KissMeData/204610/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160920	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1291	10	2	0.78	233870224	182475	90.55	1262	1291	1262	1665	897	1281	1281.66	14.64	0	29524	1326	1303	1292	1269	1258	1298	1264	67	384	100	920	1	1	67069720	866	5.89	0.86	12	0.27	219.00	1498.00	2915	20230216	-55.71	1262	20230927	2.30	2915	-55.71	20230216	1262	2.30	20230927	2915	-55.71	20230216	1262	2.30	20230927	4.15	N	204610	100	67 억		9817732	N	N	0	N	00	N
3	20230927	150930	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1288	7	2	0.55	228631549	178414	88.54	1262	1290	1262	1665	897	1281	1281.47	14.64	0	28458	1326	1303	1292	1269	1258	1298	1264	67	384	100	920	1	1	67069720	864	5.88	0.86	12	0.27	219.00	1498.00	2915	20230216	-55.81	1262	20230927	2.06	2915	-55.81	20230216	1262	2.06	20230927	2915	-55.81	20230216	1262	2.06	20230927	4.15	N	204610	100	67 억		9817732	N	N	0	N	00	N
4	20230927	140930	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1281	0	3	0.00	215729409	168375	83.55	1262	1290	1262	1665	897	1281	1281.24	14.64	0	27267	1326	1303	1292	1269	1258	1298	1264	67	384	100	920	1	1	67069720	859	5.85	0.86	12	0.25	219.00	1498.00	2915	20230216	-56.05	1262	20230927	1.51	2915	-56.05	20230216	1262	1.51	20230927	2915	-56.05	20230216	1262	1.51	20230927	4.15	N	204610	100	67 억		9817732	N	N	0	N	00	N
5	20230927	130916	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1283	2	2	0.16	151027129	117909	58.51	1262	1290	1262	1665	897	1281	1280.88	14.64	0	13697	1326	1303	1292	1269	1258	1298	1264	67	384	100	920	1	1	67069720	861	5.86	0.86	12	0.18	219.00	1498.00	2915	20230216	-55.99	1262	20230927	1.66	2915	-55.99	20230216	1262	1.66	20230927	2915	-55.99	20230216	1262	1.66	20230927	4.15	N	204610	100	67 억		9817732	N	N	0	N	00	N
6	20230927	120917	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1280	-1	5	-0.08	95232666	74452	36.95	1262	1289	1262	1665	897	1281	1279.11	14.64	0	-1478	1326	1303	1292	1269	1258	1298	1264	67	384	100	920	1	1	67069720	858	5.84	0.85	12	0.11	219.00	1498.00	2915	20230216	-56.09	1262	20230927	1.43	2915	-56.09	20230216	1262	1.43	20230927	2915	-56.09	20230216	1262	1.43	20230927	4.15	N	204610	100	67 억		9817732	N	N	0	N	00	N
7	20230927	110926	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1285	4	2	0.31	40061408	31439	15.60	1262	1289	1262	1665	897	1281	1274.26	14.64	0	2296	1326	1303	1292	1269	1258	1298	1264	67	384	100	920	1	1	67069720	862	5.87	0.86	12	0.05	219.00	1498.00	2915	20230216	-55.92	1262	20230927	1.82	2915	-55.92	20230216	1262	1.82	20230927	2915	-55.92	20230216	1262	1.82	20230927	4.15	N	204610	100	67 억		9817732	N	N	0	N	00	N
8	20230927	100918	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1280	-1	5	-0.08	29240984	22984	11.41	1262	1289	1262	1665	897	1281	1272.23	14.64	0	3458	1326	1303	1292	1269	1258	1298	1264	67	384	100	920	1	1	67069720	858	5.84	0.85	12	0.03	219.00	1498.00	2915	20230216	-56.09	1262	20230927	1.43	2915	-56.09	20230216	1262	1.43	20230927	2915	-56.09	20230216	1262	1.43	20230927	4.15	N	204610	100	67 억		9817732	N	N	0	N	00	N
9	20230927	090936	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1274	-7	5	-0.55	11900860	9394	4.66	1262	1289	1262	1665	897	1281	1266.86	14.64	0	2481	1326	1303	1292	1269	1258	1298	1264	67	384	100	920	1	1	67069720	854	5.82	0.85	12	0.01	219.00	1498.00	2915	20230216	-56.30	1262	20230927	0.95	2915	-56.30	20230216	1262	0.95	20230927	2915	-56.30	20230216	1262	0.95	20230927	4.15	N	204610	100	67 억		9817732	N	N	0	N	00	N
10	20230926	160917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1281	-26	5	-1.99	258847369	200336	89.52	1295	1315	1281	1699	915	1307	1292.08	14.68	0	-30289	1340	1323	1312	1295	1284	1318	1290	67	392	100	940	1	1	67069720	859	5.85	0.86	12	0.30	219.00	1498.00	2915	20230216	-56.05	1280	20230726	0.08	2915	-56.05	20230216	1280	0.08	20230726	2915	-56.05	20230216	1280	0.08	20230726	4.23	N	204610	100	67 억		9848019	N	N	0	N	00	N
11	20230926	150916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1284	-23	5	-1.76	225233548	174164	77.83	1295	1315	1283	1699	915	1307	1293.23	14.68	0	-26815	1340	1323	1312	1295	1284	1318	1290	67	392	100	940	1	1	67069720	861	5.86	0.86	12	0.26	219.00	1498.00	2915	20230216	-55.95	1280	20230726	0.31	2915	-55.95	20230216	1280	0.31	20230726	2915	-55.95	20230216	1280	0.31	20230726	4.23	N	204610	100	67 억		9848019	N	N	0	N	00	N
12	20230926	140912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1286	-21	5	-1.61	206047268	159242	71.16	1295	1315	1285	1699	915	1307	1293.93	14.68	0	-23952	1340	1323	1312	1295	1284	1318	1290	67	392	100	940	1	1	67069720	863	5.87	0.86	12	0.24	219.00	1498.00	2915	20230216	-55.88	1280	20230726	0.47	2915	-55.88	20230216	1280	0.47	20230726	2915	-55.88	20230216	1280	0.47	20230726	4.23	N	204610	100	67 억		9848019	N	N	0	N	00	N
13	20230926	130914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1291	-16	5	-1.22	156285926	120617	53.90	1295	1315	1290	1699	915	1307	1295.72	14.68	0	-10569	1340	1323	1312	1295	1284	1318	1290	67	392	100	940	1	1	67069720	866	5.89	0.86	12	0.18	219.00	1498.00	2915	20230216	-55.71	1280	20230726	0.86	2915	-55.71	20230216	1280	0.86	20230726	2915	-55.71	20230216	1280	0.86	20230726	4.23	N	204610	100	67 억		9848019	N	N	0	N	00	N
14	20230926	120920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1299	-8	5	-0.61	134278848	103604	46.30	1295	1315	1290	1699	915	1307	1296.08	14.68	0	-1746	1340	1323	1312	1295	1284	1318	1290	67	392	100	940	1	1	67069720	871	5.93	0.87	12	0.15	219.00	1498.00	2915	20230216	-55.44	1280	20230726	1.48	2915	-55.44	20230216	1280	1.48	20230726	2915	-55.44	20230216	1280	1.48	20230726	4.23	N	204610	100	67 억		9848019	N	N	0	N	00	N
15	20230926	110917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1291	-16	5	-1.22	103139956	79514	35.53	1295	1315	1291	1699	915	1307	1297.13	14.68	0	-932	1340	1323	1312	1295	1284	1318	1290	67	392	100	940	1	1	67069720	866	5.89	0.86	12	0.12	219.00	1498.00	2915	20230216	-55.71	1280	20230726	0.86	2915	-55.71	20230216	1280	0.86	20230726	2915	-55.71	20230216	1280	0.86	20230726	4.23	N	204610	100	67 억		9848019	N	N	0	N	00	N
16	20230926	100916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1299	-8	5	-0.61	75759639	58395	26.09	1295	1315	1291	1699	915	1307	1297.37	14.68	0	-939	1340	1323	1312	1295	1284	1318	1290	67	392	100	940	1	1	67069720	871	5.93	0.87	12	0.09	219.00	1498.00	2915	20230216	-55.44	1280	20230726	1.48	2915	-55.44	20230216	1280	1.48	20230726	2915	-55.44	20230216	1280	1.48	20230726	4.23	N	204610	100	67 억		9848019	N	N	0	N	00	N
17	20230926	090918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1309	2	2	0.15	17779573	13695	6.12	1295	1315	1295	1699	915	1307	1298.25	14.68	0	-589	1340	1323	1312	1295	1284	1318	1290	67	392	100	940	1	1	67069720	878	5.98	0.87	12	0.02	219.00	1498.00	2915	20230216	-55.09	1280	20230726	2.27	2915	-55.09	20230216	1280	2.27	20230726	2915	-55.09	20230216	1280	2.27	20230726	4.23	N	204610	100	67 억		9848019	N	N	0	N	00	N
18	20230925	160918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1307	-13	5	-0.98	289089259	220731	81.23	1310	1329	1301	1716	924	1320	1309.69	14.61	0	51049	1360	1340	1328	1308	1296	1334	1302	67	396	100	950	1	1	67069720	877	5.97	0.87	12	0.33	219.00	1498.00	2915	20230216	-55.16	1280	20230726	2.11	2915	-55.16	20230216	1280	2.11	20230726	2915	-55.16	20230216	1280	2.11	20230726	4.22	N	204610	100	67 억		9796856	N	N	0	N	00	N
19	20230925	150920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1304	-16	5	-1.21	278282165	212461	78.19	1310	1329	1301	1716	924	1320	1309.79	14.61	0	49139	1360	1340	1328	1308	1296	1334	1302	67	396	100	950	1	1	67069720	875	5.95	0.87	12	0.32	219.00	1498.00	2915	20230216	-55.27	1280	20230726	1.88	2915	-55.27	20230216	1280	1.88	20230726	2915	-55.27	20230216	1280	1.88	20230726	4.22	N	204610	100	67 억		9796856	N	N	0	N	00	N
20	20230925	140904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	-5	5	-0.38	247586619	188984	69.55	1310	1329	1301	1716	924	1320	1310.08	14.61	0	45761	1360	1340	1328	1308	1296	1334	1302	67	396	100	950	1	1	67069720	882	6.00	0.88	12	0.28	219.00	1498.00	2915	20230216	-54.89	1280	20230726	2.73	2915	-54.89	20230216	1280	2.73	20230726	2915	-54.89	20230216	1280	2.73	20230726	4.22	N	204610	100	67 억		9796856	N	N	0	N	00	N
21	20230925	130909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1313	-7	5	-0.53	223961641	170968	62.92	1310	1329	1301	1716	924	1320	1309.95	14.61	0	41456	1360	1340	1328	1308	1296	1334	1302	67	396	100	950	1	1	67069720	881	6.00	0.88	12	0.25	219.00	1498.00	2915	20230216	-54.96	1280	20230726	2.58	2915	-54.96	20230216	1280	2.58	20230726	2915	-54.96	20230216	1280	2.58	20230726	4.22	N	204610	100	67 억		9796856	N	N	0	N	00	N
22	20230925	120914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1310	-10	5	-0.76	176306739	134512	49.50	1310	1329	1301	1716	924	1320	1310.70	14.61	0	24045	1360	1340	1328	1308	1296	1334	1302	67	396	100	950	1	1	67069720	879	5.98	0.87	12	0.20	219.00	1498.00	2915	20230216	-55.06	1280	20230726	2.34	2915	-55.06	20230216	1280	2.34	20230726	2915	-55.06	20230216	1280	2.34	20230726	4.22	N	204610	100	67 억		9796856	N	N	0	N	00	N
23	20230925	110910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1308	-12	5	-0.91	101758516	77418	28.49	1310	1329	1307	1716	924	1320	1314.39	14.61	0	8026	1360	1340	1328	1308	1296	1334	1302	67	396	100	950	1	1	67069720	877	5.97	0.87	12	0.12	219.00	1498.00	2915	20230216	-55.13	1280	20230726	2.19	2915	-55.13	20230216	1280	2.19	20230726	2915	-55.13	20230216	1280	2.19	20230726	4.22	N	204610	100	67 억		9796856	N	N	0	N	00	N
24	20230925	100914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1320	0	3	0.00	47357321	35922	13.22	1310	1329	1310	1716	924	1320	1318.33	14.61	0	9848	1360	1340	1328	1308	1296	1334	1302	67	396	100	950	1	1	67069720	885	6.03	0.88	12	0.05	219.00	1498.00	2915	20230216	-54.72	1280	20230726	3.12	2915	-54.72	20230216	1280	3.12	20230726	2915	-54.72	20230216	1280	3.12	20230726	4.22	N	204610	100	67 억		9796856	N	N	0	N	00	N
25	20230925	090909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1316	-4	5	-0.30	6540182	4963	1.83	1310	1329	1310	1716	924	1320	1317.70	14.61	0	-338	1360	1340	1328	1308	1296	1334	1302	67	396	100	950	1	1	67069720	883	6.01	0.88	12	0.01	219.00	1498.00	2915	20230216	-54.85	1280	20230726	2.81	2915	-54.85	20230216	1280	2.81	20230726	2915	-54.85	20230216	1280	2.81	20230726	4.22	N	204610	100	67 억		9796856	N	N	0	N	00	N
26	20230922	160943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1320	-31	5	-2.29	358076469	270617	71.28	1344	1348	1316	1756	946	1351	1323.19	14.67	0	-40957	1462	1406	1376	1320	1290	1391	1305	67	405	100	970	1	1	67069720	885	6.03	0.88	12	0.40	219.00	1498.00	2915	20230216	-54.72	1280	20230726	3.12	2915	-54.72	20230216	1280	3.12	20230726	2915	-54.72	20230216	1280	3.12	20230726	4.24	N	204610	100	67 억		9837816	N	N	0	N	00	N
27	20230922	150937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1318	-33	5	-2.44	352229319	266186	70.12	1344	1348	1316	1756	946	1351	1323.25	14.67	0	-40762	1462	1406	1376	1320	1290	1391	1305	67	405	100	970	1	1	67069720	884	6.02	0.88	12	0.40	219.00	1498.00	2915	20230216	-54.79	1280	20230726	2.97	2915	-54.79	20230216	1280	2.97	20230726	2915	-54.79	20230216	1280	2.97	20230726	4.24	N	204610	100	67 억		9837816	N	N	0	N	00	N
28	20230922	140935	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1321	-30	5	-2.22	256887020	193872	51.07	1344	1348	1317	1756	946	1351	1325.03	14.67	0	-14647	1462	1406	1376	1320	1290	1391	1305	67	405	100	970	1	1	67069720	886	6.03	0.88	12	0.29	219.00	1498.00	2915	20230216	-54.68	1280	20230726	3.20	2915	-54.68	20230216	1280	3.20	20230726	2915	-54.68	20230216	1280	3.20	20230726	4.24	N	204610	100	67 억		9837816	N	N	0	N	00	N
29	20230922	130839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1321	-30	5	-2.22	198603851	149725	39.44	1344	1348	1317	1756	946	1351	1326.46	14.67	0	-6980	1462	1406	1376	1320	1290	1391	1305	67	405	100	970	1	1	67069720	886	6.03	0.88	12	0.22	219.00	1498.00	2915	20230216	-54.68	1280	20230726	3.20	2915	-54.68	20230216	1280	3.20	20230726	2915	-54.68	20230216	1280	3.20	20230726	4.24	N	204610	100	67 억		9837816	N	N	0	N	00	N
30	20230922	120838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1326	-25	5	-1.85	156771023	118136	31.12	1344	1348	1317	1756	946	1351	1327.04	14.67	0	-4059	1462	1406	1376	1320	1290	1391	1305	67	405	100	970	1	1	67069720	889	6.05	0.89	12	0.18	219.00	1498.00	2915	20230216	-54.51	1280	20230726	3.59	2915	-54.51	20230216	1280	3.59	20230726	2915	-54.51	20230216	1280	3.59	20230726	4.24	N	204610	100	67 억		9837816	N	N	0	N	00	N
31	20230922	110833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1329	-22	5	-1.63	134205028	101141	26.64	1344	1348	1317	1756	946	1351	1326.91	14.67	0	-871	1462	1406	1376	1320	1290	1391	1305	67	405	100	970	1	1	67069720	891	6.07	0.89	12	0.15	219.00	1498.00	2915	20230216	-54.41	1280	20230726	3.83	2915	-54.41	20230216	1280	3.83	20230726	2915	-54.41	20230216	1280	3.83	20230726	4.24	N	204610	100	67 억		9837816	N	N	0	N	00	N
32	20230922	100833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1320	-31	5	-2.29	115011348	86663	22.83	1344	1348	1317	1756	946	1351	1327.11	14.67	0	-6519	1462	1406	1376	1320	1290	1391	1305	67	405	100	970	1	1	67069720	885	6.03	0.88	12	0.13	219.00	1498.00	2915	20230216	-54.72	1280	20230726	3.12	2915	-54.72	20230216	1280	3.12	20230726	2915	-54.72	20230216	1280	3.12	20230726	4.24	N	204610	100	67 억		9837816	N	N	0	N	00	N
33	20230922	090830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1322	-29	5	-2.15	63597861	47975	12.64	1344	1344	1317	1756	946	1351	1325.65	14.67	0	3792	1462	1406	1376	1320	1290	1391	1305	67	405	100	970	1	1	67069720	887	6.04	0.88	12	0.07	219.00	1498.00	2915	20230216	-54.65	1280	20230726	3.28	2915	-54.65	20230216	1280	3.28	20230726	2915	-54.65	20230216	1280	3.28	20230726	4.24	N	204610	100	67 억		9837816	N	N	0	N	00	N
34	20230921	160835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1351	-45	5	-3.22	521671280	377306	258.75	1385	1432	1346	1814	978	1396	1382.70	14.76	0	-63564	1425	1410	1390	1375	1355	1400	1365	67	418	100	1000	1	1	67069720	906	6.17	0.90	12	0.56	219.00	1498.00	2915	20230216	-53.65	1280	20230726	5.55	2915	-53.65	20230216	1280	5.55	20230726	2915	-53.65	20230216	1280	5.55	20230726	4.15	N	204610	100	67 억		9902540	N	N	0	N	00	N
35	20230921	150823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1347	-49	5	-3.51	492616157	355796	244.00	1385	1432	1346	1814	978	1396	1384.55	14.76	0	-62952	1425	1410	1390	1375	1355	1400	1365	67	418	100	1000	1	1	67069720	903	6.15	0.90	12	0.53	219.00	1498.00	2915	20230216	-53.79	1280	20230726	5.23	2915	-53.79	20230216	1280	5.23	20230726	2915	-53.79	20230216	1280	5.23	20230726	4.15	N	204610	100	67 억		9902540	N	N	0	N	00	N
36	20230921	140830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1365	-31	5	-2.22	369694429	265302	181.94	1385	1432	1360	1814	978	1396	1393.49	14.76	0	-26795	1425	1410	1390	1375	1355	1400	1365	67	418	100	1000	1	1	67069720	916	6.23	0.91	12	0.40	219.00	1498.00	2915	20230216	-53.17	1280	20230726	6.64	2915	-53.17	20230216	1280	6.64	20230726	2915	-53.17	20230216	1280	6.64	20230726	4.15	N	204610	100	67 억		9902540	N	N	0	N	00	N
37	20230921	130825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1361	-35	5	-2.51	332617068	238136	163.31	1385	1432	1360	1814	978	1396	1396.75	14.76	0	-17365	1425	1410	1390	1375	1355	1400	1365	67	418	100	1000	1	1	67069720	913	6.21	0.91	12	0.36	219.00	1498.00	2915	20230216	-53.31	1280	20230726	6.33	2915	-53.31	20230216	1280	6.33	20230726	2915	-53.31	20230216	1280	6.33	20230726	4.15	N	204610	100	67 억		9902540	N	N	0	N	00	N
38	20230921	120818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1371	-25	5	-1.79	279310033	199106	136.55	1385	1432	1370	1814	978	1396	1402.82	14.76	0	905	1425	1410	1390	1375	1355	1400	1365	67	418	100	1000	1	1	67069720	920	6.26	0.92	12	0.30	219.00	1498.00	2915	20230216	-52.97	1280	20230726	7.11	2915	-52.97	20230216	1280	7.11	20230726	2915	-52.97	20230216	1280	7.11	20230726	4.15	N	204610	100	67 억		9902540	N	N	0	N	00	N
39	20230921	110837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1395	-1	5	-0.07	223577765	158807	108.91	1385	1432	1385	1814	978	1396	1407.86	14.76	0	19510	1425	1410	1390	1375	1355	1400	1365	67	418	100	1000	1	1	67069720	936	6.37	0.93	12	0.24	219.00	1498.00	2915	20230216	-52.14	1280	20230726	8.98	2915	-52.14	20230216	1280	8.98	20230726	2915	-52.14	20230216	1280	8.98	20230726	4.15	N	204610	100	67 억		9902540	N	N	0	N	00	N
40	20230921	100820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1403	7	2	0.50	183641603	130148	89.25	1385	1432	1385	1814	978	1396	1411.02	14.76	0	22483	1425	1410	1390	1375	1355	1400	1365	67	418	100	1000	1	1	67069720	941	6.41	0.94	12	0.19	219.00	1498.00	2915	20230216	-51.87	1280	20230726	9.61	2915	-51.87	20230216	1280	9.61	20230726	2915	-51.87	20230216	1280	9.61	20230726	4.15	N	204610	100	67 억		9902540	N	N	0	N	00	N
41	20230921	090825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1396	0	3	0.00	4832094	3466	2.38	1385	1396	1385	1814	978	1396	1394.14	14.76	0	-1183	1425	1410	1390	1375	1355	1400	1365	67	418	100	1000	1	1	67069720	936	6.37	0.93	12	0.01	219.00	1498.00	2915	20230216	-52.11	1280	20230726	9.06	2915	-52.11	20230216	1280	9.06	20230726	2915	-52.11	20230216	1280	9.06	20230726	4.15	N	204610	100	67 억		9902540	N	N	0	N	00	N
42	20230920	160829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1396	6	2	0.43	195673686	141269	25.20	1400	1405	1370	1807	973	1390	1385.07	14.75	0	6707	1486	1438	1382	1334	1278	1410	1306	67	417	100	1000	1	1	67069720	936	6.37	0.93	12	0.21	219.00	1498.00	2915	20230216	-52.11	1280	20230726	9.06	2915	-52.11	20230216	1280	9.06	20230726	2915	-52.11	20230216	1280	9.06	20230726	4.14	N	204610	100	67 억		9895834	N	N	0	N	00	N
43	20230920	150808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1388	-2	5	-0.14	181477111	131071	23.38	1400	1405	1370	1807	973	1390	1384.57	14.75	0	5563	1486	1438	1382	1334	1278	1410	1306	67	417	100	1000	1	1	67069720	931	6.34	0.93	12	0.20	219.00	1498.00	2915	20230216	-52.38	1280	20230726	8.44	2915	-52.38	20230216	1280	8.44	20230726	2915	-52.38	20230216	1280	8.44	20230726	4.14	N	204610	100	67 억		9895834	N	N	0	N	00	N
44	20230920	140819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1390	0	3	0.00	175978083	127106	22.67	1400	1405	1370	1807	973	1390	1384.50	14.75	0	3980	1486	1438	1382	1334	1278	1410	1306	67	417	100	1000	1	1	67069720	932	6.35	0.93	12	0.19	219.00	1498.00	2915	20230216	-52.32	1280	20230726	8.59	2915	-52.32	20230216	1280	8.59	20230726	2915	-52.32	20230216	1280	8.59	20230726	4.14	N	204610	100	67 억		9895834	N	N	0	N	00	N
45	20230920	130815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1391	1	2	0.07	133322989	96417	17.20	1400	1405	1370	1807	973	1390	1382.77	14.75	0	-5445	1486	1438	1382	1334	1278	1410	1306	67	417	100	1000	1	1	67069720	933	6.35	0.93	12	0.14	219.00	1498.00	2915	20230216	-52.28	1280	20230726	8.67	2915	-52.28	20230216	1280	8.67	20230726	2915	-52.28	20230216	1280	8.67	20230726	4.14	N	204610	100	67 억		9895834	N	N	0	N	00	N
46	20230920	120814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1390	0	3	0.00	120744303	87369	15.58	1400	1405	1370	1807	973	1390	1382.00	14.75	0	-7364	1486	1438	1382	1334	1278	1410	1306	67	417	100	1000	1	1	67069720	932	6.35	0.93	12	0.13	219.00	1498.00	2915	20230216	-52.32	1280	20230726	8.59	2915	-52.32	20230216	1280	8.59	20230726	2915	-52.32	20230216	1280	8.59	20230726	4.14	N	204610	100	67 억		9895834	N	N	0	N	00	N
47	20230920	110824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1392	2	2	0.14	96658684	70051	12.49	1400	1405	1370	1807	973	1390	1379.83	14.75	0	-1267	1486	1438	1382	1334	1278	1410	1306	67	417	100	1000	1	1	67069720	934	6.36	0.93	12	0.10	219.00	1498.00	2915	20230216	-52.25	1280	20230726	8.75	2915	-52.25	20230216	1280	8.75	20230726	2915	-52.25	20230216	1280	8.75	20230726	4.14	N	204610	100	67 억		9895834	N	N	0	N	00	N
48	20230920	100805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1370	-20	5	-1.44	64298439	46632	8.32	1400	1405	1370	1807	973	1390	1378.85	14.75	0	-5695	1486	1438	1382	1334	1278	1410	1306	67	417	100	1000	1	1	67069720	919	6.26	0.91	12	0.07	219.00	1498.00	2915	20230216	-53.00	1280	20230726	7.03	2915	-53.00	20230216	1280	7.03	20230726	2915	-53.00	20230216	1280	7.03	20230726	4.14	N	204610	100	67 억		9895834	N	N	0	N	00	N
49	20230920	090816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1392	2	2	0.14	6194879	4433	0.79	1400	1405	1388	1807	973	1390	1397.45	14.75	0	-1093	1486	1438	1382	1334	1278	1410	1306	67	417	100	1000	1	1	67069720	934	6.36	0.93	12	0.01	219.00	1498.00	2915	20230216	-52.25	1280	20230726	8.75	2915	-52.25	20230216	1280	8.75	20230726	2915	-52.25	20230216	1280	8.75	20230726	4.14	N	204610	100	67 억		9895834	N	N	0	N	00	N
50	20230919	160812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1390	-34	5	-2.39	773399073	557851	316.06	1408	1430	1326	1851	997	1424	1386.39	14.84	0	-190603	1453	1438	1419	1404	1385	1446	1412	67	427	100	1020	1	1	67069720	932	6.35	0.93	12	0.83	219.00	1498.00	2915	20230216	-52.32	1280	20230726	8.59	2915	-52.32	20230216	1280	8.59	20230726	2915	-52.32	20230216	1280	8.59	20230726	4.22	N	204610	100	67 억		9955033	N	N	138	N	00	N
51	20230919	150813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1407	-17	5	-1.19	692047042	499855	283.20	1408	1430	1326	1851	997	1424	1384.50	14.84	0	-157485	1453	1438	1419	1404	1385	1446	1412	67	427	100	1020	1	1	67069720	944	6.42	0.94	12	0.75	219.00	1498.00	2915	20230216	-51.73	1280	20230726	9.92	2915	-51.73	20230216	1280	9.92	20230726	2915	-51.73	20230216	1280	9.92	20230726	4.22	N	204610	100	67 억		9955033	N	N	138	N	00	N
52	20230919	140810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1375	-49	5	-3.44	586906146	424070	240.26	1408	1430	1326	1851	997	1424	1383.98	14.84	0	-150802	1453	1438	1419	1404	1385	1446	1412	67	427	100	1020	1	1	67069720	922	6.28	0.92	12	0.63	219.00	1498.00	2915	20230216	-52.83	1280	20230726	7.42	2915	-52.83	20230216	1280	7.42	20230726	2915	-52.83	20230216	1280	7.42	20230726	4.22	N	204610	100	67 억		9955033	N	N	138	N	00	N
53	20230919	130757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1371	-53	5	-3.72	509537531	367717	208.34	1408	1430	1326	1851	997	1424	1385.68	14.84	0	-134383	1453	1438	1419	1404	1385	1446	1412	67	427	100	1020	1	1	67069720	920	6.26	0.92	12	0.55	219.00	1498.00	2915	20230216	-52.97	1280	20230726	7.11	2915	-52.97	20230216	1280	7.11	20230726	2915	-52.97	20230216	1280	7.11	20230726	4.22	N	204610	100	67 억		9955033	N	N	138	N	00	N
54	20230919	120814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1388	-36	5	-2.53	281976536	201487	114.16	1408	1430	1382	1851	997	1424	1399.48	14.84	0	-123393	1453	1438	1419	1404	1385	1446	1412	67	427	100	1020	1	1	67069720	931	6.34	0.93	12	0.30	219.00	1498.00	2915	20230216	-52.38	1280	20230726	8.44	2915	-52.38	20230216	1280	8.44	20230726	2915	-52.38	20230216	1280	8.44	20230726	4.22	N	204610	100	67 억		9955033	N	N	138	N	00	N
55	20230919	110817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1393	-31	5	-2.18	248951903	177743	100.70	1408	1430	1382	1851	997	1424	1400.63	14.84	0	-120160	1453	1438	1419	1404	1385	1446	1412	67	427	100	1020	1	1	67069720	934	6.36	0.93	12	0.27	219.00	1498.00	2915	20230216	-52.21	1280	20230726	8.83	2915	-52.21	20230216	1280	8.83	20230726	2915	-52.21	20230216	1280	8.83	20230726	4.22	N	204610	100	67 억		9955033	N	N	138	N	00	N
56	20230919	100811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1399	-25	5	-1.76	142535915	101397	57.45	1408	1430	1392	1851	997	1424	1405.72	14.84	0	-62516	1453	1438	1419	1404	1385	1446	1412	67	427	100	1020	1	1	67069720	938	6.39	0.93	12	0.15	219.00	1498.00	2915	20230216	-52.01	1280	20230726	9.30	2915	-52.01	20230216	1280	9.30	20230726	2915	-52.01	20230216	1280	9.30	20230726	4.22	N	204610	100	67 억		9955033	N	N	138	N	00	N
57	20230919	090808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1420	-4	5	-0.28	22756030	16113	9.13	1408	1430	1408	1851	997	1424	1412.28	14.84	0	-209	1453	1438	1419	1404	1385	1446	1412	67	427	100	1020	1	1	67069720	952	6.48	0.95	12	0.02	219.00	1498.00	2915	20230216	-51.29	1280	20230726	10.94	2915	-51.29	20230216	1280	10.94	20230726	2915	-51.29	20230216	1280	10.94	20230726	4.22	N	204610	100	67 억		9955033	N	N	138	N	00	N
58	20230918	160812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1424	0	3	0.00	246668062	173962	91.46	1411	1434	1400	1851	997	1424	1417.93	14.89	0	-30973	1456	1440	1420	1404	1384	1448	1412	67	427	100	1020	1	1	67069720	955	6.50	0.95	12	0.26	219.00	1498.00	2915	20230216	-51.15	1280	20230726	11.25	2915	-51.15	20230216	1280	11.25	20230726	2915	-51.15	20230216	1280	11.25	20230726	4.21	N	204610	100	67 억		9986002	N	N	138	N	00	N
59	20230918	150810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1419	-5	5	-0.35	237068774	167212	87.91	1411	1434	1400	1851	997	1424	1417.77	14.89	0	-32447	1456	1440	1420	1404	1384	1448	1412	67	427	100	1020	1	1	67069720	952	6.48	0.95	12	0.25	219.00	1498.00	2915	20230216	-51.32	1280	20230726	10.86	2915	-51.32	20230216	1280	10.86	20230726	2915	-51.32	20230216	1280	10.86	20230726	4.21	N	204610	100	67 억		9986002	N	N	53	N	00	N
60	20230918	140830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1427	3	2	0.21	186048852	131308	69.04	1411	1434	1400	1851	997	1424	1416.89	14.89	0	-30895	1456	1440	1420	1404	1384	1448	1412	67	427	100	1020	1	1	67069720	957	6.52	0.95	12	0.20	219.00	1498.00	2915	20230216	-51.05	1280	20230726	11.48	2915	-51.05	20230216	1280	11.48	20230726	2915	-51.05	20230216	1280	11.48	20230726	4.21	N	204610	100	67 억		9986002	N	N	53	N	00	N
61	20230918	130809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1428	4	2	0.28	167619886	118389	62.24	1411	1434	1400	1851	997	1424	1415.84	14.89	0	-29545	1456	1440	1420	1404	1384	1448	1412	67	427	100	1020	1	1	67069720	958	6.52	0.95	12	0.18	219.00	1498.00	2915	20230216	-51.01	1280	20230726	11.56	2915	-51.01	20230216	1280	11.56	20230726	2915	-51.01	20230216	1280	11.56	20230726	4.21	N	204610	100	67 억		9986002	N	N	53	N	00	N
62	20230918	120814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1425	1	2	0.07	129923074	92017	48.38	1411	1426	1400	1851	997	1424	1411.95	14.89	0	-23648	1456	1440	1420	1404	1384	1448	1412	67	427	100	1020	1	1	67069720	956	6.51	0.95	12	0.14	219.00	1498.00	2915	20230216	-51.11	1280	20230726	11.33	2915	-51.11	20230216	1280	11.33	20230726	2915	-51.11	20230216	1280	11.33	20230726	4.21	N	204610	100	67 억		9986002	N	N	53	N	00	N
63	20230918	110801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1417	-7	5	-0.49	115370883	81776	42.99	1411	1426	1400	1851	997	1424	1410.82	14.89	0	-24351	1456	1440	1420	1404	1384	1448	1412	67	427	100	1020	1	1	67069720	950	6.47	0.95	12	0.12	219.00	1498.00	2915	20230216	-51.39	1280	20230726	10.70	2915	-51.39	20230216	1280	10.70	20230726	2915	-51.39	20230216	1280	10.70	20230726	4.21	N	204610	100	67 억		9986002	N	N	53	N	00	N
64	20230918	100756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1411	-13	5	-0.91	84537559	60035	31.56	1411	1426	1400	1851	997	1424	1408.14	14.89	0	-14739	1456	1440	1420	1404	1384	1448	1412	67	427	100	1020	1	1	67069720	946	6.44	0.94	12	0.09	219.00	1498.00	2915	20230216	-51.60	1280	20230726	10.23	2915	-51.60	20230216	1280	10.23	20230726	2915	-51.60	20230216	1280	10.23	20230726	4.21	N	204610	100	67 억		9986002	N	N	53	N	00	N
65	20230918	090759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1423	-1	5	-0.07	6481582	4583	2.41	1411	1426	1411	1851	997	1424	1414.27	14.89	0	-1045	1456	1440	1420	1404	1384	1448	1412	67	427	100	1020	1	1	67069720	954	6.50	0.95	12	0.01	219.00	1498.00	2915	20230216	-51.18	1280	20230726	11.17	2915	-51.18	20230216	1280	11.17	20230726	2915	-51.18	20230216	1280	11.17	20230726	4.21	N	204610	100	67 억		9986002	N	N	53	N	00	N
66	20230915	160806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1424	17	2	1.21	269704881	189349	167.24	1407	1436	1400	1829	985	1407	1424.38	14.85	0	25434	1432	1419	1407	1394	1382	1419	1394	67	422	100	1010	1	1	67069720	955	6.50	0.95	12	0.28	219.00	1498.00	2915	20230216	-51.15	1280	20230726	11.25	2915	-51.15	20230216	1280	11.25	20230726	2915	-51.15	20230216	1280	11.25	20230726	4.21	N	204610	100	67 억		9960568	N	N	53	N	00	N
67	20230915	150806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1420	13	2	0.92	249770951	175295	154.83	1407	1436	1400	1829	985	1407	1424.86	14.85	0	22913	1432	1419	1407	1394	1382	1419	1394	67	422	100	1010	1	1	67069720	952	6.48	0.95	12	0.26	219.00	1498.00	2915	20230216	-51.29	1280	20230726	10.94	2915	-51.29	20230216	1280	10.94	20230726	2915	-51.29	20230216	1280	10.94	20230726	4.21	N	204610	100	67 억		9960568	N	N	0	N	00	N
68	20230915	140807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1430	23	2	1.63	210697996	147830	130.57	1407	1436	1400	1829	985	1407	1425.27	14.85	0	27765	1432	1419	1407	1394	1382	1419	1394	67	422	100	1010	1	1	67069720	959	6.53	0.95	12	0.22	219.00	1498.00	2915	20230216	-50.94	1280	20230726	11.72	2915	-50.94	20230216	1280	11.72	20230726	2915	-50.94	20230216	1280	11.72	20230726	4.21	N	204610	100	67 억		9960568	N	N	0	N	00	N
69	20230915	130759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1429	22	2	1.56	185573207	130249	115.04	1407	1436	1400	1829	985	1407	1424.76	14.85	0	27580	1432	1419	1407	1394	1382	1419	1394	67	422	100	1010	1	1	67069720	958	6.53	0.95	12	0.19	219.00	1498.00	2915	20230216	-50.98	1280	20230726	11.64	2915	-50.98	20230216	1280	11.64	20230726	2915	-50.98	20230216	1280	11.64	20230726	4.21	N	204610	100	67 억		9960568	N	N	0	N	00	N
70	20230915	120806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1430	23	2	1.63	147267799	103483	91.40	1407	1434	1400	1829	985	1407	1423.11	14.85	0	20469	1432	1419	1407	1394	1382	1419	1394	67	422	100	1010	1	1	67069720	959	6.53	0.95	12	0.15	219.00	1498.00	2915	20230216	-50.94	1280	20230726	11.72	2915	-50.94	20230216	1280	11.72	20230726	2915	-50.94	20230216	1280	11.72	20230726	4.21	N	204610	100	67 억		9960568	N	N	0	N	00	N
71	20230915	110813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1428	21	2	1.49	111524026	78479	69.32	1407	1434	1400	1829	985	1407	1421.07	14.85	0	14338	1432	1419	1407	1394	1382	1419	1394	67	422	100	1010	1	1	67069720	958	6.52	0.95	12	0.12	219.00	1498.00	2915	20230216	-51.01	1280	20230726	11.56	2915	-51.01	20230216	1280	11.56	20230726	2915	-51.01	20230216	1280	11.56	20230726	4.21	N	204610	100	67 억		9960568	N	N	0	N	00	N
72	20230915	100810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1421	14	2	1.00	89764576	63243	55.86	1407	1434	1400	1829	985	1407	1419.36	14.85	0	10227	1432	1419	1407	1394	1382	1419	1394	67	422	100	1010	1	1	67069720	953	6.49	0.95	12	0.09	219.00	1498.00	2915	20230216	-51.25	1280	20230726	11.02	2915	-51.25	20230216	1280	11.02	20230726	2915	-51.25	20230216	1280	11.02	20230726	4.21	N	204610	100	67 억		9960568	N	N	0	N	00	N
73	20230915	090759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1413	6	2	0.43	15476344	11014	9.73	1407	1413	1400	1829	985	1407	1405.15	14.85	0	-101	1432	1419	1407	1394	1382	1419	1394	67	422	100	1010	1	1	67069720	948	6.45	0.94	12	0.02	219.00	1498.00	2915	20230216	-51.53	1280	20230726	10.39	2915	-51.53	20230216	1280	10.39	20230726	2915	-51.53	20230216	1280	10.39	20230726	4.21	N	204610	100	67 억		9960568	N	N	0	N	00	N
74	20230914	160809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1407	0	3	0.00	155930873	110607	48.84	1407	1420	1395	1829	985	1407	1409.78	14.88	0	-21842	1448	1427	1416	1395	1384	1422	1390	67	422	100	1010	1	1	67069720	944	6.42	0.94	12	0.16	219.00	1498.00	2915	20230216	-51.73	1280	20230726	9.92	2915	-51.73	20230216	1280	9.92	20230726	2915	-51.73	20230216	1280	9.92	20230726	4.25	N	204610	100	67 억		9982410	N	N	0	N	00	N
75	20230914	150746	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1414	7	2	0.50	144981938	102831	45.40	1407	1420	1395	1829	985	1407	1409.90	14.88	0	-21703	1448	1427	1416	1395	1384	1422	1390	67	422	100	1010	1	1	67069720	948	6.46	0.94	12	0.15	219.00	1498.00	2915	20230216	-51.49	1280	20230726	10.47	2915	-51.49	20230216	1280	10.47	20230726	2915	-51.49	20230216	1280	10.47	20230726	4.25	N	204610	100	67 억		9982410	N	N	0	N	00	N
76	20230914	140759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1409	2	2	0.14	108772186	77185	34.08	1407	1420	1395	1829	985	1407	1409.24	14.88	0	-20789	1448	1427	1416	1395	1384	1422	1390	67	422	100	1010	1	1	67069720	945	6.43	0.94	12	0.12	219.00	1498.00	2915	20230216	-51.66	1280	20230726	10.08	2915	-51.66	20230216	1280	10.08	20230726	2915	-51.66	20230216	1280	10.08	20230726	4.25	N	204610	100	67 억		9982410	N	N	0	N	00	N
77	20230914	130745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1406	-1	5	-0.07	99071984	70310	31.04	1407	1420	1395	1829	985	1407	1409.07	14.88	0	-19009	1448	1427	1416	1395	1384	1422	1390	67	422	100	1010	1	1	67069720	943	6.42	0.94	12	0.10	219.00	1498.00	2915	20230216	-51.77	1280	20230726	9.84	2915	-51.77	20230216	1280	9.84	20230726	2915	-51.77	20230216	1280	9.84	20230726	4.25	N	204610	100	67 억		9982410	N	N	0	N	00	N
78	20230914	120754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1410	3	2	0.21	90361936	64125	28.31	1407	1420	1395	1829	985	1407	1409.15	14.88	0	-17047	1448	1427	1416	1395	1384	1422	1390	67	422	100	1010	1	1	67069720	946	6.44	0.94	12	0.10	219.00	1498.00	2915	20230216	-51.63	1280	20230726	10.16	2915	-51.63	20230216	1280	10.16	20230726	2915	-51.63	20230216	1280	10.16	20230726	4.25	N	204610	100	67 억		9982410	N	N	0	N	00	N
79	20230914	110748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1410	3	2	0.21	80384620	57044	25.19	1407	1420	1395	1829	985	1407	1409.17	14.88	0	-14992	1448	1427	1416	1395	1384	1422	1390	67	422	100	1010	1	1	67069720	946	6.44	0.94	12	0.09	219.00	1498.00	2915	20230216	-51.63	1280	20230726	10.16	2915	-51.63	20230216	1280	10.16	20230726	2915	-51.63	20230216	1280	10.16	20230726	4.25	N	204610	100	67 억		9982410	N	N	0	N	00	N
80	20230914	100742	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1415	8	2	0.57	60715237	43127	19.04	1407	1420	1395	1829	985	1407	1407.82	14.88	0	-5987	1448	1427	1416	1395	1384	1422	1390	67	422	100	1010	1	1	67069720	949	6.46	0.94	12	0.06	219.00	1498.00	2915	20230216	-51.46	1280	20230726	10.55	2915	-51.46	20230216	1280	10.55	20230726	2915	-51.46	20230216	1280	10.55	20230726	4.25	N	204610	100	67 억		9982410	N	N	0	N	00	N
81	20230914	090756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1412	5	2	0.36	8005254	5691	2.51	1407	1413	1405	1829	985	1407	1406.65	14.88	0	-3693	1448	1427	1416	1395	1384	1422	1390	67	422	100	1010	1	1	67069720	947	6.45	0.94	12	0.01	219.00	1498.00	2915	20230216	-51.56	1280	20230726	10.31	2915	-51.56	20230216	1280	10.31	20230726	2915	-51.56	20230216	1280	10.31	20230726	4.25	N	204610	100	67 억		9982410	N	N	0	N	00	N
82	20230913	160802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1407	-31	5	-2.16	316025612	223624	49.83	1427	1437	1405	1869	1007	1438	1413.20	14.94	0	-36709	1475	1456	1432	1413	1389	1466	1423	67	431	100	1030	1	1	67069720	944	6.42	0.94	12	0.33	219.00	1498.00	2915	20230216	-51.73	1280	20230726	9.92	2915	-51.73	20230216	1280	9.92	20230726	2915	-51.73	20230216	1280	9.92	20230726	4.30	N	204610	100	67 억		10018990	N	N	80	N	00	N
83	20230913	150753	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1412	-26	5	-1.81	297348171	210349	46.87	1427	1437	1405	1869	1007	1438	1413.59	14.94	0	-35677	1475	1456	1432	1413	1389	1466	1423	67	431	100	1030	1	1	67069720	947	6.45	0.94	12	0.31	219.00	1498.00	2915	20230216	-51.56	1280	20230726	10.31	2915	-51.56	20230216	1280	10.31	20230726	2915	-51.56	20230216	1280	10.31	20230726	4.30	N	204610	100	67 억		10018990	N	N	80	N	00	N
84	20230913	140801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1412	-26	5	-1.81	228660223	161584	36.01	1427	1437	1405	1869	1007	1438	1415.12	14.94	0	-32497	1475	1456	1432	1413	1389	1466	1423	67	431	100	1030	1	1	67069720	947	6.45	0.94	12	0.24	219.00	1498.00	2915	20230216	-51.56	1280	20230726	10.31	2915	-51.56	20230216	1280	10.31	20230726	2915	-51.56	20230216	1280	10.31	20230726	4.30	N	204610	100	67 억		10018990	N	N	80	N	00	N
85	20230913	130737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1412	-26	5	-1.81	211231315	149249	33.26	1427	1437	1405	1869	1007	1438	1415.29	14.94	0	-31823	1475	1456	1432	1413	1389	1466	1423	67	431	100	1030	1	1	67069720	947	6.45	0.94	12	0.22	219.00	1498.00	2915	20230216	-51.56	1280	20230726	10.31	2915	-51.56	20230216	1280	10.31	20230726	2915	-51.56	20230216	1280	10.31	20230726	4.30	N	204610	100	67 억		10018990	N	N	80	N	00	N
86	20230913	120754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1411	-27	5	-1.88	196710083	138967	30.97	1427	1437	1405	1869	1007	1438	1415.52	14.94	0	-30213	1475	1456	1432	1413	1389	1466	1423	67	431	100	1030	1	1	67069720	946	6.44	0.94	12	0.21	219.00	1498.00	2915	20230216	-51.60	1280	20230726	10.23	2915	-51.60	20230216	1280	10.23	20230726	2915	-51.60	20230216	1280	10.23	20230726	4.30	N	204610	100	67 억		10018990	N	N	80	N	00	N
87	20230913	110756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1406	-32	5	-2.23	165297120	116661	26.00	1427	1437	1405	1869	1007	1438	1416.90	14.94	0	-28372	1475	1456	1432	1413	1389	1466	1423	67	431	100	1030	1	1	67069720	943	6.42	0.94	12	0.17	219.00	1498.00	2915	20230216	-51.77	1280	20230726	9.84	2915	-51.77	20230216	1280	9.84	20230726	2915	-51.77	20230216	1280	9.84	20230726	4.30	N	204610	100	67 억		10018990	N	N	80	N	00	N
88	20230913	100748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1418	-20	5	-1.39	92880426	65276	14.55	1427	1437	1410	1869	1007	1438	1422.89	14.94	0	-17612	1475	1456	1432	1413	1389	1466	1423	67	431	100	1030	1	1	67069720	951	6.47	0.95	12	0.10	219.00	1498.00	2915	20230216	-51.36	1280	20230726	10.78	2915	-51.36	20230216	1280	10.78	20230726	2915	-51.36	20230216	1280	10.78	20230726	4.30	N	204610	100	67 억		10018990	N	N	80	N	00	N
89	20230913	090741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1436	-2	5	-0.14	27769563	19436	4.33	1427	1437	1423	1869	1007	1438	1428.77	14.94	0	-7984	1475	1456	1432	1413	1389	1466	1423	67	431	100	1030	1	1	67069720	963	6.56	0.96	12	0.03	219.00	1498.00	2915	20230216	-50.74	1280	20230726	12.19	2915	-50.74	20230216	1280	12.19	20230726	2915	-50.74	20230216	1280	12.19	20230726	4.30	N	204610	100	67 억		10018990	N	N	80	N	00	N
90	20230912	160739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1438	26	2	1.84	638584897	444659	112.50	1408	1451	1408	1835	989	1412	1436.12	14.80	0	92281	1474	1443	1409	1378	1344	1458	1393	67	423	100	1010	1	1	67069720	964	6.57	0.96	12	0.66	219.00	1498.00	2915	20230216	-50.67	1280	20230726	12.34	2915	-50.67	20230216	1280	12.34	20230726	2915	-50.67	20230216	1280	12.34	20230726	4.31	N	204610	100	67 억		9925881	N	N	80	N	00	N
91	20230912	150746	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1438	26	2	1.84	595022762	414356	104.83	1408	1451	1408	1835	989	1412	1436.02	14.80	0	90792	1474	1443	1409	1378	1344	1458	1393	67	423	100	1010	1	1	67069720	964	6.57	0.96	12	0.62	219.00	1498.00	2915	20230216	-50.67	1280	20230726	12.34	2915	-50.67	20230216	1280	12.34	20230726	2915	-50.67	20230216	1280	12.34	20230726	4.31	N	204610	100	67 억		9925881	N	N	0	N	00	N
92	20230912	140744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1433	21	2	1.49	561333211	390855	98.89	1408	1451	1408	1835	989	1412	1436.17	14.80	0	91468	1474	1443	1409	1378	1344	1458	1393	67	423	100	1010	1	1	67069720	961	6.54	0.96	12	0.58	219.00	1498.00	2915	20230216	-50.84	1280	20230726	11.95	2915	-50.84	20230216	1280	11.95	20230726	2915	-50.84	20230216	1280	11.95	20230726	4.31	N	204610	100	67 억		9925881	N	N	0	N	00	N
93	20230912	130735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1447	35	2	2.48	467685679	325834	82.43	1408	1451	1408	1835	989	1412	1435.35	14.80	0	94421	1474	1443	1409	1378	1344	1458	1393	67	423	100	1010	1	1	67069720	970	6.61	0.97	12	0.49	219.00	1498.00	2915	20230216	-50.36	1280	20230726	13.05	2915	-50.36	20230216	1280	13.05	20230726	2915	-50.36	20230216	1280	13.05	20230726	4.31	N	204610	100	67 억		9925881	N	N	0	N	00	N
94	20230912	120732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1433	21	2	1.49	349036458	243586	61.63	1408	1443	1408	1835	989	1412	1432.91	14.80	0	67024	1474	1443	1409	1378	1344	1458	1393	67	423	100	1010	1	1	67069720	961	6.54	0.96	12	0.36	219.00	1498.00	2915	20230216	-50.84	1280	20230726	11.95	2915	-50.84	20230216	1280	11.95	20230726	2915	-50.84	20230216	1280	11.95	20230726	4.31	N	204610	100	67 억		9925881	N	N	0	N	00	N
95	20230912	110738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1429	17	2	1.20	214661362	150013	37.95	1408	1440	1408	1835	989	1412	1430.95	14.80	0	40909	1474	1443	1409	1378	1344	1458	1393	67	423	100	1010	1	1	67069720	958	6.53	0.95	12	0.22	219.00	1498.00	2915	20230216	-50.98	1280	20230726	11.64	2915	-50.98	20230216	1280	11.64	20230726	2915	-50.98	20230216	1280	11.64	20230726	4.31	N	204610	100	67 억		9925881	N	N	0	N	00	N
96	20230912	100732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1438	26	2	1.84	133569518	93373	23.62	1408	1440	1408	1835	989	1412	1430.49	14.80	0	35845	1474	1443	1409	1378	1344	1458	1393	67	423	100	1010	1	1	67069720	964	6.57	0.96	12	0.14	219.00	1498.00	2915	20230216	-50.67	1280	20230726	12.34	2915	-50.67	20230216	1280	12.34	20230726	2915	-50.67	20230216	1280	12.34	20230726	4.31	N	204610	100	67 억		9925881	N	N	0	N	00	N
97	20230912	090750	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1418	6	2	0.42	21443647	15136	3.83	1408	1429	1408	1835	989	1412	1416.73	14.80	0	-729	1474	1443	1409	1378	1344	1458	1393	67	423	100	1010	1	1	67069720	951	6.47	0.95	12	0.02	219.00	1498.00	2915	20230216	-51.36	1280	20230726	10.78	2915	-51.36	20230216	1280	10.78	20230726	2915	-51.36	20230216	1280	10.78	20230726	4.31	N	204610	100	67 억		9925881	N	N	0	N	00	N
98	20230911	160733	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1412	33	2	2.39	557659438	394157	346.16	1375	1440	1375	1792	966	1379	1414.82	14.65	0	98721	1406	1392	1376	1362	1346	1399	1369	67	413	100	990	1	1	67069720	947	6.45	0.94	12	0.59	219.00	1498.00	2915	20230216	-51.56	1280	20230726	10.31	2915	-51.56	20230216	1280	10.31	20230726	2915	-51.56	20230216	1280	10.31	20230726	4.29	N	204610	100	67 억		9827250	N	N	0	N	00	N
99	20230911	150738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1412	33	2	2.39	538526443	380605	334.25	1375	1440	1375	1792	966	1379	1414.92	14.65	0	100180	1406	1392	1376	1362	1346	1399	1369	67	413	100	990	1	1	67069720	947	6.45	0.94	12	0.57	219.00	1498.00	2915	20230216	-51.56	1280	20230726	10.31	2915	-51.56	20230216	1280	10.31	20230726	2915	-51.56	20230216	1280	10.31	20230726	4.29	N	204610	100	67 억		9827250	N	N	0	N	00	N
100	20230911	140747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1413	34	2	2.47	497899325	351892	309.04	1375	1440	1375	1792	966	1379	1414.92	14.65	0	113819	1406	1392	1376	1362	1346	1399	1369	67	413	100	990	1	1	67069720	948	6.45	0.94	12	0.52	219.00	1498.00	2915	20230216	-51.53	1280	20230726	10.39	2915	-51.53	20230216	1280	10.39	20230726	2915	-51.53	20230216	1280	10.39	20230726	4.29	N	204610	100	67 억		9827250	N	N	0	N	00	N
101	20230911	130722	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1410	31	2	2.25	464251560	328042	288.09	1375	1440	1375	1792	966	1379	1415.22	14.65	0	113937	1406	1392	1376	1362	1346	1399	1369	67	413	100	990	1	1	67069720	946	6.44	0.94	12	0.49	219.00	1498.00	2915	20230216	-51.63	1280	20230726	10.16	2915	-51.63	20230216	1280	10.16	20230726	2915	-51.63	20230216	1280	10.16	20230726	4.29	N	204610	100	67 억		9827250	N	N	0	N	00	N
102	20230911	120734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1420	41	2	2.97	405701938	286688	251.77	1375	1440	1375	1792	966	1379	1415.14	14.65	0	114696	1406	1392	1376	1362	1346	1399	1369	67	413	100	990	1	1	67069720	952	6.48	0.95	12	0.43	219.00	1498.00	2915	20230216	-51.29	1280	20230726	10.94	2915	-51.29	20230216	1280	10.94	20230726	2915	-51.29	20230216	1280	10.94	20230726	4.29	N	204610	100	67 억		9827250	N	N	0	N	00	N
103	20230911	110722	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1415	36	2	2.61	316198224	223252	196.06	1375	1440	1375	1792	966	1379	1416.33	14.65	0	70556	1406	1392	1376	1362	1346	1399	1369	67	413	100	990	1	1	67069720	949	6.46	0.94	12	0.33	219.00	1498.00	2915	20230216	-51.46	1280	20230726	10.55	2915	-51.46	20230216	1280	10.55	20230726	2915	-51.46	20230216	1280	10.55	20230726	4.29	N	204610	100	67 억		9827250	N	N	0	N	00	N
104	20230911	100722	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1418	39	2	2.83	298618134	210852	185.17	1375	1440	1375	1792	966	1379	1416.25	14.65	0	72156	1406	1392	1376	1362	1346	1399	1369	67	413	100	990	1	1	67069720	951	6.47	0.95	12	0.31	219.00	1498.00	2915	20230216	-51.36	1280	20230726	10.78	2915	-51.36	20230216	1280	10.78	20230726	2915	-51.36	20230216	1280	10.78	20230726	4.29	N	204610	100	67 억		9827250	N	N	0	N	00	N
105	20230911	090719	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1375	-4	5	-0.29	14605251	10598	9.31	1375	1390	1375	1792	966	1379	1378.11	14.65	0	5084	1406	1392	1376	1362	1346	1399	1369	67	413	100	990	1	1	67069720	922	6.28	0.92	12	0.02	219.00	1498.00	2915	20230216	-52.83	1280	20230726	7.42	2915	-52.83	20230216	1280	7.42	20230726	2915	-52.83	20230216	1280	7.42	20230726	4.29	N	204610	100	67 억		9827250	N	N	0	N	00	N
106	20230908	160739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1379	8	2	0.58	155970461	113759	36.09	1374	1390	1360	1782	960	1371	1370.88	14.62	0	24498	1437	1403	1386	1352	1335	1395	1344	67	411	100	980	1	1	67069720	925	6.30	0.92	12	0.17	219.00	1498.00	2915	20230216	-52.69	1280	20230726	7.73	2915	-52.69	20230216	1280	7.73	20230726	2915	-52.69	20230216	1280	7.73	20230726	4.32	N	204610	100	67 억		9803267	N	N	11	N	00	N
107	20230908	150737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1375	4	2	0.29	138630185	101170	32.10	1374	1390	1360	1782	960	1371	1370.27	14.62	0	17414	1437	1403	1386	1352	1335	1395	1344	67	411	100	980	1	1	67069720	922	6.28	0.92	12	0.15	219.00	1498.00	2915	20230216	-52.83	1280	20230726	7.42	2915	-52.83	20230216	1280	7.42	20230726	2915	-52.83	20230216	1280	7.42	20230726	4.32	N	204610	100	67 억		9803267	N	N	11	N	00	N
108	20230908	140729	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1371	0	3	0.00	80825892	58990	18.72	1374	1390	1360	1782	960	1371	1370.16	14.62	0	7866	1437	1403	1386	1352	1335	1395	1344	67	411	100	980	1	1	67069720	920	6.26	0.92	12	0.09	219.00	1498.00	2915	20230216	-52.97	1280	20230726	7.11	2915	-52.97	20230216	1280	7.11	20230726	2915	-52.97	20230216	1280	7.11	20230726	4.32	N	204610	100	67 억		9803267	N	N	11	N	00	N
109	20230908	130737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1369	-2	5	-0.15	66991247	48894	15.51	1374	1390	1360	1782	960	1371	1370.13	14.62	0	7497	1437	1403	1386	1352	1335	1395	1344	67	411	100	980	1	1	67069720	918	6.25	0.91	12	0.07	219.00	1498.00	2915	20230216	-53.04	1280	20230726	6.95	2915	-53.04	20230216	1280	6.95	20230726	2915	-53.04	20230216	1280	6.95	20230726	4.32	N	204610	100	67 억		9803267	N	N	11	N	00	N
110	20230908	120745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1375	4	2	0.29	48819253	35634	11.31	1374	1390	1360	1782	960	1371	1370.02	14.62	0	2937	1437	1403	1386	1352	1335	1395	1344	67	411	100	980	1	1	67069720	922	6.28	0.92	12	0.05	219.00	1498.00	2915	20230216	-52.83	1280	20230726	7.42	2915	-52.83	20230216	1280	7.42	20230726	2915	-52.83	20230216	1280	7.42	20230726	4.32	N	204610	100	67 억		9803267	N	N	11	N	00	N
111	20230908	110742	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1374	3	2	0.22	44032356	32154	10.20	1374	1390	1360	1782	960	1371	1369.42	14.62	0	4114	1437	1403	1386	1352	1335	1395	1344	67	411	100	980	1	1	67069720	922	6.27	0.92	12	0.05	219.00	1498.00	2915	20230216	-52.86	1280	20230726	7.34	2915	-52.86	20230216	1280	7.34	20230726	2915	-52.86	20230216	1280	7.34	20230726	4.32	N	204610	100	67 억		9803267	N	N	11	N	00	N
112	20230908	100735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1370	-1	5	-0.07	24496685	17864	5.67	1374	1390	1360	1782	960	1371	1371.29	14.62	0	-598	1437	1403	1386	1352	1335	1395	1344	67	411	100	980	1	1	67069720	919	6.26	0.91	12	0.03	219.00	1498.00	2915	20230216	-53.00	1280	20230726	7.03	2915	-53.00	20230216	1280	7.03	20230726	2915	-53.00	20230216	1280	7.03	20230726	4.32	N	204610	100	67 억		9803267	N	N	11	N	00	N
113	20230908	090739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1380	9	2	0.66	777023	562	0.18	1374	1390	1374	1782	960	1371	1382.60	14.62	0	14	1437	1403	1386	1352	1335	1395	1344	67	411	100	980	1	1	67069720	926	6.30	0.92	12	0.00	219.00	1498.00	2915	20230216	-52.66	1280	20230726	7.81	2915	-52.66	20230216	1280	7.81	20230726	2915	-52.66	20230216	1280	7.81	20230726	4.32	N	204610	100	67 억		9803267	N	N	11	N	00	N
114	20230907	160727	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1371	-38	5	-2.70	431119211	312794	136.23	1393	1420	1369	1831	987	1409	1378.28	14.62	0	-2280	1451	1430	1408	1387	1365	1440	1397	67	422	100	1010	1	1	67069720	920	6.26	0.92	12	0.47	219.00	1498.00	2915	20230216	-52.97	1280	20230726	7.11	2915	-52.97	20230216	1280	7.11	20230726	2915	-52.97	20230216	1280	7.11	20230726	4.35	N	204610	100	67 억		9807204	N	N	11	N	00	N
115	20230907	150732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1374	-35	5	-2.48	395388750	286745	124.88	1393	1420	1369	1831	987	1409	1378.89	14.62	0	-2315	1451	1430	1408	1387	1365	1440	1397	67	422	100	1010	1	1	67069720	922	6.27	0.92	12	0.43	219.00	1498.00	2915	20230216	-52.86	1280	20230726	7.34	2915	-52.86	20230216	1280	7.34	20230726	2915	-52.86	20230216	1280	7.34	20230726	4.35	N	204610	100	67 억		9807204	N	N	0	N	00	N
116	20230907	140729	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1377	-32	5	-2.27	329153875	238517	103.88	1393	1420	1369	1831	987	1409	1380.00	14.62	0	-4333	1451	1430	1408	1387	1365	1440	1397	67	422	100	1010	1	1	67069720	924	6.29	0.92	12	0.36	219.00	1498.00	2915	20230216	-52.76	1280	20230726	7.58	2915	-52.76	20230216	1280	7.58	20230726	2915	-52.76	20230216	1280	7.58	20230726	4.35	N	204610	100	67 억		9807204	N	N	0	N	00	N
117	20230907	130727	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1378	-31	5	-2.20	276249945	200123	87.16	1393	1420	1369	1831	987	1409	1380.40	14.62	0	-418	1451	1430	1408	1387	1365	1440	1397	67	422	100	1010	1	1	67069720	924	6.29	0.92	12	0.30	219.00	1498.00	2915	20230216	-52.73	1280	20230726	7.66	2915	-52.73	20230216	1280	7.66	20230726	2915	-52.73	20230216	1280	7.66	20230726	4.35	N	204610	100	67 억		9807204	N	N	0	N	00	N
118	20230907	120737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1373	-36	5	-2.56	205066617	148303	64.59	1393	1420	1370	1831	987	1409	1382.75	14.62	0	-6130	1451	1430	1408	1387	1365	1440	1397	67	422	100	1010	1	1	67069720	921	6.27	0.92	12	0.22	219.00	1498.00	2915	20230216	-52.90	1280	20230726	7.27	2915	-52.90	20230216	1280	7.27	20230726	2915	-52.90	20230216	1280	7.27	20230726	4.35	N	204610	100	67 억		9807204	N	N	0	N	00	N
119	20230907	110733	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1379	-30	5	-2.13	136973873	98757	43.01	1393	1420	1376	1831	987	1409	1386.98	14.62	0	-10847	1451	1430	1408	1387	1365	1440	1397	67	422	100	1010	1	1	67069720	925	6.30	0.92	12	0.15	219.00	1498.00	2915	20230216	-52.69	1280	20230726	7.73	2915	-52.69	20230216	1280	7.73	20230726	2915	-52.69	20230216	1280	7.73	20230726	4.35	N	204610	100	67 억		9807204	N	N	0	N	00	N
120	20230907	100733	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1386	-23	5	-1.63	60301574	43224	18.82	1393	1420	1381	1831	987	1409	1395.09	14.62	0	1560	1451	1430	1408	1387	1365	1440	1397	67	422	100	1010	1	1	67069720	930	6.33	0.93	12	0.06	219.00	1498.00	2915	20230216	-52.45	1280	20230726	8.28	2915	-52.45	20230216	1280	8.28	20230726	2915	-52.45	20230216	1280	8.28	20230726	4.35	N	204610	100	67 억		9807204	N	N	0	N	00	N
121	20230907	090742	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1405	-4	5	-0.28	9222940	6604	2.88	1393	1420	1393	1831	987	1409	1396.56	14.62	0	2785	1451	1430	1408	1387	1365	1440	1397	67	422	100	1010	1	1	67069720	942	6.42	0.94	12	0.01	219.00	1498.00	2915	20230216	-51.80	1280	20230726	9.77	2915	-51.80	20230216	1280	9.77	20230726	2915	-51.80	20230216	1280	9.77	20230726	4.35	N	204610	100	67 억		9807204	N	N	0	N	00	N
122	20230906	160728	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1409	13	2	0.93	324208797	229509	136.87	1396	1429	1386	1814	978	1396	1412.62	14.63	0	-1768	1418	1406	1396	1384	1374	1413	1391	67	418	100	1000	1	1	67069720	945	6.43	0.94	12	0.34	219.00	1498.00	2915	20230216	-51.66	1280	20230726	10.08	2915	-51.66	20230216	1280	10.08	20230726	2915	-51.66	20230216	1280	10.08	20230726	4.33	N	204610	100	67 억		9812248	N	N	0	N	00	N
123	20230906	150731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1411	15	2	1.07	317793213	224957	134.16	1396	1429	1386	1814	978	1396	1412.68	14.63	0	-1304	1418	1406	1396	1384	1374	1413	1391	67	418	100	1000	1	1	67069720	946	6.44	0.94	12	0.34	219.00	1498.00	2915	20230216	-51.60	1280	20230726	10.23	2915	-51.60	20230216	1280	10.23	20230726	2915	-51.60	20230216	1280	10.23	20230726	4.33	N	204610	100	67 억		9812248	N	N	0	N	00	N
124	20230906	140732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1407	11	2	0.79	286076625	202493	120.76	1396	1429	1386	1814	978	1396	1412.77	14.63	0	12164	1418	1406	1396	1384	1374	1413	1391	67	418	100	1000	1	1	67069720	944	6.42	0.94	12	0.30	219.00	1498.00	2915	20230216	-51.73	1280	20230726	9.92	2915	-51.73	20230216	1280	9.92	20230726	2915	-51.73	20230216	1280	9.92	20230726	4.33	N	204610	100	67 억		9812248	N	N	0	N	00	N
125	20230906	130724	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1418	22	2	1.58	235151586	166307	99.18	1396	1429	1386	1814	978	1396	1413.96	14.63	0	2853	1418	1406	1396	1384	1374	1413	1391	67	418	100	1000	1	1	67069720	951	6.47	0.95	12	0.25	219.00	1498.00	2915	20230216	-51.36	1280	20230726	10.78	2915	-51.36	20230216	1280	10.78	20230726	2915	-51.36	20230216	1280	10.78	20230726	4.33	N	204610	100	67 억		9812248	N	N	0	N	00	N
126	20230906	120736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1416	20	2	1.43	190942752	134974	80.49	1396	1429	1386	1814	978	1396	1414.66	14.63	0	4831	1418	1406	1396	1384	1374	1413	1391	67	418	100	1000	1	1	67069720	950	6.47	0.95	12	0.20	219.00	1498.00	2915	20230216	-51.42	1280	20230726	10.62	2915	-51.42	20230216	1280	10.62	20230726	2915	-51.42	20230216	1280	10.62	20230726	4.33	N	204610	100	67 억		9812248	N	N	0	N	00	N
127	20230906	110738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1423	27	2	1.93	121794557	86246	51.43	1396	1429	1386	1814	978	1396	1412.18	14.63	0	8777	1418	1406	1396	1384	1374	1413	1391	67	418	100	1000	1	1	67069720	954	6.50	0.95	12	0.13	219.00	1498.00	2915	20230216	-51.18	1280	20230726	11.17	2915	-51.18	20230216	1280	11.17	20230726	2915	-51.18	20230216	1280	11.17	20230726	4.33	N	204610	100	67 억		9812248	N	N	0	N	00	N
128	20230906	100714	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1406	10	2	0.72	34815226	24895	14.85	1396	1407	1386	1814	978	1396	1398.48	14.63	0	8539	1418	1406	1396	1384	1374	1413	1391	67	418	100	1000	1	1	67069720	943	6.42	0.94	12	0.04	219.00	1498.00	2915	20230216	-51.77	1280	20230726	9.84	2915	-51.77	20230216	1280	9.84	20230726	2915	-51.77	20230216	1280	9.84	20230726	4.33	N	204610	100	67 억		9812248	N	N	0	N	00	N
129	20230906	090721	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1396	0	3	0.00	9110497	6559	3.91	1396	1396	1386	1814	978	1396	1389.01	14.63	0	2161	1418	1406	1396	1384	1374	1413	1391	67	418	100	1000	1	1	67069720	936	6.37	0.93	12	0.01	219.00	1498.00	2915	20230216	-52.11	1280	20230726	9.06	2915	-52.11	20230216	1280	9.06	20230726	2915	-52.11	20230216	1280	9.06	20230726	4.33	N	204610	100	67 억		9812248	N	N	0	N	00	N
130	20230905	160723	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1396	-1	5	-0.07	233581500	167068	43.92	1391	1408	1386	1816	978	1397	1398.12	14.64	0	-5312	1445	1420	1392	1367	1339	1433	1380	67	419	100	1000	1	1	67069720	936	6.37	0.93	12	0.25	219.00	1498.00	2915	20230216	-52.11	1280	20230726	9.06	2915	-52.11	20230216	1280	9.06	20230726	2915	-52.11	20230216	1280	9.06	20230726	4.34	N	204610	100	67 억		9816796	N	N	0	N	00	N
131	20230905	150734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1399	2	2	0.14	224942453	160880	42.29	1391	1408	1386	1816	978	1397	1398.20	14.64	0	-4845	1445	1420	1392	1367	1339	1433	1380	67	419	100	1000	1	1	67069720	938	6.39	0.93	12	0.24	219.00	1498.00	2915	20230216	-52.01	1280	20230726	9.30	2915	-52.01	20230216	1280	9.30	20230726	2915	-52.01	20230216	1280	9.30	20230726	4.34	N	204610	100	67 억		9816796	N	N	0	N	00	N
132	20230905	140733	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1395	-2	5	-0.14	209814042	150073	39.45	1391	1408	1386	1816	978	1397	1398.08	14.64	0	-2055	1445	1420	1392	1367	1339	1433	1380	67	419	100	1000	1	1	67069720	936	6.37	0.93	12	0.22	219.00	1498.00	2915	20230216	-52.14	1280	20230726	8.98	2915	-52.14	20230216	1280	8.98	20230726	2915	-52.14	20230216	1280	8.98	20230726	4.34	N	204610	100	67 억		9816796	N	N	0	N	00	N
133	20230905	130714	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1395	-2	5	-0.14	173666182	124195	32.65	1391	1408	1386	1816	978	1397	1398.33	14.64	0	583	1445	1420	1392	1367	1339	1433	1380	67	419	100	1000	1	1	67069720	936	6.37	0.93	12	0.19	219.00	1498.00	2915	20230216	-52.14	1280	20230726	8.98	2915	-52.14	20230216	1280	8.98	20230726	2915	-52.14	20230216	1280	8.98	20230726	4.34	N	204610	100	67 억		9816796	N	N	0	N	00	N
134	20230905	120718	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1400	3	2	0.21	160854739	115017	30.24	1391	1408	1386	1816	978	1397	1398.53	14.64	0	1033	1445	1420	1392	1367	1339	1433	1380	67	419	100	1000	1	1	67069720	939	6.39	0.93	12	0.17	219.00	1498.00	2915	20230216	-51.97	1280	20230726	9.38	2915	-51.97	20230216	1280	9.38	20230726	2915	-51.97	20230216	1280	9.38	20230726	4.34	N	204610	100	67 억		9816796	N	N	0	N	00	N
135	20230905	110724	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1400	3	2	0.21	131276709	93854	24.67	1391	1408	1386	1816	978	1397	1398.73	14.64	0	757	1445	1420	1392	1367	1339	1433	1380	67	419	100	1000	1	1	67069720	939	6.39	0.93	12	0.14	219.00	1498.00	2915	20230216	-51.97	1280	20230726	9.38	2915	-51.97	20230216	1280	9.38	20230726	2915	-51.97	20230216	1280	9.38	20230726	4.34	N	204610	100	67 억		9816796	N	N	0	N	00	N
136	20230905	100713	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1397	0	3	0.00	77551802	55479	14.58	1391	1408	1386	1816	978	1397	1397.86	14.64	0	-11096	1445	1420	1392	1367	1339	1433	1380	67	419	100	1000	1	1	67069720	937	6.38	0.93	12	0.08	219.00	1498.00	2915	20230216	-52.08	1280	20230726	9.14	2915	-52.08	20230216	1280	9.14	20230726	2915	-52.08	20230216	1280	9.14	20230726	4.34	N	204610	100	67 억		9816796	N	N	0	N	00	N
137	20230905	090712	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1406	9	2	0.64	12787852	9114	2.40	1391	1408	1391	1816	978	1397	1403.10	14.64	0	-4221	1445	1420	1392	1367	1339	1433	1380	67	419	100	1000	1	1	67069720	943	6.42	0.94	12	0.01	219.00	1498.00	2915	20230216	-51.77	1280	20230726	9.84	2915	-51.77	20230216	1280	9.84	20230726	2915	-51.77	20230216	1280	9.84	20230726	4.34	N	204610	100	67 억		9816796	N	N	0	N	00	N
138	20230904	160710	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1397	27	2	1.97	529234963	379523	255.54	1368	1417	1364	1781	959	1370	1394.47	14.67	0	-11961	1411	1390	1374	1353	1337	1401	1364	67	411	100	980	1	1	66981720	936	6.38	0.93	12	0.57	219.00	1498.00	2915	20230216	-52.08	1280	20230726	9.14	2915	-52.08	20230216	1280	9.14	20230726	2915	-52.08	20230216	1280	9.14	20230726	4.29	N	204610	100	66 억		9828893	N	N	0	N	00	N
139	20230904	150702	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1397	27	2	1.97	511325632	366706	246.91	1368	1417	1364	1781	959	1370	1394.37	14.67	0	-11595	1411	1390	1374	1353	1337	1401	1364	67	411	100	980	1	1	66981720	936	6.38	0.93	12	0.55	219.00	1498.00	2915	20230216	-52.08	1280	20230726	9.14	2915	-52.08	20230216	1280	9.14	20230726	2915	-52.08	20230216	1280	9.14	20230726	4.29	N	204610	100	66 억		9828893	N	N	0	N	00	N
140	20230904	140656	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1393	23	2	1.68	418977568	300583	202.39	1368	1417	1364	1781	959	1370	1393.88	14.67	0	-5650	1411	1390	1374	1353	1337	1401	1364	67	411	100	980	1	1	66981720	933	6.36	0.93	12	0.45	219.00	1498.00	2915	20230216	-52.21	1280	20230726	8.83	2915	-52.21	20230216	1280	8.83	20230726	2915	-52.21	20230216	1280	8.83	20230726	4.29	N	204610	100	66 억		9828893	N	N	0	N	00	N
141	20230904	130709	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1400	30	2	2.19	379465157	272302	183.34	1368	1417	1364	1781	959	1370	1393.55	14.67	0	9756	1411	1390	1374	1353	1337	1401	1364	67	411	100	980	1	1	66981720	938	6.39	0.93	12	0.41	219.00	1498.00	2915	20230216	-51.97	1280	20230726	9.38	2915	-51.97	20230216	1280	9.38	20230726	2915	-51.97	20230216	1280	9.38	20230726	4.29	N	204610	100	66 억		9828893	N	N	0	N	00	N
142	20230904	120655	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1403	33	2	2.41	358153015	257104	173.11	1368	1417	1364	1781	959	1370	1393.03	14.67	0	12329	1411	1390	1374	1353	1337	1401	1364	67	411	100	980	1	1	66981720	940	6.41	0.94	12	0.38	219.00	1498.00	2915	20230216	-51.87	1280	20230726	9.61	2915	-51.87	20230216	1280	9.61	20230726	2915	-51.87	20230216	1280	9.61	20230726	4.29	N	204610	100	66 억		9828893	N	N	0	N	00	N
143	20230904	110645	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1398	28	2	2.04	288995594	207943	140.01	1368	1417	1364	1781	959	1370	1389.78	14.67	0	3132	1411	1390	1374	1353	1337	1401	1364	67	411	100	980	1	1	66981720	936	6.38	0.93	12	0.31	219.00	1498.00	2915	20230216	-52.04	1280	20230726	9.22	2915	-52.04	20230216	1280	9.22	20230726	2915	-52.04	20230216	1280	9.22	20230726	4.29	N	204610	100	66 억		9828893	N	N	0	N	00	N
144	20230904	100649	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1394	24	2	1.75	136604667	99022	66.67	1368	1397	1364	1781	959	1370	1379.54	14.67	0	-4699	1411	1390	1374	1353	1337	1401	1364	67	411	100	980	1	1	66981720	934	6.37	0.93	12	0.15	219.00	1498.00	2915	20230216	-52.18	1280	20230726	8.91	2915	-52.18	20230216	1280	8.91	20230726	2915	-52.18	20230216	1280	8.91	20230726	4.29	N	204610	100	66 억		9828893	N	N	0	N	00	N
145	20230904	090700	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1365	-5	5	-0.36	18116585	13252	8.92	1368	1370	1365	1781	959	1370	1367.08	14.67	0	-2558	1411	1390	1374	1353	1337	1401	1364	67	411	100	980	1	1	66981720	914	6.23	0.91	12	0.02	219.00	1498.00	2915	20230216	-53.17	1280	20230726	6.64	2915	-53.17	20230216	1280	6.64	20230726	2915	-53.17	20230216	1280	6.64	20230726	4.29	N	204610	100	66 억		9828893	N	N	0	N	00	N
146	20230901	160651	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1370	-8	5	-0.58	197723131	143546	52.50	1358	1395	1358	1791	965	1378	1377.43	14.68	0	-3475	1431	1404	1383	1356	1335	1394	1346	67	413	100	990	1	1	66981720	918	6.26	0.91	12	0.21	219.00	1498.00	2915	20230216	-53.00	1280	20230726	7.03	2915	-53.00	20230216	1280	7.03	20230726	2915	-53.00	20230216	1280	7.03	20230726	4.30	N	204610	100	66 억		9830169	N	N	0	N	00	N
147	20230901	150659	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1367	-11	5	-0.80	188407125	136744	50.02	1358	1395	1358	1791	965	1378	1377.81	14.68	0	-481	1431	1404	1383	1356	1335	1394	1346	67	413	100	990	1	1	66981720	916	6.24	0.91	12	0.20	219.00	1498.00	2915	20230216	-53.10	1280	20230726	6.80	2915	-53.10	20230216	1280	6.80	20230726	2915	-53.10	20230216	1280	6.80	20230726	4.30	N	204610	100	66 억		9830169	N	N	0	N	00	N
148	20230901	140703	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1377	-1	5	-0.07	162790720	118054	43.18	1358	1395	1358	1791	965	1378	1378.95	14.68	0	3974	1431	1404	1383	1356	1335	1394	1346	67	413	100	990	1	1	66981720	922	6.29	0.92	12	0.18	219.00	1498.00	2915	20230216	-52.76	1280	20230726	7.58	2915	-52.76	20230216	1280	7.58	20230726	2915	-52.76	20230216	1280	7.58	20230726	4.30	N	204610	100	66 억		9830169	N	N	0	N	00	N
149	20230901	130643	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1385	7	2	0.51	137465875	99626	36.44	1358	1395	1358	1791	965	1378	1379.82	14.68	0	6312	1431	1404	1383	1356	1335	1394	1346	67	413	100	990	1	1	66981720	928	6.32	0.92	12	0.15	219.00	1498.00	2915	20230216	-52.49	1280	20230726	8.20	2915	-52.49	20230216	1280	8.20	20230726	2915	-52.49	20230216	1280	8.20	20230726	4.30	N	204610	100	66 억		9830169	N	N	0	N	00	N
150	20230901	120649	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1386	8	2	0.58	124430206	90168	32.98	1358	1395	1358	1791	965	1378	1379.98	14.68	0	6527	1431	1404	1383	1356	1335	1394	1346	67	413	100	990	1	1	66981720	928	6.33	0.93	12	0.13	219.00	1498.00	2915	20230216	-52.45	1280	20230726	8.28	2915	-52.45	20230216	1280	8.28	20230726	2915	-52.45	20230216	1280	8.28	20230726	4.30	N	204610	100	66 억		9830169	N	N	0	N	00	N
151	20230901	110651	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1382	4	2	0.29	108527969	78658	28.77	1358	1395	1358	1791	965	1378	1379.74	14.68	0	5044	1431	1404	1383	1356	1335	1394	1346	67	413	100	990	1	1	66981720	926	6.31	0.92	12	0.12	219.00	1498.00	2915	20230216	-52.59	1280	20230726	7.97	2915	-52.59	20230216	1280	7.97	20230726	2915	-52.59	20230216	1280	7.97	20230726	4.30	N	204610	100	66 억		9830169	N	N	0	N	00	N
152	20230901	100644	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1378	0	3	0.00	64795858	47075	17.22	1358	1385	1358	1791	965	1378	1376.44	14.68	0	-1905	1431	1404	1383	1356	1335	1394	1346	67	413	100	990	1	1	66981720	923	6.29	0.92	12	0.07	219.00	1498.00	2915	20230216	-52.73	1280	20230726	7.66	2915	-52.73	20230216	1280	7.66	20230726	2915	-52.73	20230216	1280	7.66	20230726	4.30	N	204610	100	66 억		9830169	N	N	0	N	00	N
153	20230901	090635	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1359	-19	5	-1.38	6533130	4806	1.76	1358	1374	1358	1791	965	1378	1359.37	14.68	0	-1585	1431	1404	1383	1356	1335	1394	1346	67	413	100	990	1	1	66981720	910	6.21	0.91	12	0.01	219.00	1498.00	2915	20230216	-53.38	1280	20230726	6.17	2915	-53.38	20230216	1280	6.17	20230726	2915	-53.38	20230216	1280	6.17	20230726	4.30	N	204610	100	66 억		9830169	N	N	0	N	00	N