
61	20230822	131059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1109	6	2	0.54	166619230	151793	64.67	1102	1110	1090	1433	773	1103	1097.67	0.81	-8267	1172	1137	1112	1077	1052	1125	1065	50	330	100	750	1	1	49784070	552	33.61	2.15	12	0.30	33.00	517.00	2785	20220915	-60.18	1020	20221227	8.73	2060	-46.17	20230118	1060	4.62	20230102	2785	-60.18	20220915	1020	8.73	20221227	3.17	N	331520	100	49 억	400997	N	N	N	N
62	20230822	121045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1101	-2	5	-0.18	148701417	135539	57.75	1102	1109	1090	1433	773	1103	1097.11	0.81	-11364	1172	1137	1112	1077	1052	1125	1065	50	330	100	750	1	1	49784070	548	33.36	2.13	12	0.27	33.00	517.00	2785	20220915	-60.47	1020	20221227	7.94	2060	-46.55	20230118	1060	3.87	20230102	2785	-60.47	20220915	1020	7.94	20221227	3.17	N	331520	100	49 억	400997	N	N	N	N
63	20230822	111059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1098	-5	5	-0.45	133670960	121814	51.90	1102	1109	1090	1433	773	1103	1097.34	0.81	-11127	1172	1137	1112	1077	1052	1125	1065	50	330	100	750	1	1	49784070	547	33.27	2.12	12	0.24	33.00	517.00	2785	20220915	-60.57	1020	20221227	7.65	2060	-46.70	20230118	1060	3.58	20230102	2785	-60.57	20220915	1020	7.65	20221227	3.17	N	331520	100	49 억	400997	N	N	N	N
64	20230822	101056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1103	0	3	0.00	116495481	106219	45.26	1102	1109	1090	1433	773	1103	1096.75	0.81	-14638	1172	1137	1112	1077	1052	1125	1065	50	330	100	750	1	1	49784070	549	33.42	2.13	12	0.21	33.00	517.00	2785	20220915	-60.39	1020	20221227	8.14	2060	-46.46	20230118	1060	4.06	20230102	2785	-60.39	20220915	1020	8.14	20221227	3.17	N	331520	100	49 억	400997	N	N	N	N
65	20230822	091054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1090	-13	5	-1.18	66000784	60137	25.62	1102	1109	1090	1433	773	1103	1097.51	0.81	-10650	1172	1137	1112	1077	1052	1125	1065	50	330	100	750	1	1	49784070	543	33.03	2.11	12	0.12	33.00	517.00	2785	20220915	-60.86	1020	20221227	6.86	2060	-47.09	20230118	1060	2.83	20230102	2785	-60.86	20220915	1020	6.86	20221227	3.17	N	331520	100	49 억	400997	N	N	N	N
66	20230821	161053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1103	-7	5	-0.63	259386576	234041	46.89	1105	1147	1087	1443	777	1110	1108.44	0.82	-3662	1176	1143	1114	1081	1052	1128	1066	50	333	100	750	1	1	49784070	549	33.42	2.13	12	0.47	33.00	517.00	2785	20220915	-60.39	1020	20221227	8.14	2060	-46.46	20230118	1060	4.06	20230102	2785	-60.39	20220915	1020	8.14	20221227	3.26	N	331520	100	49 억	405961	N	N	N	N
67	20230821	151100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1104	-6	5	-0.54	243995367	220084	44.09	1105	1147	1087	1443	777	1110	1108.65	0.82	-2620	1176	1143	1114	1081	1052	1128	1066	50	333	100	750	1	1	49784070	550	33.45	2.14	12	0.44	33.00	517.00	2785	20220915	-60.36	1020	20221227	8.24	2060	-46.41	20230118	1060	4.15	20230102	2785	-60.36	20220915	1020	8.24	20221227	3.26	N	331520	100	49 억	405961	N	N	N	N
68	20230821	141055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1109	-1	5	-0.09	204741381	184484	36.96	1105	1147	1087	1443	777	1110	1109.81	0.82	15964	1176	1143	1114	1081	1052	1128	1066	50	333	100	750	1	1	49784070	552	33.61	2.15	12	0.37	33.00	517.00	2785	20220915	-60.18	1020	20221227	8.73	2060	-46.17	20230118	1060	4.62	20230102	2785	-60.18	20220915	1020	8.73	20221227	3.26	N	331520	100	49 억	405961	N	N	N	N
69	20230821	131107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1111	1	2	0.09	192219281	173186	34.70	1105	1147	1087	1443	777	1110	1109.90	0.82	17297	1176	1143	1114	1081	1052	1128	1066	50	333	100	750	1	1	49784070	553	33.67	2.15	12	0.35	33.00	517.00	2785	20220915	-60.11	1020	20221227	8.92	2060	-46.07	20230118	1060	4.81	20230102	2785	-60.11	20220915	1020	8.92	20221227	3.26	N	331520	100	49 억	405961	N	N	N	N
70	20230821	121104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1110	0	3	0.00	170873413	153964	30.85	1105	1147	1087	1443	777	1110	1109.83	0.82	17327	1176	1143	1114	1081	1052	1128	1066	50	333	100	750	1	1	49784070	553	33.64	2.15	12	0.31	33.00	517.00	2785	20220915	-60.14	1020	20221227	8.82	2060	-46.12	20230118	1060	4.72	20230102	2785	-60.14	20220915	1020	8.82	20221227	3.26	N	331520	100	49 억	405961	N	N	N	N
71	20230821	111054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1108	-2	5	-0.18	142611618	128577	25.76	1105	1147	1087	1443	777	1110	1109.15	0.82	15898	1176	1143	1114	1081	1052	1128	1066	50	333	100	750	1	1	49784070	552	33.58	2.14	12	0.26	33.00	517.00	2785	20220915	-60.22	1020	20221227	8.63	2060	-46.21	20230118	1060	4.53	20230102	2785	-60.22	20220915	1020	8.63	20221227	3.26	N	331520	100	49 억	405961	N	N	N	N
72	20230821	101053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1115	5	2	0.45	115696470	104398	20.92	1105	1147	1087	1443	777	1110	1108.22	0.82	16819	1176	1143	1114	1081	1052	1128	1066	50	333	100	750	1	1	49784070	555	33.79	2.16	12	0.21	33.00	517.00	2785	20220915	-59.96	1020	20221227	9.31	2060	-45.87	20230118	1060	5.19	20230102	2785	-59.96	20220915	1020	9.31	20221227	3.26	N	331520	100	49 억	405961	N	N	N	N
73	20230821	091104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1111	1	2	0.09	33665793	30082	6.03	1105	1147	1101	1443	777	1110	1119.13	0.82	252	1176	1143	1114	1081	1052	1128	1066	50	333	100	750	1	1	49784070	553	33.67	2.15	12	0.06	33.00	517.00	2785	20220915	-60.11	1020	20221227	8.92	2060	-46.07	20230118	1060	4.81	20230102	2785	-60.11	20220915	1020	8.92	20221227	3.26	N	331520	100	49 억	405961	N	N	N	N
74	20230818	161054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1110	-15	5	-1.33	548993428	497764	131.32	1114	1147	1085	1462	788	1125	1102.92	1.03	-101361	1174	1149	1115	1090	1056	1162	1103	50	337	100	760	1	1	49784070	553	33.64	2.15	12	1.00	33.00	517.00	2785	20220915	-60.14	1020	20221227	8.82	2060	-46.12	20230118	1060	4.72	20230102	2785	-60.14	20220915	1020	8.82	20221227	3.38	N	331520	100	49 억	513910	N	N	N	N
75	20230818	151045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1098	-27	5	-2.40	540007265	489665	129.19	1114	1147	1085	1462	788	1125	1102.81	1.03	-99932	1174	1149	1115	1090	1056	1162	1103	50	337	100	760	1	1	49784070	547	33.27	2.12	12	0.98	33.00	517.00	2785	20220915	-60.57	1020	20221227	7.65	2060	-46.70	20230118	1060	3.58	20230102	2785	-60.57	20220915	1020	7.65	20221227	3.38	N	331520	100	49 억	513910	N	N	N	N
76	20230818	141054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1092	-33	5	-2.93	366400982	334373	88.22	1114	1123	1085	1462	788	1125	1095.79	1.03	-86489	1174	1149	1115	1090	1056	1162	1103	50	337	100	760	1	1	49784070	544	33.09	2.11	12	0.67	33.00	517.00	2785	20220915	-60.79	1020	20221227	7.06	2060	-46.99	20230118	1060	3.02	20230102	2785	-60.79	20220915	1020	7.06	20221227	3.38	N	331520	100	49 억	513910	N	N	N	N
77	20230818	131046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1097	-28	5	-2.49	342017743	312113	82.34	1114	1123	1085	1462	788	1125	1095.81	1.03	-84374	1174	1149	1115	1090	1056	1162	1103	50	337	100	760	1	1	49784070	546	33.24	2.12	12	0.63	33.00	517.00	2785	20220915	-60.61	1020	20221227	7.55	2060	-46.75	20230118	1060	3.49	20230102	2785	-60.61	20220915	1020	7.55	20221227	3.38	N	331520	100	49 억	513910	N	N	N	N
78	20230818	121057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1106	-19	5	-1.69	265558762	242205	63.90	1114	1123	1085	1462	788	1125	1096.42	1.03	-79041	1174	1149	1115	1090	1056	1162	1103	50	337	100	760	1	1	49784070	551	33.52	2.14	12	0.49	33.00	517.00	2785	20220915	-60.29	1020	20221227	8.43	2060	-46.31	20230118	1060	4.34	20230102	2785	-60.29	20220915	1020	8.43	20221227	3.38	N	331520	100	49 억	513910	N	N	N	N
79	20230818	111049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1109	-16	5	-1.42	250724168	228806	60.37	1114	1116	1085	1462	788	1125	1095.79	1.03	-75488	1174	1149	1115	1090	1056	1162	1103	50	337	100	760	1	1	49784070	552	33.61	2.15	12	0.46	33.00	517.00	2785	20220915	-60.18	1020	20221227	8.73	2060	-46.17	20230118	1060	4.62	20230102	2785	-60.18	20220915	1020	8.73	20221227	3.38	N	331520	100	49 억	513910	N	N	N	N
80	20230818	101055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1096	-29	5	-2.58	198034521	180658	47.66	1114	1116	1085	1462	788	1125	1096.18	1.03	-68885	1174	1149	1115	1090	1056	1162	1103	50	337	100	760	1	1	49784070	546	33.21	2.12	12	0.36	33.00	517.00	2785	20220915	-60.65	1020	20221227	7.45	2060	-46.80	20230118	1060	3.40	20230102	2785	-60.65	20220915	1020	7.45	20221227	3.38	N	331520	100	49 억	513910	N	N	N	N
81	20230818	091100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1088	-37	5	-3.29	107366176	97488	25.72	1114	1116	1085	1462	788	1125	1101.33	1.03	-37181	1174	1149	1115	1090	1056	1162	1103	50	337	100	760	1	1	49784070	542	32.97	2.10	12	0.20	33.00	517.00	2785	20220915	-60.93	1020	20221227	6.67	2060	-47.18	20230118	1060	2.64	20230102	2785	-60.93	20220915	1020	6.67	20221227	3.38	N	331520	100	49 억	513910	N	N	N	N
82	20230817	161055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1125	-11	5	-0.97	416700170	373662	40.31	1123	1140	1081	1476	796	1136	1115.08	0.97	29889	1228	1181	1153	1106	1078	1168	1093	50	340	100	770	1	1	49784070	560	34.09	2.18	12	0.75	33.00	517.00	2785	20220915	-59.61	1020	20221227	10.29	2060	-45.39	20230118	1060	6.13	20230102	2785	-59.61	20220915	1020	10.29	20221227	3.30	N	331520	100	49 억	480957	N	N	N	N
83	20230817	151101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1121	-15	5	-1.32	403460051	361892	39.04	1123	1140	1081	1476	796	1136	1114.86	0.97	29917	1228	1181	1153	1106	1078	1168	1093	50	340	100	770	1	1	49784070	558	33.97	2.17	12	0.73	33.00	517.00	2785	20220915	-59.75	1020	20221227	9.90	2060	-45.58	20230118	1060	5.75	20230102	2785	-59.75	20220915	1020	9.90	20221227	3.30	N	331520	100	49 억	480957	N	N	N	N
84	20230817	141051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1137	1	2	0.09	326544539	293360	31.65	1123	1140	1081	1476	796	1136	1113.12	0.97	32072	1228	1181	1153	1106	1078	1168	1093	50	340	100	770	1	1	49784070	566	34.45	2.20	12	0.59	33.00	517.00	2785	20220915	-59.17	1020	20221227	11.47	2060	-44.81	20230118	1060	7.26	20230102	2785	-59.17	20220915	1020	11.47	20221227	3.30	N	331520	100	49 억	480957	N	N	N	N
85	20230817	131048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1135	-1	5	-0.09	310062147	278858	30.08	1123	1137	1081	1476	796	1136	1111.90	0.97	38395	1228	1181	1153	1106	1078	1168	1093	50	340	100	770	1	1	49784070	565	34.39	2.20	12	0.56	33.00	517.00	2785	20220915	-59.25	1020	20221227	11.27	2060	-44.90	20230118	1060	7.08	20230102	2785	-59.25	20220915	1020	11.27	20221227	3.30	N	331520	100	49 억	480957	N	N	N	N
86	20230817	121052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1131	-5	5	-0.44	298405185	268547	28.97	1123	1133	1081	1476	796	1136	1111.18	0.97	41513	1228	1181	1153	1106	1078	1168	1093	50	340	100	770	1	1	49784070	563	34.27	2.19	12	0.54	33.00	517.00	2785	20220915	-59.39	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2785	-59.39	20220915	1020	10.88	20221227	3.30	N	331520	100	49 억	480957	N	N	N	N
87	20230817	111052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1118	-18	5	-1.58	216784752	195637	21.11	1123	1133	1081	1476	796	1136	1108.10	0.97	13162	1228	1181	1153	1106	1078	1168	1093	50	340	100	770	1	1	49784070	557	33.88	2.16	12	0.39	33.00	517.00	2785	20220915	-59.86	1020	20221227	9.61	2060	-45.73	20230118	1060	5.47	20230102	2785	-59.86	20220915	1020	9.61	20221227	3.30	N	331520	100	49 억	480957	N	N	N	N
88	20230817	101047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1122	-14	5	-1.23	188332282	170073	18.35	1123	1133	1081	1476	796	1136	1107.36	0.97	5565	1228	1181	1153	1106	1078	1168	1093	50	340	100	770	1	1	49784070	559	34.00	2.17	12	0.34	33.00	517.00	2785	20220915	-59.71	1020	20221227	10.00	2060	-45.53	20230118	1060	5.85	20230102	2785	-59.71	20220915	1020	10.00	20221227	3.30	N	331520	100	49 억	480957	N	N	N	N
89	20230817	091045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1107	-29	5	-2.55	104333305	94335	10.18	1123	1133	1081	1476	796	1136	1105.99	0.97	-12287	1228	1181	1153	1106	1078	1168	1093	50	340	100	770	1	1	49784070	551	33.55	2.14	12	0.19	33.00	517.00	2785	20220915	-60.25	1020	20221227	8.53	2060	-46.26	20230118	1060	4.43	20230102	2785	-60.25	20220915	1020	8.53	20221227	3.30	N	331520	100	49 억	480957	N	N	N	N
90	20230816	161051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1136	-69	5	-5.73	1058630754	925592	148.58	1199	1200	1125	1566	844	1205	1143.74	1.32	-175011	1284	1244	1223	1183	1162	1234	1173	50	361	100	810	1	1	49784070	566	34.42	2.20	12	1.86	33.00	517.00	2785	20220915	-59.21	1020	20221227	11.37	2060	-44.85	20230118	1060	7.17	20230102	2785	-59.21	20220915	1020	11.37	20221227	3.38	N	331520	100	49 억	656849	N	N	N	N
91	20230816	151054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1133	-72	5	-5.98	1009728375	882366	141.64	1199	1200	1125	1566	844	1205	1144.34	1.32	-164618	1284	1244	1223	1183	1162	1234	1173	50	361	100	810	1	1	49784070	564	34.33	2.19	12	1.77	33.00	517.00	2785	20220915	-59.32	1020	20221227	11.08	2060	-45.00	20230118	1060	6.89	20230102	2785	-59.32	20220915	1020	11.08	20221227	3.38	N	331520	100	49 억	656849	N	N	N	N
92	20230816	141051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1129	-76	5	-6.31	894919842	781239	125.40	1199	1200	1125	1566	844	1205	1145.51	1.32	-148893	1284	1244	1223	1183	1162	1234	1173	50	361	100	810	1	1	49784070	562	34.21	2.18	12	1.57	33.00	517.00	2785	20220915	-59.46	1020	20221227	10.69	2060	-45.19	20230118	1060	6.51	20230102	2785	-59.46	20220915	1020	10.69	20221227	3.38	N	331520	100	49 억	656849	N	N	N	N
93	20230816	131049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1143	-62	5	-5.15	743769489	647798	103.98	1199	1200	1130	1566	844	1205	1148.15	1.32	-142106	1284	1244	1223	1183	1162	1234	1173	50	361	100	810	1	1	49784070	569	34.64	2.21	12	1.30	33.00	517.00	2785	20220915	-58.96	1020	20221227	12.06	2060	-44.51	20230118	1060	7.83	20230102	2785	-58.96	20220915	1020	12.06	20221227	3.38	N	331520	100	49 억	656849	N	N	N	N
94	20230816	121104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1136	-69	5	-5.73	655568965	570806	91.63	1199	1200	1130	1566	844	1205	1148.50	1.32	-119558	1284	1244	1223	1183	1162	1234	1173	50	361	100	810	1	1	49784070	566	34.42	2.20	12	1.15	33.00	517.00	2785	20220915	-59.21	1020	20221227	11.37	2060	-44.85	20230118	1060	7.17	20230102	2785	-59.21	20220915	1020	11.37	20221227	3.38	N	331520	100	49 억	656849	N	N	N	N
95	20230816	111101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1146	-59	5	-4.90	528653452	459429	73.75	1199	1200	1130	1566	844	1205	1150.67	1.32	-91387	1284	1244	1223	1183	1162	1234	1173	50	361	100	810	1	1	49784070	571	34.73	2.22	12	0.92	33.00	517.00	2785	20220915	-58.85	1020	20221227	12.35	2060	-44.37	20230118	1060	8.11	20230102	2785	-58.85	20220915	1020	12.35	20221227	3.38	N	331520	100	49 억	656849	N	N	N	N
96	20230816	101053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1145	-60	5	-4.98	488572316	424419	68.13	1199	1200	1130	1566	844	1205	1151.16	1.32	-76817	1284	1244	1223	1183	1162	1234	1173	50	361	100	810	1	1	49784070	570	34.70	2.21	12	0.85	33.00	517.00	2785	20220915	-58.89	1020	20221227	12.25	2060	-44.42	20230118	1060	8.02	20230102	2785	-58.89	20220915	1020	12.25	20221227	3.38	N	331520	100	49 억	656849	N	N	N	N
97	20230816	091047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1159	-46	5	-3.82	135780862	116306	18.67	1199	1200	1150	1566	844	1205	1167.45	1.32	-19273	1284	1244	1223	1183	1162	1234	1173	50	361	100	810	1	1	49784070	577	35.12	2.24	12	0.23	33.00	517.00	2785	20220915	-58.38	1020	20221227	13.63	2060	-43.74	20230118	1060	9.34	20230102	2785	-58.38	20220915	1020	13.63	20221227	3.38	N	331520	100	49 억	656849	N	N	N	N
98	20230814	161039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1205	-59	5	-4.67	732340132	603271	49.61	1253	1263	1202	1643	885	1264	1214.01	1.64	-155182	1354	1308	1255	1209	1156	1332	1233	50	379	100	850	1	1	49784070	600	36.52	2.33	12	1.21	33.00	517.00	2785	20220915	-56.73	1020	20221227	18.14	2060	-41.50	20230118	1060	13.68	20230102	2785	-56.73	20220915	1020	18.14	20221227	3.32	N	331520	100	49 억	814524	N	N	N	N
99	20230814	151036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1204	-60	5	-4.75	668546811	550293	45.25	1253	1263	1202	1643	885	1264	1214.89	1.64	-147951	1354	1308	1255	1209	1156	1332	1233	50	379	100	850	1	1	49784070	599	36.48	2.33	12	1.11	33.00	517.00	2785	20220915	-56.77	1020	20221227	18.04	2060	-41.55	20230118	1060	13.58	20230102	2785	-56.77	20220915	1020	18.04	20221227	3.32	N	331520	100	49 억	814524	N	N	N	N
100	20230814	141038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1207	-57	5	-4.51	582923860	479295	39.41	1253	1263	1202	1643	885	1264	1216.21	1.64	-119263	1354	1308	1255	1209	1156	1332	1233	50	379	100	850	1	1	49784070	601	36.58	2.33	12	0.96	33.00	517.00	2785	20220915	-56.66	1020	20221227	18.33	2060	-41.41	20230118	1060	13.87	20230102	2785	-56.66	20220915	1020	18.33	20221227	3.32	N	331520	100	49 억	814524	N	N	N	N
101	20230814	131026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1208	-56	5	-4.43	521574787	428353	35.22	1253	1263	1203	1643	885	1264	1217.63	1.64	-86545	1354	1308	1255	1209	1156	1332	1233	50	379	100	850	1	1	49784070	601	36.61	2.34	12	0.86	33.00	517.00	2785	20220915	-56.62	1020	20221227	18.43	2060	-41.36	20230118	1060	13.96	20230102	2785	-56.62	20220915	1020	18.43	20221227	3.32	N	331520	100	49 억	814524	N	N	N	N
102	20230814	121035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1210	-54	5	-4.27	499457975	410047	33.72	1253	1263	1203	1643	885	1264	1218.05	1.64	-84149	1354	1308	1255	1209	1156	1332	1233	50	379	100	850	1	1	49784070	602	36.67	2.34	12	0.82	33.00	517.00	2785	20220915	-56.55	1020	20221227	18.63	2060	-41.26	20230118	1060	14.15	20230102	2785	-56.55	20220915	1020	18.63	20221227	3.32	N	331520	100	49 억	814524	N	N	N	N
103	20230814	111027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1208	-56	5	-4.43	444577452	364533	29.98	1253	1263	1205	1643	885	1264	1219.58	1.64	-54955	1354	1308	1255	1209	1156	1332	1233	50	379	100	850	1	1	49784070	601	36.61	2.34	12	0.73	33.00	517.00	2785	20220915	-56.62	1020	20221227	18.43	2060	-41.36	20230118	1060	13.96	20230102	2785	-56.62	20220915	1020	18.43	20221227	3.32	N	331520	100	49 억	814524	N	N	N	N
104	20230814	101031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1212	-52	5	-4.11	356940384	292049	24.02	1253	1263	1205	1643	885	1264	1222.19	1.64	-36180	1354	1308	1255	1209	1156	1332	1233	50	379	100	850	1	1	49784070	603	36.73	2.34	12	0.59	33.00	517.00	2785	20220915	-56.48	1020	20221227	18.82	2060	-41.17	20230118	1060	14.34	20230102	2785	-56.48	20220915	1020	18.82	20221227	3.32	N	331520	100	49 억	814524	N	N	N	N
105	20230814	091027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1230	-34	5	-2.69	123129712	99836	8.21	1253	1263	1210	1643	885	1264	1233.32	1.64	-1597	1354	1308	1255	1209	1156	1332	1233	50	379	100	850	1	1	49784070	612	37.27	2.38	12	0.20	33.00	517.00	2785	20220915	-55.83	1020	20221227	20.59	2060	-40.29	20230118	1060	16.04	20230102	2785	-55.83	20220915	1020	20.59	20221227	3.32	N	331520	100	49 억	814524	N	N	N	N
106	20230811	161027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1264	51	2	4.20	1541232436	1210824	94.06	1224	1301	1202	1576	850	1213	1272.96	1.34	153203	1365	1288	1238	1161	1111	1264	1137	50	363	100	820	1	1	49784070	629	38.30	2.44	12	2.43	33.00	517.00	2785	20220915	-54.61	1020	20221227	23.92	2060	-38.64	20230118	1060	19.25	20230102	2785	-54.61	20220915	1020	23.92	20221227	3.36	N	331520	100	49 억	664966	N	N	N	N
107	20230811	151021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1261	48	2	3.96	1511229653	1187054	92.21	1224	1301	1202	1576	850	1213	1273.18	1.34	154680	1365	1288	1238	1161	1111	1264	1137	50	363	100	820	1	1	49784070	628	38.21	2.44	12	2.38	33.00	517.00	2785	20220915	-54.72	1020	20221227	23.63	2060	-38.79	20230118	1060	18.96	20230102	2785	-54.72	20220915	1020	23.63	20221227	3.36	N	331520	100	49 억	664966	N	N	N	N
108	20230811	141021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1271	58	2	4.78	1398707462	1097936	85.29	1224	1301	1202	1576	850	1213	1274.04	1.34	168652	1365	1288	1238	1161	1111	1264	1137	50	363	100	820	1	1	49784070	633	38.52	2.46	12	2.21	33.00	517.00	2785	20220915	-54.36	1020	20221227	24.61	2060	-38.30	20230118	1060	19.91	20230102	2785	-54.36	20220915	1020	24.61	20221227	3.36	N	331520	100	49 억	664966	N	N	N	N
109	20230811	131019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1263	50	2	4.12	1278047562	1002577	77.88	1224	1301	1202	1576	850	1213	1274.87	1.34	178957	1365	1288	1238	1161	1111	1264	1137	50	363	100	820	1	1	49784070	629	38.27	2.44	12	2.01	33.00	517.00	2785	20220915	-54.65	1020	20221227	23.82	2060	-38.69	20230118	1060	19.15	20230102	2785	-54.65	20220915	1020	23.82	20221227	3.36	N	331520	100	49 억	664966	N	N	N	N
110	20230811	121011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1278	65	2	5.36	1188102776	931719	72.38	1224	1301	1202	1576	850	1213	1275.29	1.34	175106	1365	1288	1238	1161	1111	1264	1137	50	363	100	820	1	1	49784070	636	38.73	2.47	12	1.87	33.00	517.00	2785	20220915	-54.11	1020	20221227	25.29	2060	-37.96	20230118	1060	20.57	20230102	2785	-54.11	20220915	1020	25.29	20221227	3.36	N	331520	100	49 억	664966	N	N	N	N
111	20230811	111011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1296	83	2	6.84	1104177678	866211	67.29	1224	1301	1202	1576	850	1213	1274.84	1.34	173993	1365	1288	1238	1161	1111	1264	1137	50	363	100	820	1	1	49784070	645	39.27	2.51	12	1.74	33.00	517.00	2785	20220915	-53.46	1020	20221227	27.06	2060	-37.09	20230118	1060	22.26	20230102	2785	-53.46	20220915	1020	27.06	20221227	3.36	N	331520	100	49 억	664966	N	N	N	N
112	20230811	101006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1276	63	2	5.19	795228279	625344	48.58	1224	1301	1202	1576	850	1213	1271.82	1.34	179512	1365	1288	1238	1161	1111	1264	1137	50	363	100	820	1	1	49784070	635	38.67	2.47	12	1.26	33.00	517.00	2785	20220915	-54.18	1020	20221227	25.10	2060	-38.06	20230118	1060	20.38	20230102	2785	-54.18	20220915	1020	25.10	20221227	3.36	N	331520	100	49 억	664966	N	N	N	N
113	20230811	091019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1219	6	2	0.49	47335999	38926	3.02	1224	1227	1202	1576	850	1213	1216.19	1.34	-292	1365	1288	1238	1161	1111	1264	1137	50	363	100	820	1	1	49784070	607	36.94	2.36	12	0.08	33.00	517.00	2785	20220915	-56.23	1020	20221227	19.51	2060	-40.83	20230118	1060	15.00	20230102	2785	-56.23	20220915	1020	19.51	20221227	3.36	N	331520	100	49 억	664966	N	N	N	N
114	20230810	161008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1213	-51	5	-4.03	1552014269	1271846	708.01	1253	1315	1188	1643	885	1264	1220.28	1.67	-166148	1297	1280	1250	1233	1203	1289	1242	50	379	100	850	1	1	49784070	604	36.76	2.35	12	2.55	33.00	517.00	2785	20220915	-56.45	1020	20221227	18.92	2060	-41.12	20230118	1060	14.43	20230102	2785	-56.45	20220915	1020	18.92	20221227	3.31	N	331520	100	49 억	831241	N	N	N	N
115	20230810	151004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1206	-58	5	-4.59	1522502759	1247468	694.44	1253	1315	1188	1643	885	1264	1220.47	1.67	-160219	1297	1280	1250	1233	1203	1289	1242	50	379	100	850	1	1	49784070	600	36.55	2.33	12	2.51	33.00	517.00	2785	20220915	-56.70	1020	20221227	18.24	2060	-41.46	20230118	1060	13.77	20230102	2785	-56.70	20220915	1020	18.24	20221227	3.31	N	331520	100	49 억	831241	N	N	N	N
116	20230810	141006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1199	-65	5	-5.14	895146333	740107	412.00	1253	1263	1188	1643	885	1264	1209.48	1.67	-59445	1297	1280	1250	1233	1203	1289	1242	50	379	100	850	1	1	49784070	597	36.33	2.32	12	1.49	33.00	517.00	2785	20220915	-56.95	1020	20221227	17.55	2060	-41.80	20230118	1060	13.11	20230102	2785	-56.95	20220915	1020	17.55	20221227	3.31	N	331520	100	49 억	831241	N	N	N	N
117	20230810	130956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1200	-64	5	-5.06	821149275	678472	377.69	1253	1263	1188	1643	885	1264	1210.29	1.67	-47800	1297	1280	1250	1233	1203	1289	1242	50	379	100	850	1	1	49784070	597	36.36	2.32	12	1.36	33.00	517.00	2785	20220915	-56.91	1020	20221227	17.65	2060	-41.75	20230118	1060	13.21	20230102	2785	-56.91	20220915	1020	17.65	20221227	3.31	N	331520	100	49 억	831241	N	N	N	N
118	20230810	121015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1208	-56	5	-4.43	735960691	607629	338.25	1253	1263	1188	1643	885	1264	1211.20	1.67	-43794	1297	1280	1250	1233	1203	1289	1242	50	379	100	850	1	1	49784070	601	36.61	2.34	12	1.22	33.00	517.00	2785	20220915	-56.62	1020	20221227	18.43	2060	-41.36	20230118	1060	13.96	20230102	2785	-56.62	20220915	1020	18.43	20221227	3.31	N	331520	100	49 억	831241	N	N	N	N
119	20230810	111017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1202	-62	5	-4.91	641566643	529413	294.71	1253	1263	1188	1643	885	1264	1211.85	1.67	-31343	1297	1280	1250	1233	1203	1289	1242	50	379	100	850	1	1	49784070	598	36.42	2.32	12	1.06	33.00	517.00	2785	20220915	-56.84	1020	20221227	17.84	2060	-41.65	20230118	1060	13.40	20230102	2785	-56.84	20220915	1020	17.84	20221227	3.31	N	331520	100	49 억	831241	N	N	N	N
120	20230810	101010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1203	-61	5	-4.83	451904960	371709	206.92	1253	1263	1188	1643	885	1264	1215.75	1.67	-23468	1297	1280	1250	1233	1203	1289	1242	50	379	100	850	1	1	49784070	599	36.45	2.33	12	0.75	33.00	517.00	2785	20220915	-56.80	1020	20221227	17.94	2060	-41.60	20230118	1060	13.49	20230102	2785	-56.80	20220915	1020	17.94	20221227	3.31	N	331520	100	49 억	831241	N	N	N	N
121	20230810	091021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1254	-10	5	-0.79	27767663	22195	12.36	1253	1263	1245	1643	885	1264	1251.08	1.67	-1177	1297	1280	1250	1233	1203	1289	1242	50	379	100	850	1	1	49784070	624	38.00	2.43	12	0.04	33.00	517.00	2785	20220915	-54.97	1020	20221227	22.94	2060	-39.13	20230118	1060	18.30	20230102	2785	-54.97	20220915	1020	22.94	20221227	3.31	N	331520	100	49 억	831241	N	N	N	N
122	20230809	161006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1264	29	2	2.35	223046463	178620	32.08	1222	1267	1220	1605	865	1235	1248.71	1.57	50390	1315	1274	1248	1207	1181	1262	1195	50	370	100	830	1	1	49784070	629	38.30	2.44	12	0.36	33.00	517.00	2785	20220915	-54.61	1020	20221227	23.92	2060	-38.64	20230118	1060	19.25	20230102	2785	-54.61	20220915	1020	23.92	20221227	3.27	N	331520	100	49 억	780027	N	N	N	N
123	20230809	150954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1262	27	2	2.19	213550981	171103	30.73	1222	1267	1220	1605	865	1235	1248.08	1.57	50311	1315	1274	1248	1207	1181	1262	1195	50	370	100	830	1	1	49784070	628	38.24	2.44	12	0.34	33.00	517.00	2785	20220915	-54.69	1020	20221227	23.73	2060	-38.74	20230118	1060	19.06	20230102	2785	-54.69	20220915	1020	23.73	20221227	3.27	N	331520	100	49 억	780027	N	N	N	N
124	20230809	140951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1259	24	2	1.94	186902280	149957	26.93	1222	1267	1220	1605	865	1235	1246.37	1.57	45911	1315	1274	1248	1207	1181	1262	1195	50	370	100	830	1	1	49784070	627	38.15	2.44	12	0.30	33.00	517.00	2785	20220915	-54.79	1020	20221227	23.43	2060	-38.88	20230118	1060	18.77	20230102	2785	-54.79	20220915	1020	23.43	20221227	3.27	N	331520	100	49 억	780027	N	N	N	N
125	20230809	131014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1263	28	2	2.27	167458387	134553	24.16	1222	1267	1220	1605	865	1235	1244.55	1.57	44942	1315	1274	1248	1207	1181	1262	1195	50	370	100	830	1	1	49784070	629	38.27	2.44	12	0.27	33.00	517.00	2785	20220915	-54.65	1020	20221227	23.82	2060	-38.69	20230118	1060	19.15	20230102	2785	-54.65	20220915	1020	23.82	20221227	3.27	N	331520	100	49 억	780027	N	N	N	N
126	20230809	121013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1256	21	2	1.70	136055574	109612	19.68	1222	1263	1220	1605	865	1235	1241.25	1.57	29859	1315	1274	1248	1207	1181	1262	1195	50	370	100	830	1	1	49784070	625	38.06	2.43	12	0.22	33.00	517.00	2785	20220915	-54.90	1020	20221227	23.14	2060	-39.03	20230118	1060	18.49	20230102	2785	-54.90	20220915	1020	23.14	20221227	3.27	N	331520	100	49 억	780027	N	N	N	N
127	20230809	111004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	14	2	1.13	100141209	81056	14.56	1222	1253	1220	1605	865	1235	1235.46	1.57	22471	1315	1274	1248	1207	1181	1262	1195	50	370	100	830	1	1	49784070	622	37.85	2.42	12	0.16	33.00	517.00	2785	20220915	-55.15	1020	20221227	22.45	2060	-39.37	20230118	1060	17.83	20230102	2785	-55.15	20220915	1020	22.45	20221227	3.27	N	331520	100	49 억	780027	N	N	N	N
128	20230809	100952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	7	2	0.57	70489131	57238	10.28	1222	1253	1220	1605	865	1235	1231.51	1.57	20570	1315	1274	1248	1207	1181	1262	1195	50	370	100	830	1	1	49784070	618	37.64	2.40	12	0.11	33.00	517.00	2785	20220915	-55.40	1020	20221227	21.76	2060	-39.71	20230118	1060	17.17	20230102	2785	-55.40	20220915	1020	21.76	20221227	3.27	N	331520	100	49 억	780027	N	N	N	N
129	20230809	090958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1234	-1	5	-0.08	39563900	32300	5.80	1222	1235	1220	1605	865	1235	1224.89	1.57	16353	1315	1274	1248	1207	1181	1262	1195	50	370	100	830	1	1	49784070	614	37.39	2.39	12	0.06	33.00	517.00	2785	20220915	-55.69	1020	20221227	20.98	2060	-40.10	20230118	1060	16.42	20230102	2785	-55.69	20220915	1020	20.98	20221227	3.27	N	331520	100	49 억	780027	N	N	N	N
130	20230808	161017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1235	-34	5	-2.68	671029288	539199	65.81	1270	1289	1222	1649	889	1269	1244.49	1.83	-128697	1361	1314	1286	1239	1211	1301	1226	50	380	100	860	1	1	49784070	615	37.42	2.39	12	1.08	33.00	517.00	2785	20220915	-55.66	1020	20221227	21.08	2060	-40.05	20230118	1060	16.51	20230102	2785	-55.66	20220915	1020	21.08	20221227	3.41	N	331520	100	49 억	909971	N	N	N	N
131	20230808	151003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1237	-32	5	-2.52	630512397	506559	61.82	1270	1289	1222	1649	889	1269	1244.70	1.83	-116560	1361	1314	1286	1239	1211	1301	1226	50	380	100	860	1	1	49784070	616	37.48	2.39	12	1.02	33.00	517.00	2785	20220915	-55.58	1020	20221227	21.27	2060	-39.95	20230118	1060	16.70	20230102	2785	-55.58	20220915	1020	21.27	20221227	3.41	N	331520	100	49 억	909971	N	N	N	N
132	20230808	141000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1225	-44	5	-3.47	572436036	459476	56.08	1270	1289	1222	1649	889	1269	1245.85	1.83	-96416	1361	1314	1286	1239	1211	1301	1226	50	380	100	860	1	1	49784070	610	37.12	2.37	12	0.92	33.00	517.00	2785	20220915	-56.01	1020	20221227	20.10	2060	-40.53	20230118	1060	15.57	20230102	2785	-56.01	20220915	1020	20.10	20221227	3.41	N	331520	100	49 억	909971	N	N	N	N
133	20230808	130949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1237	-32	5	-2.52	540375591	433370	52.89	1270	1289	1222	1649	889	1269	1246.92	1.83	-88058	1361	1314	1286	1239	1211	1301	1226	50	380	100	860	1	1	49784070	616	37.48	2.39	12	0.87	33.00	517.00	2785	20220915	-55.58	1020	20221227	21.27	2060	-39.95	20230118	1060	16.70	20230102	2785	-55.58	20220915	1020	21.27	20221227	3.41	N	331520	100	49 억	909971	N	N	N	N
134	20230808	120957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1232	-37	5	-2.92	506685887	406056	49.56	1270	1289	1222	1649	889	1269	1247.82	1.83	-84058	1361	1314	1286	1239	1211	1301	1226	50	380	100	860	1	1	49784070	613	37.33	2.38	12	0.82	33.00	517.00	2785	20220915	-55.76	1020	20221227	20.78	2060	-40.19	20230118	1060	16.23	20230102	2785	-55.76	20220915	1020	20.78	20221227	3.41	N	331520	100	49 억	909971	N	N	N	N
135	20230808	110945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1231	-38	5	-2.99	456832875	365482	44.60	1270	1289	1230	1649	889	1269	1249.95	1.83	-78227	1361	1314	1286	1239	1211	1301	1226	50	380	100	860	1	1	49784070	613	37.30	2.38	12	0.73	33.00	517.00	2785	20220915	-55.80	1020	20221227	20.69	2060	-40.24	20230118	1060	16.13	20230102	2785	-55.80	20220915	1020	20.69	20221227	3.41	N	331520	100	49 억	909971	N	N	N	N
136	20230808	100959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	-20	5	-1.58	305042140	242736	29.62	1270	1289	1235	1649	889	1269	1256.68	1.83	-44023	1361	1314	1286	1239	1211	1301	1226	50	380	100	860	1	1	49784070	622	37.85	2.42	12	0.49	33.00	517.00	2785	20220915	-55.15	1020	20221227	22.45	2060	-39.37	20230118	1060	17.83	20230102	2785	-55.15	20220915	1020	22.45	20221227	3.41	N	331520	100	49 억	909971	N	N	N	N
137	20230808	091004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1267	-2	5	-0.16	57399488	45006	5.49	1270	1289	1267	1649	889	1269	1275.37	1.83	-15189	1361	1314	1286	1239	1211	1301	1226	50	380	100	860	1	1	49784070	631	38.39	2.45	12	0.09	33.00	517.00	2785	20220915	-54.51	1020	20221227	24.22	2060	-38.50	20230118	1060	19.53	20230102	2785	-54.51	20220915	1020	24.22	20221227	3.41	N	331520	100	49 억	909971	N	N	N	N
138	20230807	160954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1269	-65	5	-4.87	1030397086	804860	144.08	1315	1333	1258	1734	934	1334	1280.25	1.93	-49467	1380	1357	1328	1305	1276	1368	1316	50	400	100	900	1	1	49784070	632	38.45	2.45	12	1.62	33.00	517.00	2785	20220915	-54.43	1020	20221227	24.41	2060	-38.40	20230118	1060	19.72	20230102	2785	-54.43	20220915	1020	24.41	20221227	3.42	N	331520	100	49 억	959438	N	N	N	N
139	20230807	150954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1268	-66	5	-4.95	991475318	774118	138.58	1315	1333	1258	1734	934	1334	1280.77	1.93	-43742	1380	1357	1328	1305	1276	1368	1316	50	400	100	900	1	1	49784070	631	38.42	2.45	12	1.55	33.00	517.00	2785	20220915	-54.47	1020	20221227	24.31	2060	-38.45	20230118	1060	19.62	20230102	2785	-54.47	20220915	1020	24.31	20221227	3.42	N	331520	100	49 억	959438	N	N	N	N
140	20230807	141000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1265	-69	5	-5.17	841900794	655903	117.41	1315	1333	1260	1734	934	1334	1283.56	1.93	-32343	1380	1357	1328	1305	1276	1368	1316	50	400	100	900	1	1	49784070	630	38.33	2.45	12	1.32	33.00	517.00	2785	20220915	-54.58	1020	20221227	24.02	2060	-38.59	20230118	1060	19.34	20230102	2785	-54.58	20220915	1020	24.02	20221227	3.42	N	331520	100	49 억	959438	N	N	N	N
141	20230807	130949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1270	-64	5	-4.80	670842550	520671	93.21	1315	1333	1269	1734	934	1334	1288.40	1.93	-29041	1380	1357	1328	1305	1276	1368	1316	50	400	100	900	1	1	49784070	632	38.48	2.46	12	1.05	33.00	517.00	2785	20220915	-54.40	1020	20221227	24.51	2060	-38.35	20230118	1060	19.81	20230102	2785	-54.40	20220915	1020	24.51	20221227	3.42	N	331520	100	49 억	959438	N	N	N	N
142	20230807	120948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1280	-54	5	-4.05	541820902	419427	75.08	1315	1333	1280	1734	934	1334	1291.79	1.93	-15529	1380	1357	1328	1305	1276	1368	1316	50	400	100	900	1	1	49784070	637	38.79	2.48	12	0.84	33.00	517.00	2785	20220915	-54.04	1020	20221227	25.49	2060	-37.86	20230118	1060	20.75	20230102	2785	-54.04	20220915	1020	25.49	20221227	3.42	N	331520	100	49 억	959438	N	N	N	N
143	20230807	110939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1282	-52	5	-3.90	431123761	333149	59.64	1315	1333	1280	1734	934	1334	1294.07	1.93	-25182	1380	1357	1328	1305	1276	1368	1316	50	400	100	900	1	1	49784070	638	38.85	2.48	12	0.67	33.00	517.00	2785	20220915	-53.97	1020	20221227	25.69	2060	-37.77	20230118	1060	20.94	20230102	2785	-53.97	20220915	1020	25.69	20221227	3.42	N	331520	100	49 억	959438	N	N	N	N
144	20230807	100953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1287	-47	5	-3.52	277460362	213905	38.29	1315	1333	1280	1734	934	1334	1297.09	1.93	-38905	1380	1357	1328	1305	1276	1368	1316	50	400	100	900	1	1	49784070	641	39.00	2.49	12	0.43	33.00	517.00	2785	20220915	-53.79	1020	20221227	26.18	2060	-37.52	20230118	1060	21.42	20230102	2785	-53.79	20220915	1020	26.18	20221227	3.42	N	331520	100	49 억	959438	N	N	N	N
145	20230807	090949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1333	-1	5	-0.07	50192679	38369	6.87	1315	1333	1300	1734	934	1334	1308.04	1.93	-2441	1380	1357	1328	1305	1276	1368	1316	50	400	100	900	1	1	49784070	664	40.39	2.58	12	0.08	33.00	517.00	2785	20220915	-52.14	1020	20221227	30.69	2060	-35.29	20230118	1060	25.75	20230102	2785	-52.14	20220915	1020	30.69	20221227	3.42	N	331520	100	49 억	959438	N	N	N	N
146	20230804	160943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1334	9	2	0.68	728122100	553565	48.59	1311	1351	1299	1722	928	1325	1315.30	1.97	-19509	1415	1370	1335	1290	1255	1352	1272	50	397	100	900	1	1	49784070	664	40.42	2.58	12	1.11	33.00	517.00	2785	20220915	-52.10	1020	20221227	30.78	2060	-35.24	20230118	1060	25.85	20230102	2785	-52.10	20220915	1020	30.78	20221227	3.39	N	331520	100	49 억	979194	N	N	N	N
147	20230804	150943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1326	1	2	0.08	690259894	525117	46.09	1311	1351	1299	1722	928	1325	1314.49	1.97	-12974	1415	1370	1335	1290	1255	1352	1272	50	397	100	900	1	1	49784070	660	40.18	2.56	12	1.05	33.00	517.00	2785	20220915	-52.39	1020	20221227	30.00	2060	-35.63	20230118	1060	25.09	20230102	2785	-52.39	20220915	1020	30.00	20221227	3.39	N	331520	100	49 억	979194	N	N	N	N
148	20230804	140956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1315	-10	5	-0.75	594423015	452553	39.72	1311	1351	1299	1722	928	1325	1313.49	1.97	-24341	1415	1370	1335	1290	1255	1352	1272	50	397	100	900	1	1	49784070	655	39.85	2.54	12	0.91	33.00	517.00	2785	20220915	-52.78	1020	20221227	28.92	2060	-36.17	20230118	1060	24.06	20230102	2785	-52.78	20220915	1020	28.92	20221227	3.39	N	331520	100	49 억	979194	N	N	N	N
149	20230804	130941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1308	-17	5	-1.28	530915535	404182	35.48	1311	1351	1299	1722	928	1325	1313.56	1.97	-21441	1415	1370	1335	1290	1255	1352	1272	50	397	100	900	1	1	49784070	651	39.64	2.53	12	0.81	33.00	517.00	2785	20220915	-53.03	1020	20221227	28.24	2060	-36.50	20230118	1060	23.40	20230102	2785	-53.03	20220915	1020	28.24	20221227	3.39	N	331520	100	49 억	979194	N	N	N	N
150	20230804	120934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1308	-17	5	-1.28	444815438	338081	29.68	1311	1351	1301	1722	928	1325	1315.71	1.97	-25761	1415	1370	1335	1290	1255	1352	1272	50	397	100	900	1	1	49784070	651	39.64	2.53	12	0.68	33.00	517.00	2785	20220915	-53.03	1020	20221227	28.24	2060	-36.50	20230118	1060	23.40	20230102	2785	-53.03	20220915	1020	28.24	20221227	3.39	N	331520	100	49 억	979194	N	N	N	N
151	20230804	110947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1315	-10	5	-0.75	318000256	240876	21.14	1311	1351	1306	1722	928	1325	1320.18	1.97	-3288	1415	1370	1335	1290	1255	1352	1272	50	397	100	900	1	1	49784070	655	39.85	2.54	12	0.48	33.00	517.00	2785	20220915	-52.78	1020	20221227	28.92	2060	-36.17	20230118	1060	24.06	20230102	2785	-52.78	20220915	1020	28.92	20221227	3.39	N	331520	100	49 억	979194	N	N	N	N
152	20230804	100930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1324	-1	5	-0.08	212071073	160076	14.05	1311	1351	1309	1722	928	1325	1324.81	1.97	3080	1415	1370	1335	1290	1255	1352	1272	50	397	100	900	1	1	49784070	659	40.12	2.56	12	0.32	33.00	517.00	2785	20220915	-52.46	1020	20221227	29.80	2060	-35.73	20230118	1060	24.91	20230102	2785	-52.46	20220915	1020	29.80	20221227	3.39	N	331520	100	49 억	979194	N	N	N	N
153	20230804	090930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1325	0	3	0.00	35318369	26826	2.35	1311	1335	1310	1722	928	1325	1316.57	1.97	386	1415	1370	1335	1290	1255	1352	1272	50	397	100	900	1	1	49784070	660	40.15	2.56	12	0.05	33.00	517.00	2785	20220915	-52.42	1020	20221227	29.90	2060	-35.68	20230118	1060	25.00	20230102	2785	-52.42	20220915	1020	29.90	20221227	3.39	N	331520	100	49 억	979194	N	N	N	N
154	20230803	160933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1325	-69	5	-4.95	1496142387	1129432	91.67	1373	1380	1300	1812	976	1394	1324.69	2.41	-218464	1516	1454	1405	1343	1294	1430	1319	50	418	100	940	1	1	49784070	660	40.15	2.56	12	2.27	33.00	517.00	2785	20220915	-52.42	1020	20221227	29.90	2060	-35.68	20230118	1060	25.00	20230102	2785	-52.42	20220915	1020	29.90	20221227	3.24	N	331520	100	49 억	1199954	N	N	N	N
155	20230803	150940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1325	-69	5	-4.95	1443957276	1089907	88.46	1373	1380	1300	1812	976	1394	1324.84	2.41	-205337	1516	1454	1405	1343	1294	1430	1319	50	418	100	940	1	1	49784070	660	40.15	2.56	12	2.19	33.00	517.00	2785	20220915	-52.42	1020	20221227	29.90	2060	-35.68	20230118	1060	25.00	20230102	2785	-52.42	20220915	1020	29.90	20221227	3.24	N	331520	100	49 억	1199954	N	N	N	N
156	20230803	140933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1307	-87	5	-6.24	1315545814	992481	80.55	1373	1380	1300	1812	976	1394	1325.51	2.41	-199318	1516	1454	1405	1343	1294	1430	1319	50	418	100	940	1	1	49784070	651	39.61	2.53	12	1.99	33.00	517.00	2785	20220915	-53.07	1020	20221227	28.14	2060	-36.55	20230118	1060	23.30	20230102	2785	-53.07	20220915	1020	28.14	20221227	3.24	N	331520	100	49 억	1199954	N	N	N	N
157	20230803	130934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1320	-74	5	-5.31	1117638958	841718	68.32	1373	1380	1300	1812	976	1394	1327.81	2.41	-181967	1516	1454	1405	1343	1294	1430	1319	50	418	100	940	1	1	49784070	657	40.00	2.55	12	1.69	33.00	517.00	2785	20220915	-52.60	1020	20221227	29.41	2060	-35.92	20230118	1060	24.53	20230102	2785	-52.60	20220915	1020	29.41	20221227	3.24	N	331520	100	49 억	1199954	N	N	N	N
158	20230803	120939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1314	-80	5	-5.74	1081689852	814403	66.10	1373	1380	1300	1812	976	1394	1328.20	2.41	-169491	1516	1454	1405	1343	1294	1430	1319	50	418	100	940	1	1	49784070	654	39.82	2.54	12	1.64	33.00	517.00	2785	20220915	-52.82	1020	20221227	28.82	2060	-36.21	20230118	1060	23.96	20230102	2785	-52.82	20220915	1020	28.82	20221227	3.24	N	331520	100	49 억	1199954	N	N	N	N
159	20230803	110928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1321	-73	5	-5.24	920348044	691039	56.09	1373	1380	1305	1812	976	1394	1331.83	2.41	-159955	1516	1454	1405	1343	1294	1430	1319	50	418	100	940	1	1	49784070	658	40.03	2.56	12	1.39	33.00	517.00	2785	20220915	-52.57	1020	20221227	29.51	2060	-35.87	20230118	1060	24.62	20230102	2785	-52.57	20220915	1020	29.51	20221227	3.24	N	331520	100	49 억	1199954	N	N	N	N
160	20230803	100925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1314	-80	5	-5.74	621973148	464259	37.68	1373	1380	1312	1812	976	1394	1339.71	2.41	-149965	1516	1454	1405	1343	1294	1430	1319	50	418	100	940	1	1	49784070	654	39.82	2.54	12	0.93	33.00	517.00	2785	20220915	-52.82	1020	20221227	28.82	2060	-36.21	20230118	1060	23.96	20230102	2785	-52.82	20220915	1020	28.82	20221227	3.24	N	331520	100	49 억	1199954	N	N	N	N
161	20230803	090927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1343	-51	5	-3.66	166496258	122726	9.96	1373	1380	1340	1812	976	1394	1356.65	2.41	-21280	1516	1454	1405	1343	1294	1430	1319	50	418	100	940	1	1	49784070	669	40.70	2.60	12	0.25	33.00	517.00	2785	20220915	-51.78	1020	20221227	31.67	2060	-34.81	20230118	1060	26.70	20230102	2785	-51.78	20220915	1020	31.67	20221227	3.24	N	331520	100	49 억	1199954	N	N	N	N
162	20230802	160934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1394	-18	5	-1.27	1707744648	1215510	62.35	1410	1467	1356	1835	989	1412	1404.96	2.16	118085	1548	1480	1420	1352	1292	1514	1386	50	423	100	960	1	1	49784070	694	42.24	2.70	12	2.44	33.00	517.00	2785	20220915	-49.95	1020	20221227	36.67	2060	-32.33	20230118	1060	31.51	20230102	2785	-49.95	20220915	1020	36.67	20221227	3.16	N	331520	100	49 억	1076073	N	N	N	N
163	20230802	150945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1394	-18	5	-1.27	1608771751	1144784	58.72	1410	1467	1356	1835	989	1412	1405.31	2.16	110763	1548	1480	1420	1352	1292	1514	1386	50	423	100	960	1	1	49784070	694	42.24	2.70	12	2.30	33.00	517.00	2785	20220915	-49.95	1020	20221227	36.67	2060	-32.33	20230118	1060	31.51	20230102	2785	-49.95	20220915	1020	36.67	20221227	3.16	N	331520	100	49 억	1076073	N	N	N	N
164	20230802	140933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1364	-48	5	-3.40	1410796368	1000693	51.33	1410	1467	1356	1835	989	1412	1409.82	2.16	81473	1548	1480	1420	1352	1292	1514	1386	50	423	100	960	1	1	49784070	679	41.33	2.64	12	2.01	33.00	517.00	2785	20220915	-51.02	1020	20221227	33.73	2060	-33.79	20230118	1060	28.68	20230102	2785	-51.02	20220915	1020	33.73	20221227	3.16	N	331520	100	49 억	1076073	N	N	N	N
165	20230802	130927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1396	-16	5	-1.13	1217787829	859644	44.10	1410	1467	1361	1835	989	1412	1416.62	2.16	77599	1548	1480	1420	1352	1292	1514	1386	50	423	100	960	1	1	49784070	695	42.30	2.70	12	1.73	33.00	517.00	2785	20220915	-49.87	1020	20221227	36.86	2060	-32.23	20230118	1060	31.70	20230102	2785	-49.87	20220915	1020	36.86	20221227	3.16	N	331520	100	49 억	1076073	N	N	N	N
166	20230802	120923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1392	-20	5	-1.42	1118155690	788033	40.42	1410	1467	1361	1835	989	1412	1418.92	2.16	63764	1548	1480	1420	1352	1292	1514	1386	50	423	100	960	1	1	49784070	693	42.18	2.69	12	1.58	33.00	517.00	2785	20220915	-50.02	1020	20221227	36.47	2060	-32.43	20230118	1060	31.32	20230102	2785	-50.02	20220915	1020	36.47	20221227	3.16	N	331520	100	49 억	1076073	N	N	N	N
167	20230802	110925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1426	14	2	0.99	942017159	662456	33.98	1410	1467	1361	1835	989	1412	1422.01	2.16	60541	1548	1480	1420	1352	1292	1514	1386	50	423	100	960	1	1	49784070	710	43.21	2.76	12	1.33	33.00	517.00	2785	20220915	-48.80	1020	20221227	39.80	2060	-30.78	20230118	1060	34.53	20230102	2785	-48.80	20220915	1020	39.80	20221227	3.16	N	331520	100	49 억	1076073	N	N	N	N
168	20230802	100926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1417	5	2	0.35	727167329	510535	26.19	1410	1467	1361	1835	989	1412	1424.32	2.16	71072	1548	1480	1420	1352	1292	1514	1386	50	423	100	960	1	1	49784070	705	42.94	2.74	12	1.03	33.00	517.00	2785	20220915	-49.12	1020	20221227	38.92	2060	-31.21	20230118	1060	33.68	20230102	2785	-49.12	20220915	1020	38.92	20221227	3.16	N	331520	100	49 억	1076073	N	N	N	N
169	20230802	090925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1436	24	2	1.70	280045944	200740	10.30	1410	1439	1361	1835	989	1412	1395.07	2.16	64899	1548	1480	1420	1352	1292	1514	1386	50	423	100	960	1	1	49784070	715	43.52	2.78	12	0.40	33.00	517.00	2785	20220915	-48.44	1020	20221227	40.78	2060	-30.29	20230118	1060	35.47	20230102	2785	-48.44	20220915	1020	40.78	20221227	3.16	N	331520	100	49 억	1076073	N	N	N	N
170	20230801	160925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1412	1	2	0.07	2794756736	1944051	317.52	1390	1488	1360	1834	988	1411	1437.61	2.48	-156657	1487	1448	1389	1350	1291	1468	1370	50	423	100	950	1	1	49784070	703	42.79	2.73	12	3.90	33.00	517.00	2785	20220915	-49.30	1020	20221227	38.43	2060	-31.46	20230118	1060	33.21	20230102	2785	-49.30	20220915	1020	38.43	20221227	3.18	N	331520	100	49 억	1236946	N	N	N	N
171	20230801	150921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1406	-5	5	-0.35	2693780057	1872145	305.77	1390	1488	1360	1834	988	1411	1438.87	2.48	-172869	1487	1448	1389	1350	1291	1468	1370	50	423	100	950	1	1	49784070	700	42.61	2.72	12	3.76	33.00	517.00	2785	20220915	-49.52	1020	20221227	37.84	2060	-31.75	20230118	1060	32.64	20230102	2785	-49.52	20220915	1020	37.84	20221227	3.18	N	331520	100	49 억	1236946	N	N	N	N
172	20230801	140938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1403	-8	5	-0.57	2583863419	1794236	293.05	1390	1488	1360	1834	988	1411	1440.09	2.48	-187055	1487	1448	1389	1350	1291	1468	1370	50	423	100	950	1	1	49784070	698	42.52	2.71	12	3.60	33.00	517.00	2785	20220915	-49.62	1020	20221227	37.55	2060	-31.89	20230118	1060	32.36	20230102	2785	-49.62	20220915	1020	37.55	20221227	3.18	N	331520	100	49 억	1236946	N	N	N	N
173	20230801	130917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1435	24	2	1.70	2310180525	1601637	261.59	1390	1488	1360	1834	988	1411	1442.39	2.48	-137633	1487	1448	1389	1350	1291	1468	1370	50	423	100	950	1	1	49784070	714	43.48	2.78	12	3.22	33.00	517.00	2785	20220915	-48.47	1020	20221227	40.69	2060	-30.34	20230118	1060	35.38	20230102	2785	-48.47	20220915	1020	40.69	20221227	3.18	N	331520	100	49 억	1236946	N	N	N	N
174	20230801	120917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1448	37	2	2.62	2142894348	1486077	242.72	1390	1488	1360	1834	988	1411	1441.98	2.48	-132985	1487	1448	1389	1350	1291	1468	1370	50	423	100	950	1	1	49784070	721	43.88	2.80	12	2.99	33.00	517.00	2785	20220915	-48.01	1020	20221227	41.96	2060	-29.71	20230118	1060	36.60	20230102	2785	-48.01	20220915	1020	41.96	20221227	3.18	N	331520	100	49 억	1236946	N	N	N	N
175	20230801	110913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1456	45	2	3.19	1992961371	1382784	225.85	1390	1488	1360	1834	988	1411	1441.27	2.48	-163819	1487	1448	1389	1350	1291	1468	1370	50	423	100	950	1	1	49784070	725	44.12	2.82	12	2.78	33.00	517.00	2785	20220915	-47.72	1020	20221227	42.75	2060	-29.32	20230118	1060	37.36	20230102	2785	-47.72	20220915	1020	42.75	20221227	3.18	N	331520	100	49 억	1236946	N	N	N	N
176	20230801	100920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1443	32	2	2.27	1776940105	1233208	201.42	1390	1488	1360	1834	988	1411	1440.91	2.48	-170494	1487	1448	1389	1350	1291	1468	1370	50	423	100	950	1	1	49784070	718	43.73	2.79	12	2.48	33.00	517.00	2785	20220915	-48.19	1020	20221227	41.47	2060	-29.95	20230118	1060	36.13	20230102	2785	-48.19	20220915	1020	41.47	20221227	3.18	N	331520	100	49 억	1236946	N	N	N	N
177	20230801	090911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1400	-11	5	-0.78	267650737	193969	31.68	1390	1404	1360	1834	988	1411	1379.86	2.48	32368	1487	1448	1389	1350	1291	1468	1370	50	423	100	950	1	1	49784070	697	42.42	2.71	12	0.39	33.00	517.00	2785	20220915	-49.73	1020	20221227	37.25	2060	-32.04	20230118	1060	32.08	20230102	2785	-49.73	20220915	1020	37.25	20221227	3.18	N	331520	100	49 억	1236946	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History