KissMeData/348030/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161139	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8020	460	2	6.08	3738918130	433745	1585.33	7520	9300	7510	9820	5300	7560	8620.49	0.43	-16389	8186	7872	7716	7402	7246	7795	7325	10	2260	100	4830	10	1	9603800	770	13.62	0.96	12	4.52	589.00	8312.00	14650	20221110	-45.26	7510	20230927	6.79	13950	-42.51	20230208	7510	6.79	20230927	14650	-45.26	20221110	7510	6.79	20230927	2.10	N	348030	100	9 억	41762	N	N	0	N	N
3	20230927	151150	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8090	530	2	7.01	3670935670	425287	1554.41	7520	9300	7510	9820	5300	7560	8631.67	0.43	-14416	8186	7872	7716	7402	7246	7795	7325	10	2260	100	4830	10	1	9603800	777	13.74	0.97	12	4.43	589.00	8312.00	14650	20221110	-44.78	7510	20230927	7.72	13950	-42.01	20230208	7510	7.72	20230927	14650	-44.78	20221110	7510	7.72	20230927	2.10	N	348030	100	9 억	41762	N	N	0	N	N
4	20230927	141150	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8360	800	2	10.58	3510369000	405568	1482.34	7520	9300	7510	9820	5300	7560	8655.44	0.43	-21630	8186	7872	7716	7402	7246	7795	7325	10	2260	100	4830	10	1	9603800	803	14.19	1.01	12	4.22	589.00	8312.00	14650	20221110	-42.94	7510	20230927	11.32	13950	-40.07	20230208	7510	11.32	20230927	14650	-42.94	20221110	7510	11.32	20230927	2.10	N	348030	100	9 억	41762	N	N	0	N	N
5	20230927	131136	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8250	690	2	9.13	3229295350	371979	1359.57	7520	9300	7510	9820	5300	7560	8681.39	0.43	-19184	8186	7872	7716	7402	7246	7795	7325	10	2260	100	4830	10	1	9603800	792	14.01	0.99	12	3.87	589.00	8312.00	14650	20221110	-43.69	7510	20230927	9.85	13950	-40.86	20230208	7510	9.85	20230927	14650	-43.69	20221110	7510	9.85	20230927	2.10	N	348030	100	9 억	41762	N	N	0	N	N
6	20230927	121133	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8570	1010	2	13.36	2872477140	329314	1203.63	7520	9300	7510	9820	5300	7560	8722.61	0.43	-24241	8186	7872	7716	7402	7246	7795	7325	10	2260	100	4830	10	1	9603800	823	14.55	1.03	12	3.43	589.00	8312.00	14650	20221110	-41.50	7510	20230927	14.11	13950	-38.57	20230208	7510	14.11	20230927	14650	-41.50	20221110	7510	14.11	20230927	2.10	N	348030	100	9 억	41762	N	N	0	N	N
7	20230927	111145	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8820	1260	2	16.67	509819240	58223	212.80	7520	9300	7510	9820	5300	7560	8756.32	0.43	-10980	8186	7872	7716	7402	7246	7795	7325	10	2260	100	4830	10	1	9603800	847	14.97	1.06	12	0.61	589.00	8312.00	14650	20221110	-39.80	7510	20230927	17.44	13950	-36.77	20230208	7510	17.44	20230927	14650	-39.80	20221110	7510	17.44	20230927	2.10	N	348030	100	9 억	41762	N	N	0	N	N
8	20230927	101137	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7620	60	2	0.79	27835280	3671	13.42	7520	7720	7510	9820	5300	7560	7582.48	0.43	176	8186	7872	7716	7402	7246	7795	7325	10	2260	100	4830	10	1	9603800	732	12.94	0.92	12	0.04	589.00	8312.00	14650	20221110	-47.99	7510	20230927	1.46	13950	-45.38	20230208	7510	1.46	20230927	14650	-47.99	20221110	7510	1.46	20230927	2.10	N	348030	100	9 억	41762	N	N	0	N	N
9	20230927	091157	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7600	40	2	0.53	13334380	1768	6.46	7520	7640	7510	9820	5300	7560	7542.07	0.43	77	8186	7872	7716	7402	7246	7795	7325	10	2260	100	4830	10	1	9603800	730	12.90	0.91	12	0.02	589.00	8312.00	14650	20221110	-48.12	7510	20230927	1.20	13950	-45.52	20230208	7510	1.20	20230927	14650	-48.12	20221110	7510	1.20	20230927	2.10	N	348030	100	9 억	41762	N	N	0	N	N
10	20230926	161135	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7560	-440	5	-5.50	207871110	26759	137.61	7970	8030	7560	10400	5600	8000	7768.34	0.44	-248	8546	8272	8116	7842	7686	8195	7765	10	2400	100	5120	10	1	9603800	726	12.84	0.91	12	0.28	589.00	8312.00	14650	20221110	-48.40	7560	20230926	0.00	13950	-45.81	20230208	7560	0.00	20230926	14650	-48.40	20221110	7560	0.00	20230926	2.17	N	348030	100	9 억	42014	N	N	0	N	N
11	20230926	151134	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7640	-360	5	-4.50	193226350	24829	127.69	7970	8030	7610	10400	5600	8000	7782.28	0.44	166	8546	8272	8116	7842	7686	8195	7765	10	2400	100	5120	10	1	9603800	734	12.97	0.92	12	0.26	589.00	8312.00	14650	20221110	-47.85	7610	20230926	0.39	13950	-45.23	20230208	7610	0.39	20230926	14650	-47.85	20221110	7610	0.39	20230926	2.17	N	348030	100	9 억	42014	N	N	0	N	N
12	20230926	141126	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7640	-360	5	-4.50	176425720	22634	116.40	7970	8030	7630	10400	5600	8000	7794.72	0.44	798	8546	8272	8116	7842	7686	8195	7765	10	2400	100	5120	10	1	9603800	734	12.97	0.92	12	0.24	589.00	8312.00	14650	20221110	-47.85	7630	20230926	0.13	13950	-45.23	20230208	7630	0.13	20230926	14650	-47.85	20221110	7630	0.13	20230926	2.17	N	348030	100	9 억	42014	N	N	0	N	N
13	20230926	131130	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7750	-250	5	-3.12	146549690	18742	96.38	7970	8030	7670	10400	5600	8000	7819.32	0.44	1062	8546	8272	8116	7842	7686	8195	7765	10	2400	100	5120	10	1	9603800	744	13.16	0.93	12	0.20	589.00	8312.00	14650	20221110	-47.10	7670	20230926	1.04	13950	-44.44	20230208	7670	1.04	20230926	14650	-47.10	20221110	7670	1.04	20230926	2.17	N	348030	100	9 억	42014	N	N	0	N	N
14	20230926	121137	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7830	-170	5	-2.12	93609570	11880	61.10	7970	8030	7750	10400	5600	8000	7879.59	0.44	867	8546	8272	8116	7842	7686	8195	7765	10	2400	100	5120	10	1	9603800	752	13.29	0.94	12	0.12	589.00	8312.00	14650	20221110	-46.55	7750	20230926	1.03	13950	-43.87	20230208	7750	1.03	20230926	14650	-46.55	20221110	7750	1.03	20230926	2.17	N	348030	100	9 억	42014	N	N	0	N	N
15	20230926	111129	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7790	-210	5	-2.62	82858880	10511	54.06	7970	8030	7750	10400	5600	8000	7883.06	0.44	1198	8546	8272	8116	7842	7686	8195	7765	10	2400	100	5120	10	1	9603800	748	13.23	0.94	12	0.11	589.00	8312.00	14650	20221110	-46.83	7750	20230926	0.52	13950	-44.16	20230208	7750	0.52	20230926	14650	-46.83	20221110	7750	0.52	20230926	2.17	N	348030	100	9 억	42014	N	N	0	N	N
16	20230926	101131	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7910	-90	5	-1.12	67389860	8531	43.87	7970	8030	7750	10400	5600	8000	7899.41	0.44	1370	8546	8272	8116	7842	7686	8195	7765	10	2400	100	5120	10	1	9603800	760	13.43	0.95	12	0.09	589.00	8312.00	14650	20221110	-46.01	7750	20230926	2.06	13950	-43.30	20230208	7750	2.06	20230926	14650	-46.01	20221110	7750	2.06	20230926	2.17	N	348030	100	9 억	42014	N	N	0	N	N
17	20230926	091132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	-20	5	-0.25	2981840	374	1.92	7970	8000	7970	10400	5600	8000	7972.83	0.44	-43	8546	8272	8116	7842	7686	8195	7765	10	2400	100	5120	10	1	9603800	766	13.55	0.96	12	0.00	589.00	8312.00	14650	20221110	-45.53	7960	20230925	0.25	13950	-42.80	20230208	7960	0.25	20230925	14650	-45.53	20221110	7960	0.25	20230925	2.17	N	348030	100	9 억	42014	N	N	0	N	N
18	20230925	161135	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8000	-400	5	-4.76	156861730	19444	129.26	8200	8390	7960	10920	5880	8400	8067.36	0.45	-815	8666	8532	8266	8132	7866	8600	8200	10	2520	100	5370	10	1	9603800	768	13.58	0.96	12	0.20	589.00	8312.00	14650	20221110	-45.39	7960	20230925	0.50	13950	-42.65	20230208	7960	0.50	20230925	14650	-45.39	20221110	7960	0.50	20230925	2.16	N	348030	100	9 억	42830	N	N	0	N	N
19	20230925	151138	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8090	-310	5	-3.69	144669160	17922	119.15	8200	8390	7960	10920	5880	8400	8072.15	0.45	-167	8666	8532	8266	8132	7866	8600	8200	10	2520	100	5370	10	1	9603800	777	13.74	0.97	12	0.19	589.00	8312.00	14650	20221110	-44.78	7960	20230925	1.63	13950	-42.01	20230208	7960	1.63	20230925	14650	-44.78	20221110	7960	1.63	20230925	2.16	N	348030	100	9 억	42830	N	N	0	N	N
20	20230925	141118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8100	-300	5	-3.57	78337510	9638	64.07	8200	8390	8070	10920	5880	8400	8127.98	0.45	614	8666	8532	8266	8132	7866	8600	8200	10	2520	100	5370	10	1	9603800	778	13.75	0.97	12	0.10	589.00	8312.00	14650	20221110	-44.71	8000	20230922	1.25	13950	-41.94	20230208	8000	1.25	20230922	14650	-44.71	20221110	8000	1.25	20230922	2.16	N	348030	100	9 억	42830	N	N	0	N	N
21	20230925	131124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	-260	5	-3.10	62841000	7723	51.34	8200	8390	8080	10920	5880	8400	8136.86	0.45	972	8666	8532	8266	8132	7866	8600	8200	10	2520	100	5370	10	1	9603800	782	13.82	0.98	12	0.08	589.00	8312.00	14650	20221110	-44.44	8000	20230922	1.75	13950	-41.65	20230208	8000	1.75	20230922	14650	-44.44	20221110	8000	1.75	20230922	2.16	N	348030	100	9 억	42830	N	N	0	N	N
22	20230925	121130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-250	5	-2.98	58041430	7131	47.41	8200	8390	8080	10920	5880	8400	8139.31	0.45	984	8666	8532	8266	8132	7866	8600	8200	10	2520	100	5370	10	1	9603800	783	13.84	0.98	12	0.07	589.00	8312.00	14650	20221110	-44.37	8000	20230922	1.88	13950	-41.58	20230208	8000	1.88	20230922	14650	-44.37	20221110	8000	1.88	20230922	2.16	N	348030	100	9 억	42830	N	N	0	N	N
23	20230925	111125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	-240	5	-2.86	52943020	6502	43.23	8200	8390	8080	10920	5880	8400	8142.57	0.45	1296	8666	8532	8266	8132	7866	8600	8200	10	2520	100	5370	10	1	9603800	784	13.85	0.98	12	0.07	589.00	8312.00	14650	20221110	-44.30	8000	20230922	2.00	13950	-41.51	20230208	8000	2.00	20230922	14650	-44.30	20221110	8000	2.00	20230922	2.16	N	348030	100	9 억	42830	N	N	0	N	N
24	20230925	101127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	-260	5	-3.10	41682810	5114	34.00	8200	8390	8080	10920	5880	8400	8150.73	0.45	1322	8666	8532	8266	8132	7866	8600	8200	10	2520	100	5370	10	1	9603800	782	13.82	0.98	12	0.05	589.00	8312.00	14650	20221110	-44.44	8000	20230922	1.75	13950	-41.65	20230208	8000	1.75	20230922	14650	-44.44	20221110	8000	1.75	20230922	2.16	N	348030	100	9 억	42830	N	N	0	N	N
25	20230925	091123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-10	5	-0.12	9258250	1127	7.49	8200	8390	8200	10920	5880	8400	8214.95	0.45	107	8666	8532	8266	8132	7866	8600	8200	10	2520	100	5370	10	1	9603800	806	14.24	1.01	12	0.01	589.00	8312.00	14650	20221110	-42.73	8000	20230922	4.88	13950	-39.86	20230208	8000	4.88	20230922	14650	-42.73	20221110	8000	4.88	20230922	2.16	N	348030	100	9 억	42830	N	N	0	N	N
26	20230922	161207	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8400	30	2	0.36	122587420	15042	122.70	8060	8400	8000	10880	5860	8370	8149.68	0.43	1893	8783	8576	8473	8266	8163	8525	8215	10	2510	100	5350	10	1	9603800	807	14.26	1.01	12	0.16	589.00	8312.00	14650	20221110	-42.66	8000	20230922	5.00	13950	-39.78	20230208	8000	5.00	20230922	14650	-42.66	20221110	8000	5.00	20230922	2.17	N	348030	100	9 억	40930	N	N	0	N	N
27	20230922	151200	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8250	-120	5	-1.43	116492860	14306	116.70	8060	8340	8000	10880	5860	8370	8142.94	0.43	1877	8783	8576	8473	8266	8163	8525	8215	10	2510	100	5350	10	1	9603800	792	14.01	0.99	12	0.15	589.00	8312.00	14650	20221110	-43.69	8000	20230922	3.12	13950	-40.86	20230208	8000	3.12	20230922	14650	-43.69	20221110	8000	3.12	20230922	2.17	N	348030	100	9 억	40930	N	N	0	N	N
28	20230922	141158	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8310	-60	5	-0.72	92346840	11362	92.68	8060	8340	8000	10880	5860	8370	8127.69	0.43	1739	8783	8576	8473	8266	8163	8525	8215	10	2510	100	5350	10	1	9603800	798	14.11	1.00	12	0.12	589.00	8312.00	14650	20221110	-43.28	8000	20230922	3.88	13950	-40.43	20230208	8000	3.88	20230922	14650	-43.28	20221110	8000	3.88	20230922	2.17	N	348030	100	9 억	40930	N	N	0	N	N
29	20230922	131044	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8250	-120	5	-1.43	85191240	10496	85.62	8060	8290	8000	10880	5860	8370	8116.54	0.43	1739	8783	8576	8473	8266	8163	8525	8215	10	2510	100	5350	10	1	9603800	792	14.01	0.99	12	0.11	589.00	8312.00	14650	20221110	-43.69	8000	20230922	3.12	13950	-40.86	20230208	8000	3.12	20230922	14650	-43.69	20221110	8000	3.12	20230922	2.17	N	348030	100	9 억	40930	N	N	0	N	N
30	20230922	121042	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8230	-140	5	-1.67	77020260	9502	77.51	8060	8290	8000	10880	5860	8370	8105.69	0.43	1649	8783	8576	8473	8266	8163	8525	8215	10	2510	100	5350	10	1	9603800	790	13.97	0.99	12	0.10	589.00	8312.00	14650	20221110	-43.82	8000	20230922	2.88	13950	-41.00	20230208	8000	2.88	20230922	14650	-43.82	20221110	8000	2.88	20230922	2.17	N	348030	100	9 억	40930	N	N	0	N	N
31	20230922	111038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8230	-140	5	-1.67	74102960	9148	74.62	8060	8290	8000	10880	5860	8370	8100.45	0.43	1663	8783	8576	8473	8266	8163	8525	8215	10	2510	100	5350	10	1	9603800	790	13.97	0.99	12	0.10	589.00	8312.00	14650	20221110	-43.82	8000	20230922	2.88	13950	-41.00	20230208	8000	2.88	20230922	14650	-43.82	20221110	8000	2.88	20230922	2.17	N	348030	100	9 억	40930	N	N	0	N	N
32	20230922	101035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8230	-140	5	-1.67	68377380	8449	68.92	8060	8290	8000	10880	5860	8370	8092.96	0.43	1618	8783	8576	8473	8266	8163	8525	8215	10	2510	100	5350	10	1	9603800	790	13.97	0.99	12	0.09	589.00	8312.00	14650	20221110	-43.82	8000	20230922	2.88	13950	-41.00	20230208	8000	2.88	20230922	14650	-43.82	20221110	8000	2.88	20230922	2.17	N	348030	100	9 억	40930	N	N	0	N	N
33	20230922	091035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8150	-220	5	-2.63	51589030	6396	52.17	8060	8260	8000	10880	5860	8370	8065.83	0.43	1825	8783	8576	8473	8266	8163	8525	8215	10	2510	100	5350	10	1	9603800	783	13.84	0.98	12	0.07	589.00	8312.00	14650	20221110	-44.37	8000	20230922	1.88	13950	-41.58	20230208	8000	1.88	20230922	14650	-44.37	20221110	8000	1.88	20230922	2.17	N	348030	100	9 억	40930	N	N	0	N	N
34	20230921	161035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8370	-310	5	-3.57	101123330	11919	180.24	8680	8680	8370	11280	6080	8680	8484.21	0.45	-2529	8833	8756	8633	8556	8433	8795	8595	10	2600	100	5550	10	1	9603800	804	14.21	1.01	12	0.12	589.00	8312.00	14650	20221110	-42.87	8210	20230828	1.95	13950	-40.00	20230208	8210	1.95	20230828	14650	-42.87	20221110	8210	1.95	20230828	2.16	N	348030	100	9 억	43210	N	N	0	N	N
35	20230921	151024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	-240	5	-2.76	86755130	10206	154.33	8680	8680	8420	11280	6080	8680	8500.40	0.45	-1793	8833	8756	8633	8556	8433	8795	8595	10	2600	100	5550	10	1	9603800	811	14.33	1.02	12	0.11	589.00	8312.00	14650	20221110	-42.39	8210	20230828	2.80	13950	-39.50	20230208	8210	2.80	20230828	14650	-42.39	20221110	8210	2.80	20230828	2.16	N	348030	100	9 억	43210	N	N	0	N	N
36	20230921	141030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8500	-180	5	-2.07	86171840	10137	153.29	8680	8680	8420	11280	6080	8680	8500.72	0.45	-1793	8833	8756	8633	8556	8433	8795	8595	10	2600	100	5550	10	1	9603800	816	14.43	1.02	12	0.11	589.00	8312.00	14650	20221110	-41.98	8210	20230828	3.53	13950	-39.07	20230208	8210	3.53	20230828	14650	-41.98	20221110	8210	3.53	20230828	2.16	N	348030	100	9 억	43210	N	N	0	N	N
37	20230921	131028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	-250	5	-2.88	78123400	9183	138.86	8680	8680	8430	11280	6080	8680	8507.39	0.45	-1599	8833	8756	8633	8556	8433	8795	8595	10	2600	100	5550	10	1	9603800	810	14.31	1.01	12	0.10	589.00	8312.00	14650	20221110	-42.46	8210	20230828	2.68	13950	-39.57	20230208	8210	2.68	20230828	14650	-42.46	20221110	8210	2.68	20230828	2.16	N	348030	100	9 억	43210	N	N	0	N	N
38	20230921	121020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8530	-150	5	-1.73	65970950	7747	117.15	8680	8680	8430	11280	6080	8680	8515.68	0.45	-1505	8833	8756	8633	8556	8433	8795	8595	10	2600	100	5550	10	1	9603800	819	14.48	1.03	12	0.08	589.00	8312.00	14650	20221110	-41.77	8210	20230828	3.90	13950	-38.85	20230208	8210	3.90	20230828	14650	-41.77	20221110	8210	3.90	20230828	2.16	N	348030	100	9 억	43210	N	N	0	N	N
39	20230921	111043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8550	-130	5	-1.50	56356270	6618	100.08	8680	8680	8430	11280	6080	8680	8515.60	0.45	-921	8833	8756	8633	8556	8433	8795	8595	10	2600	100	5550	10	1	9603800	821	14.52	1.03	12	0.07	589.00	8312.00	14650	20221110	-41.64	8210	20230828	4.14	13950	-38.71	20230208	8210	4.14	20230828	14650	-41.64	20221110	8210	4.14	20230828	2.16	N	348030	100	9 억	43210	N	N	0	N	N
40	20230921	101020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8570	-110	5	-1.27	25580840	2992	45.24	8680	8680	8490	11280	6080	8680	8549.75	0.45	-950	8833	8756	8633	8556	8433	8795	8595	10	2600	100	5550	10	1	9603800	823	14.55	1.03	12	0.03	589.00	8312.00	14650	20221110	-41.50	8210	20230828	4.38	13950	-38.57	20230208	8210	4.38	20230828	14650	-41.50	20221110	8210	4.38	20230828	2.16	N	348030	100	9 억	43210	N	N	0	N	N
41	20230921	091023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-40	5	-0.46	477020	55	0.83	8680	8680	8640	11280	6080	8680	8673.09	0.45	-38	8833	8756	8633	8556	8433	8795	8595	10	2600	100	5550	10	1	9603800	830	14.67	1.04	12	0.00	589.00	8312.00	14650	20221110	-41.02	8210	20230828	5.24	13950	-38.06	20230208	8210	5.24	20230828	14650	-41.02	20221110	8210	5.24	20230828	2.16	N	348030	100	9 억	43210	N	N	0	N	N
42	20230920	161032	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8680	20	2	0.23	56712820	6613	17.76	8620	8710	8510	11250	6070	8660	8575.96	0.46	-1098	9433	9046	8773	8386	8113	8910	8250	10	2590	100	5540	10	1	9603800	834	14.74	1.04	12	0.07	589.00	8312.00	14650	20221110	-40.75	8210	20230828	5.72	13950	-37.78	20230208	8210	5.72	20230828	14650	-40.75	20221110	8210	5.72	20230828	2.16	N	348030	100	9 억	44300	N	N	0	N	N
43	20230920	151005	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8640	-20	5	-0.23	54658980	6376	17.12	8620	8710	8510	11250	6070	8660	8572.61	0.46	-1106	9433	9046	8773	8386	8113	8910	8250	10	2590	100	5540	10	1	9603800	830	14.67	1.04	12	0.07	589.00	8312.00	14650	20221110	-41.02	8210	20230828	5.24	13950	-38.06	20230208	8210	5.24	20230828	14650	-41.02	20221110	8210	5.24	20230828	2.16	N	348030	100	9 억	44300	N	N	0	N	N
44	20230920	141023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8540	-120	5	-1.39	32852140	3829	10.28	8620	8710	8510	11250	6070	8660	8579.82	0.46	-904	9433	9046	8773	8386	8113	8910	8250	10	2590	100	5540	10	1	9603800	820	14.50	1.03	12	0.04	589.00	8312.00	14650	20221110	-41.71	8210	20230828	4.02	13950	-38.78	20230208	8210	4.02	20230828	14650	-41.71	20221110	8210	4.02	20230828	2.16	N	348030	100	9 억	44300	N	N	0	N	N
45	20230920	131016	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8550	-110	5	-1.27	29599120	3450	9.27	8620	8710	8510	11250	6070	8660	8579.46	0.46	-585	9433	9046	8773	8386	8113	8910	8250	10	2590	100	5540	10	1	9603800	821	14.52	1.03	12	0.04	589.00	8312.00	14650	20221110	-41.64	8210	20230828	4.14	13950	-38.71	20230208	8210	4.14	20230828	14650	-41.64	20221110	8210	4.14	20230828	2.16	N	348030	100	9 억	44300	N	N	0	N	N
46	20230920	121014	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8620	-40	5	-0.46	25211060	2938	7.89	8620	8710	8510	11250	6070	8660	8581.03	0.46	-499	9433	9046	8773	8386	8113	8910	8250	10	2590	100	5540	10	1	9603800	828	14.63	1.04	12	0.03	589.00	8312.00	14650	20221110	-41.16	8210	20230828	4.99	13950	-38.21	20230208	8210	4.99	20230828	14650	-41.16	20221110	8210	4.99	20230828	2.16	N	348030	100	9 억	44300	N	N	0	N	N
47	20230920	111020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8670	10	2	0.12	18770250	2186	5.87	8620	8710	8510	11250	6070	8660	8586.57	0.46	-589	9433	9046	8773	8386	8113	8910	8250	10	2590	100	5540	10	1	9603800	833	14.72	1.04	12	0.02	589.00	8312.00	14650	20221110	-40.82	8210	20230828	5.60	13950	-37.85	20230208	8210	5.60	20230828	14650	-40.82	20221110	8210	5.60	20230828	2.16	N	348030	100	9 억	44300	N	N	0	N	N
48	20230920	101000	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8710	50	2	0.58	14426240	1685	4.53	8620	8710	8510	11250	6070	8660	8561.57	0.46	-193	9433	9046	8773	8386	8113	8910	8250	10	2590	100	5540	10	1	9603800	836	14.79	1.05	12	0.02	589.00	8312.00	14650	20221110	-40.55	8210	20230828	6.09	13950	-37.56	20230208	8210	6.09	20230828	14650	-40.55	20221110	8210	6.09	20230828	2.16	N	348030	100	9 억	44300	N	N	0	N	N
49	20230920	091013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8550	-110	5	-1.27	465330	54	0.15	8620	8640	8550	11250	6070	8660	8617.22	0.46	-14	9433	9046	8773	8386	8113	8910	8250	10	2590	100	5540	10	1	9603800	821	14.52	1.03	12	0.00	589.00	8312.00	14650	20221110	-41.64	8210	20230828	4.14	13950	-38.71	20230208	8210	4.14	20230828	14650	-41.64	20221110	8210	4.14	20230828	2.16	N	348030	100	9 억	44300	N	N	0	N	N
50	20230919	161008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8660	-440	5	-4.84	322277520	37164	359.32	9160	9160	8500	11830	6370	9100	8671.77	0.47	-18966	9453	9276	9073	8896	8693	9365	8985	10	2730	100	5820	10	1	9603800	832	14.70	1.04	12	0.39	589.00	8312.00	14650	20221110	-40.89	8210	20230828	5.48	13950	-37.92	20230208	8210	5.48	20230828	14650	-40.89	20221110	8210	5.48	20230828	2.15	N	348030	100	9 억	45399	N	N	0	N	N
51	20230919	151012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	-450	5	-4.95	311075090	35866	346.77	9160	9160	8500	11830	6370	9100	8673.26	0.47	-18104	9453	9276	9073	8896	8693	9365	8985	10	2730	100	5820	10	1	9603800	831	14.69	1.04	12	0.37	589.00	8312.00	14650	20221110	-40.96	8210	20230828	5.36	13950	-37.99	20230208	8210	5.36	20230828	14650	-40.96	20221110	8210	5.36	20230828	2.15	N	348030	100	9 억	45399	N	N	0	N	N
52	20230919	141013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8660	-440	5	-4.84	215042840	24663	238.45	9160	9160	8620	11830	6370	9100	8719.25	0.47	-14803	9453	9276	9073	8896	8693	9365	8985	10	2730	100	5820	10	1	9603800	832	14.70	1.04	12	0.26	589.00	8312.00	14650	20221110	-40.89	8210	20230828	5.48	13950	-37.92	20230208	8210	5.48	20230828	14650	-40.89	20221110	8210	5.48	20230828	2.15	N	348030	100	9 억	45399	N	N	0	N	N
53	20230919	130954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8680	-420	5	-4.62	135520430	15470	149.57	9160	9160	8660	11830	6370	9100	8760.21	0.47	-9626	9453	9276	9073	8896	8693	9365	8985	10	2730	100	5820	10	1	9603800	834	14.74	1.04	12	0.16	589.00	8312.00	14650	20221110	-40.75	8210	20230828	5.72	13950	-37.78	20230208	8210	5.72	20230828	14650	-40.75	20221110	8210	5.72	20230828	2.15	N	348030	100	9 억	45399	N	N	0	N	N
54	20230919	121011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8720	-380	5	-4.18	98931450	11258	108.85	9160	9160	8660	11830	6370	9100	8787.66	0.47	-6604	9453	9276	9073	8896	8693	9365	8985	10	2730	100	5820	10	1	9603800	837	14.80	1.05	12	0.12	589.00	8312.00	14650	20221110	-40.48	8210	20230828	6.21	13950	-37.49	20230208	8210	6.21	20230828	14650	-40.48	20221110	8210	6.21	20230828	2.15	N	348030	100	9 억	45399	N	N	0	N	N
55	20230919	111016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8750	-350	5	-3.85	87079780	9903	95.75	9160	9160	8660	11830	6370	9100	8793.27	0.47	-6268	9453	9276	9073	8896	8693	9365	8985	10	2730	100	5820	10	1	9603800	840	14.86	1.05	12	0.10	589.00	8312.00	14650	20221110	-40.27	8210	20230828	6.58	13950	-37.28	20230208	8210	6.58	20230828	14650	-40.27	20221110	8210	6.58	20230828	2.15	N	348030	100	9 억	45399	N	N	0	N	N
56	20230919	101008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-300	5	-3.30	38903610	4403	42.57	9160	9160	8780	11830	6370	9100	8835.71	0.47	-2377	9453	9276	9073	8896	8693	9365	8985	10	2730	100	5820	10	1	9603800	845	14.94	1.06	12	0.05	589.00	8312.00	14650	20221110	-39.93	8210	20230828	7.19	13950	-36.92	20230208	8210	7.19	20230828	14650	-39.93	20221110	8210	7.19	20230828	2.15	N	348030	100	9 억	45399	N	N	0	N	N
57	20230919	091006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9110	10	2	0.11	475910	52	0.50	9160	9160	9100	11830	6370	9100	9152.12	0.47	-12	9453	9276	9073	8896	8693	9365	8985	10	2730	100	5820	10	1	9603800	875	15.47	1.10	12	0.00	589.00	8312.00	14650	20221110	-37.82	8210	20230828	10.96	13950	-34.70	20230208	8210	10.96	20230828	14650	-37.82	20221110	8210	10.96	20230828	2.15	N	348030	100	9 억	45399	N	N	0	N	N
58	20230918	161010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	40	2	0.44	94257290	10341	160.40	9060	9250	8870	11770	6350	9060	9115.79	0.45	1845	9206	9132	9076	9002	8946	9170	9040	10	2710	100	5790	10	1	9603800	874	15.45	1.09	12	0.11	589.00	8312.00	14650	20221110	-37.88	8210	20230828	10.84	13950	-34.77	20230208	8210	10.84	20230828	14650	-37.88	20221110	8210	10.84	20230828	2.18	N	348030	100	9 억	43693	N	N	0	N	N
59	20230918	151008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	0	3	0.00	92413350	10138	157.25	9060	9250	8870	11770	6350	9060	9116.44	0.45	1803	9206	9132	9076	9002	8946	9170	9040	10	2710	100	5790	10	1	9603800	870	15.38	1.09	12	0.11	589.00	8312.00	14650	20221110	-38.16	8210	20230828	10.35	13950	-35.05	20230208	8210	10.35	20230828	14650	-38.16	20221110	8210	10.35	20230828	2.18	N	348030	100	9 억	43693	N	N	0	N	N
60	20230918	141032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9130	70	2	0.77	59611580	6547	101.55	9060	9250	8870	11770	6350	9060	9106.31	0.45	1341	9206	9132	9076	9002	8946	9170	9040	10	2710	100	5790	10	1	9603800	877	15.50	1.10	12	0.07	589.00	8312.00	14650	20221110	-37.68	8210	20230828	11.21	13950	-34.55	20230208	8210	11.21	20230828	14650	-37.68	20221110	8210	11.21	20230828	2.18	N	348030	100	9 억	43693	N	N	0	N	N
61	20230918	131005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9040	-20	5	-0.22	28113250	3111	48.26	9060	9120	8870	11770	6350	9060	9035.45	0.45	423	9206	9132	9076	9002	8946	9170	9040	10	2710	100	5790	10	1	9603800	868	15.35	1.09	12	0.03	589.00	8312.00	14650	20221110	-38.29	8210	20230828	10.11	13950	-35.20	20230208	8210	10.11	20230828	14650	-38.29	20221110	8210	10.11	20230828	2.18	N	348030	100	9 억	43693	N	N	0	N	N
62	20230918	121014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	0	3	0.00	22134620	2446	37.94	9060	9120	8990	11770	6350	9060	9048.56	0.45	395	9206	9132	9076	9002	8946	9170	9040	10	2710	100	5790	10	1	9603800	870	15.38	1.09	12	0.03	589.00	8312.00	14650	20221110	-38.16	8210	20230828	10.35	13950	-35.05	20230208	8210	10.35	20230828	14650	-38.16	20221110	8210	10.35	20230828	2.18	N	348030	100	9 억	43693	N	N	0	N	N
63	20230918	110955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	20	2	0.22	18739880	2069	32.09	9060	9120	8990	11770	6350	9060	9057.24	0.45	312	9206	9132	9076	9002	8946	9170	9040	10	2710	100	5790	10	1	9603800	872	15.42	1.09	12	0.02	589.00	8312.00	14650	20221110	-38.02	8210	20230828	10.60	13950	-34.91	20230208	8210	10.60	20230828	14650	-38.02	20221110	8210	10.60	20230828	2.18	N	348030	100	9 억	43693	N	N	0	N	N
64	20230918	100949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9050	-10	5	-0.11	14670680	1620	25.13	9060	9120	9030	11770	6350	9060	9055.53	0.45	317	9206	9132	9076	9002	8946	9170	9040	10	2710	100	5790	10	1	9603800	869	15.37	1.09	12	0.02	589.00	8312.00	14650	20221110	-38.23	8210	20230828	10.23	13950	-35.13	20230208	8210	10.23	20230828	14650	-38.23	20221110	8210	10.23	20230828	2.18	N	348030	100	9 억	43693	N	N	0	N	N
65	20230918	090955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9110	50	2	0.55	4221730	466	7.23	9060	9110	9050	11770	6350	9060	9059.25	0.45	88	9206	9132	9076	9002	8946	9170	9040	10	2710	100	5790	10	1	9603800	875	15.47	1.10	12	0.00	589.00	8312.00	14650	20221110	-37.82	8210	20230828	10.96	13950	-34.70	20230208	8210	10.96	20230828	14650	-37.82	20221110	8210	10.96	20230828	2.18	N	348030	100	9 억	43693	N	N	0	N	N
66	20230915	161003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	-10	5	-0.11	58375720	6427	156.15	9030	9150	9020	11790	6350	9070	9082.90	0.45	730	9196	9132	9036	8972	8876	9165	9005	10	2720	100	5800	10	1	9603800	870	15.38	1.09	12	0.07	589.00	8312.00	14650	20221110	-38.16	8210	20230828	10.35	13950	-35.05	20230208	8210	10.35	20230828	14650	-38.16	20221110	8210	10.35	20230828	2.16	N	348030	100	9 억	42963	N	N	0	N	N
67	20230915	151000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	0	3	0.00	58103620	6397	155.42	9030	9150	9020	11790	6350	9070	9082.95	0.45	618	9196	9132	9036	8972	8876	9165	9005	10	2720	100	5800	10	1	9603800	871	15.40	1.09	12	0.07	589.00	8312.00	14650	20221110	-38.09	8210	20230828	10.48	13950	-34.98	20230208	8210	10.48	20230828	14650	-38.09	20221110	8210	10.48	20230828	2.16	N	348030	100	9 억	42963	N	N	0	N	N
68	20230915	141006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	50	2	0.55	48998190	5395	131.07	9030	9150	9020	11790	6350	9070	9082.15	0.45	887	9196	9132	9036	8972	8876	9165	9005	10	2720	100	5800	10	1	9603800	876	15.48	1.10	12	0.06	589.00	8312.00	14650	20221110	-37.75	8210	20230828	11.08	13950	-34.62	20230208	8210	11.08	20230828	14650	-37.75	20221110	8210	11.08	20230828	2.16	N	348030	100	9 억	42963	N	N	0	N	N
69	20230915	130953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	50	2	0.55	47467990	5227	126.99	9030	9150	9020	11790	6350	9070	9081.31	0.45	859	9196	9132	9036	8972	8876	9165	9005	10	2720	100	5800	10	1	9603800	876	15.48	1.10	12	0.05	589.00	8312.00	14650	20221110	-37.75	8210	20230828	11.08	13950	-34.62	20230208	8210	11.08	20230828	14650	-37.75	20221110	8210	11.08	20230828	2.16	N	348030	100	9 억	42963	N	N	0	N	N
70	20230915	121000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9130	60	2	0.66	39913910	4396	106.80	9030	9150	9020	11790	6350	9070	9079.60	0.45	613	9196	9132	9036	8972	8876	9165	9005	10	2720	100	5800	10	1	9603800	877	15.50	1.10	12	0.05	589.00	8312.00	14650	20221110	-37.68	8210	20230828	11.21	13950	-34.55	20230208	8210	11.21	20230828	14650	-37.68	20221110	8210	11.21	20230828	2.16	N	348030	100	9 억	42963	N	N	0	N	N
71	20230915	111009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	80	2	0.88	25765970	2841	69.02	9030	9150	9020	11790	6350	9070	9069.33	0.45	405	9196	9132	9036	8972	8876	9165	9005	10	2720	100	5800	10	1	9603800	879	15.53	1.10	12	0.03	589.00	8312.00	14650	20221110	-37.54	8210	20230828	11.45	13950	-34.41	20230208	8210	11.45	20230828	14650	-37.54	20221110	8210	11.45	20230828	2.16	N	348030	100	9 억	42963	N	N	0	N	N
72	20230915	101007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9130	60	2	0.66	17876280	1976	48.01	9030	9140	9020	11790	6350	9070	9046.70	0.45	-14	9196	9132	9036	8972	8876	9165	9005	10	2720	100	5800	10	1	9603800	877	15.50	1.10	12	0.02	589.00	8312.00	14650	20221110	-37.68	8210	20230828	11.21	13950	-34.55	20230208	8210	11.21	20230828	14650	-37.68	20221110	8210	11.21	20230828	2.16	N	348030	100	9 억	42963	N	N	0	N	N
73	20230915	090955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	70	2	0.77	13801960	1528	37.12	9030	9140	9020	11790	6350	9070	9032.70	0.45	-97	9196	9132	9036	8972	8876	9165	9005	10	2720	100	5800	10	1	9603800	878	15.52	1.10	12	0.02	589.00	8312.00	14650	20221110	-37.61	8210	20230828	11.33	13950	-34.48	20230208	8210	11.33	20230828	14650	-37.61	20221110	8210	11.33	20230828	2.16	N	348030	100	9 억	42963	N	N	0	N	N
74	20230914	161007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	10	2	0.11	35315200	3915	58.92	9050	9100	8940	11770	6350	9060	9018.36	0.45	57	9373	9216	9043	8886	8713	9295	8965	10	2710	100	5790	10	1	9603800	871	15.40	1.09	12	0.04	589.00	8312.00	14650	20221110	-38.09	8210	20230828	10.48	13950	-34.98	20230208	8210	10.48	20230828	14650	-38.09	20221110	8210	10.48	20230828	2.15	N	348030	100	9 억	42906	N	N	3	N	N
75	20230914	150933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	20	2	0.22	33273980	3689	55.52	9050	9100	8940	11770	6350	9060	9017.48	0.45	58	9373	9216	9043	8886	8713	9295	8965	10	2710	100	5790	10	1	9603800	872	15.42	1.09	12	0.04	589.00	8312.00	14650	20221110	-38.02	8210	20230828	10.60	13950	-34.91	20230208	8210	10.60	20230828	14650	-38.02	20221110	8210	10.60	20230828	2.15	N	348030	100	9 억	42906	N	N	3	N	N
76	20230914	140959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	-30	5	-0.33	27628850	3064	46.11	9050	9100	8940	11770	6350	9060	9014.26	0.45	58	9373	9216	9043	8886	8713	9295	8965	10	2710	100	5790	10	1	9603800	867	15.33	1.09	12	0.03	589.00	8312.00	14650	20221110	-38.36	8210	20230828	9.99	13950	-35.27	20230208	8210	9.99	20230828	14650	-38.36	20221110	8210	9.99	20230828	2.15	N	348030	100	9 억	42906	N	N	3	N	N
77	20230914	130939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	20	2	0.22	25783500	2860	43.04	9050	9100	8940	11770	6350	9060	9011.84	0.45	58	9373	9216	9043	8886	8713	9295	8965	10	2710	100	5790	10	1	9603800	872	15.42	1.09	12	0.03	589.00	8312.00	14650	20221110	-38.02	8210	20230828	10.60	13950	-34.91	20230208	8210	10.60	20230828	14650	-38.02	20221110	8210	10.60	20230828	2.15	N	348030	100	9 억	42906	N	N	3	N	N
78	20230914	120947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	40	2	0.44	22604410	2509	37.76	9050	9100	8940	11770	6350	9060	9004.94	0.45	-61	9373	9216	9043	8886	8713	9295	8965	10	2710	100	5790	10	1	9603800	874	15.45	1.09	12	0.03	589.00	8312.00	14650	20221110	-37.88	8210	20230828	10.84	13950	-34.77	20230208	8210	10.84	20230828	14650	-37.88	20221110	8210	10.84	20230828	2.15	N	348030	100	9 억	42906	N	N	3	N	N
79	20230914	110940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	40	2	0.44	21603460	2399	36.10	9050	9100	8940	11770	6350	9060	9000.21	0.45	-61	9373	9216	9043	8886	8713	9295	8965	10	2710	100	5790	10	1	9603800	874	15.45	1.09	12	0.02	589.00	8312.00	14650	20221110	-37.88	8210	20230828	10.84	13950	-34.77	20230208	8210	10.84	20230828	14650	-37.88	20221110	8210	10.84	20230828	2.15	N	348030	100	9 억	42906	N	N	3	N	N
80	20230914	100933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8940	-120	5	-1.32	20903830	2321	34.93	9050	9060	8940	11770	6350	9060	9001.33	0.45	-60	9373	9216	9043	8886	8713	9295	8965	10	2710	100	5790	10	1	9603800	859	15.18	1.08	12	0.02	589.00	8312.00	14650	20221110	-38.98	8210	20230828	8.89	13950	-35.91	20230208	8210	8.89	20230828	14650	-38.98	20221110	8210	8.89	20230828	2.15	N	348030	100	9 억	42906	N	N	3	N	N
81	20230914	090952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	-30	5	-0.33	4402690	488	7.34	9050	9050	8960	11770	6350	9060	8995.45	0.45	8	9373	9216	9043	8886	8713	9295	8965	10	2710	100	5790	10	1	9603800	867	15.33	1.09	12	0.01	589.00	8312.00	14650	20221110	-38.36	8210	20230828	9.99	13950	-35.27	20230208	8210	9.99	20230828	14650	-38.36	20221110	8210	9.99	20230828	2.15	N	348030	100	9 억	42906	N	N	3	N	N
82	20230913	160954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	0	3	0.00	59525460	6595	52.79	8970	9200	8870	11770	6350	9060	9025.84	0.45	-731	9246	9152	9066	8972	8886	9200	9020	10	2710	100	5790	10	1	9603800	870	15.38	1.09	12	0.07	589.00	8312.00	14650	20221110	-38.16	8210	20230828	10.35	13950	-35.05	20230208	8210	10.35	20230828	14650	-38.16	20220913	8210	10.35	20230828	2.20	N	348030	100	9 억	43504	N	N	3	N	N
83	20230913	150947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	-60	5	-0.66	54403170	6029	48.26	8970	9200	8870	11770	6350	9060	9023.58	0.45	-693	9246	9152	9066	8972	8886	9200	9020	10	2710	100	5790	10	1	9603800	864	15.28	1.08	12	0.06	589.00	8312.00	14650	20221110	-38.57	8210	20230828	9.62	13950	-35.48	20230208	8210	9.62	20230828	14650	-38.57	20220913	8210	9.62	20230828	2.20	N	348030	100	9 억	43504	N	N	10	N	N
84	20230913	140954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9020	-40	5	-0.44	45696580	5064	40.53	8970	9200	8870	11770	6350	9060	9023.81	0.45	-686	9246	9152	9066	8972	8886	9200	9020	10	2710	100	5790	10	1	9603800	866	15.31	1.09	12	0.05	589.00	8312.00	14650	20221110	-38.43	8210	20230828	9.87	13950	-35.34	20230208	8210	9.87	20230828	14650	-38.43	20220913	8210	9.87	20230828	2.20	N	348030	100	9 억	43504	N	N	10	N	N
85	20230913	130926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	30	2	0.33	42707670	4733	37.88	8970	9200	8870	11770	6350	9060	9023.38	0.45	-804	9246	9152	9066	8972	8886	9200	9020	10	2710	100	5790	10	1	9603800	873	15.43	1.09	12	0.05	589.00	8312.00	14650	20221110	-37.95	8210	20230828	10.72	13950	-34.84	20230208	8210	10.72	20230828	14650	-37.95	20220913	8210	10.72	20230828	2.20	N	348030	100	9 억	43504	N	N	10	N	N
86	20230913	120952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8960	-100	5	-1.10	39053790	4328	34.64	8970	9200	8870	11770	6350	9060	9023.52	0.45	-779	9246	9152	9066	8972	8886	9200	9020	10	2710	100	5790	10	1	9603800	861	15.21	1.08	12	0.05	589.00	8312.00	14650	20221110	-38.84	8210	20230828	9.14	13950	-35.77	20230208	8210	9.14	20230828	14650	-38.84	20220913	8210	9.14	20230828	2.20	N	348030	100	9 억	43504	N	N	10	N	N
87	20230913	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8930	-130	5	-1.43	30831600	3410	27.29	8970	9200	8890	11770	6350	9060	9041.52	0.45	-816	9246	9152	9066	8972	8886	9200	9020	10	2710	100	5790	10	1	9603800	858	15.16	1.07	12	0.04	589.00	8312.00	14650	20221110	-39.04	8210	20230828	8.77	13950	-35.99	20230208	8210	8.77	20230828	14650	-39.04	20220913	8210	8.77	20230828	2.20	N	348030	100	9 억	43504	N	N	10	N	N
88	20230913	100936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	110	2	1.21	13586880	1494	11.96	8970	9200	8950	11770	6350	9060	9094.30	0.45	-360	9246	9152	9066	8972	8886	9200	9020	10	2710	100	5790	10	1	9603800	881	15.57	1.10	12	0.02	589.00	8312.00	14650	20221110	-37.41	8210	20230828	11.69	13950	-34.27	20230208	8210	11.69	20230828	14650	-37.41	20220913	8210	11.69	20230828	2.20	N	348030	100	9 억	43504	N	N	10	N	N
89	20230913	090929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9020	-40	5	-0.44	3067090	341	2.73	8970	9020	8970	11770	6350	9060	8994.40	0.45	101	9246	9152	9066	8972	8886	9200	9020	10	2710	100	5790	10	1	9603800	866	15.31	1.09	12	0.00	589.00	8312.00	14650	20221110	-38.43	8210	20230828	9.87	13950	-35.34	20230208	8210	9.87	20230828	14650	-38.43	20220913	8210	9.87	20230828	2.20	N	348030	100	9 억	43504	N	N	10	N	N
90	20230912	160927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	70	2	0.78	112295810	12398	62.67	8990	9160	8980	11680	6300	8990	9057.57	0.44	1446	9423	9206	9013	8796	8603	9315	8905	10	2690	100	5750	10	1	9603800	870	15.38	1.09	12	0.13	589.00	8312.00	14650	20220913	-38.16	8210	20230828	10.35	13950	-35.05	20230208	8210	10.35	20230828	14650	-38.16	20220913	8210	10.35	20230828	2.20	N	348030	100	9 억	42078	N	N	10	N	N
91	20230912	150937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	130	2	1.45	104705700	11562	58.44	8990	9160	8980	11680	6300	8990	9056.02	0.44	1427	9423	9206	9013	8796	8603	9315	8905	10	2690	100	5750	10	1	9603800	876	15.48	1.10	12	0.12	589.00	8312.00	14650	20220913	-37.75	8210	20230828	11.08	13950	-34.62	20230208	8210	11.08	20230828	14650	-37.75	20220913	8210	11.08	20230828	2.20	N	348030	100	9 억	42078	N	N	10	N	N
92	20230912	140935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	150	2	1.67	80205020	8870	44.83	8990	9160	8980	11680	6300	8990	9042.28	0.44	1575	9423	9206	9013	8796	8603	9315	8905	10	2690	100	5750	10	1	9603800	878	15.52	1.10	12	0.09	589.00	8312.00	14650	20220913	-37.61	8210	20230828	11.33	13950	-34.48	20230208	8210	11.33	20230828	14650	-37.61	20220913	8210	11.33	20230828	2.20	N	348030	100	9 억	42078	N	N	10	N	N
93	20230912	130923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	100	2	1.11	70539170	7808	39.47	8990	9160	8980	11680	6300	8990	9034.22	0.44	1519	9423	9206	9013	8796	8603	9315	8905	10	2690	100	5750	10	1	9603800	873	15.43	1.09	12	0.08	589.00	8312.00	14650	20220913	-37.95	8210	20230828	10.72	13950	-34.84	20230208	8210	10.72	20230828	14650	-37.95	20220913	8210	10.72	20230828	2.20	N	348030	100	9 억	42078	N	N	10	N	N
94	20230912	120923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	10	2	0.11	65157900	7213	36.46	8990	9160	8980	11680	6300	8990	9033.40	0.44	1213	9423	9206	9013	8796	8603	9315	8905	10	2690	100	5750	10	1	9603800	864	15.28	1.08	12	0.08	589.00	8312.00	14650	20220913	-38.57	8210	20230828	9.62	13950	-35.48	20230208	8210	9.62	20230828	14650	-38.57	20220913	8210	9.62	20230828	2.20	N	348030	100	9 억	42078	N	N	10	N	N
95	20230912	110928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	10	2	0.11	58839700	6511	32.91	8990	9160	8980	11680	6300	8990	9036.97	0.44	905	9423	9206	9013	8796	8603	9315	8905	10	2690	100	5750	10	1	9603800	864	15.28	1.08	12	0.07	589.00	8312.00	14650	20220913	-38.57	8210	20230828	9.62	13950	-35.48	20230208	8210	9.62	20230828	14650	-38.57	20220913	8210	9.62	20230828	2.20	N	348030	100	9 억	42078	N	N	10	N	N
96	20230912	100918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9050	60	2	0.67	49112100	5439	27.49	8990	9160	8980	11680	6300	8990	9029.62	0.44	1162	9423	9206	9013	8796	8603	9315	8905	10	2690	100	5750	10	1	9603800	869	15.37	1.09	12	0.06	589.00	8312.00	14650	20220913	-38.23	8210	20230828	10.23	13950	-35.13	20230208	8210	10.23	20230828	14650	-38.23	20220913	8210	10.23	20230828	2.20	N	348030	100	9 억	42078	N	N	10	N	N
97	20230912	090940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8990	0	3	0.00	13357090	1487	7.52	8990	8990	8980	11680	6300	8990	8982.58	0.44	-115	9423	9206	9013	8796	8603	9315	8905	10	2690	100	5750	10	1	9603800	863	15.26	1.08	12	0.02	589.00	8312.00	14650	20220913	-38.63	8210	20230828	9.50	13950	-35.56	20230208	8210	9.50	20230828	14650	-38.63	20220913	8210	9.50	20230828	2.20	N	348030	100	9 억	42078	N	N	10	N	N
98	20230911	160921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8990	170	2	1.93	179828200	19784	221.84	8820	9230	8820	11460	6180	8820	9089.91	0.37	6120	9053	8936	8763	8646	8473	8995	8705	10	2640	100	5640	10	1	9603800	863	15.26	1.08	12	0.21	589.00	8312.00	14650	20220913	-38.63	8210	20230828	9.50	13950	-35.56	20230208	8210	9.50	20230828	14650	-38.63	20220913	8210	9.50	20230828	2.18	N	348030	100	9 억	35958	N	N	10	N	N
99	20230911	150923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8970	150	2	1.70	170341580	18726	209.98	8820	9230	8820	11460	6180	8820	9096.84	0.37	5318	9053	8936	8763	8646	8473	8995	8705	10	2640	100	5640	10	1	9603800	861	15.23	1.08	12	0.19	589.00	8312.00	14650	20220913	-38.77	8210	20230828	9.26	13950	-35.70	20230208	8210	9.26	20230828	14650	-38.77	20220913	8210	9.26	20230828	2.18	N	348030	100	9 억	35958	N	N	9	N	N
100	20230911	140933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	190	2	2.15	157580180	17306	194.06	8820	9230	8820	11460	6180	8820	9105.87	0.37	5143	9053	8936	8763	8646	8473	8995	8705	10	2640	100	5640	10	1	9603800	865	15.30	1.08	12	0.18	589.00	8312.00	14650	20220913	-38.50	8210	20230828	9.74	13950	-35.41	20230208	8210	9.74	20230828	14650	-38.50	20220913	8210	9.74	20230828	2.18	N	348030	100	9 억	35958	N	N	9	N	N
101	20230911	130906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	250	2	2.83	147859720	16232	182.01	8820	9230	8820	11460	6180	8820	9109.52	0.37	4719	9053	8936	8763	8646	8473	8995	8705	10	2640	100	5640	10	1	9603800	871	15.40	1.09	12	0.17	589.00	8312.00	14650	20220913	-38.09	8210	20230828	10.48	13950	-34.98	20230208	8210	10.48	20230828	14650	-38.09	20220913	8210	10.48	20230828	2.18	N	348030	100	9 억	35958	N	N	9	N	N
102	20230911	120922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	330	2	3.74	142966600	15695	175.99	8820	9230	8820	11460	6180	8820	9109.44	0.37	4653	9053	8936	8763	8646	8473	8995	8705	10	2640	100	5640	10	1	9603800	879	15.53	1.10	12	0.16	589.00	8312.00	14650	20220913	-37.54	8210	20230828	11.45	13950	-34.41	20230208	8210	11.45	20230828	14650	-37.54	20220913	8210	11.45	20230828	2.18	N	348030	100	9 억	35958	N	N	9	N	N
103	20230911	110905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	320	2	3.63	124693660	13697	153.59	8820	9230	8820	11460	6180	8820	9104.16	0.37	3005	9053	8936	8763	8646	8473	8995	8705	10	2640	100	5640	10	1	9603800	878	15.52	1.10	12	0.14	589.00	8312.00	14650	20220913	-37.61	8210	20230828	11.33	13950	-34.48	20230208	8210	11.33	20230828	14650	-37.61	20220913	8210	11.33	20230828	2.18	N	348030	100	9 억	35958	N	N	9	N	N
104	20230911	100906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	250	2	2.83	101209770	11119	124.68	8820	9230	8820	11460	6180	8820	9102.95	0.37	2582	9053	8936	8763	8646	8473	8995	8705	10	2640	100	5640	10	1	9603800	871	15.40	1.09	12	0.12	589.00	8312.00	14650	20220913	-38.09	8210	20230828	10.48	13950	-34.98	20230208	8210	10.48	20230828	14650	-38.09	20220913	8210	10.48	20230828	2.18	N	348030	100	9 억	35958	N	N	9	N	N
105	20230911	090903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8910	90	2	1.02	1964690	222	2.49	8820	8950	8820	11460	6180	8820	8853.08	0.37	95	9053	8936	8763	8646	8473	8995	8705	10	2640	100	5640	10	1	9603800	856	15.13	1.07	12	0.00	589.00	8312.00	14650	20220913	-39.18	8210	20230828	8.53	13950	-36.13	20230208	8210	8.53	20230828	14650	-39.18	20220913	8210	8.53	20230828	2.18	N	348030	100	9 억	35958	N	N	9	N	N
106	20230908	160926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8820	160	2	1.85	77821850	8868	72.10	8680	8880	8590	11250	6070	8660	8775.58	0.36	1575	8926	8792	8686	8552	8446	8740	8500	10	2590	100	5540	10	1	9603800	847	14.97	1.06	12	0.09	589.00	8312.00	14650	20220913	-39.80	8210	20230828	7.43	13950	-36.77	20230208	8210	7.43	20230828	14650	-39.80	20220913	8210	7.43	20230828	2.16	N	348030	100	9 억	34383	N	N	9	N	N
107	20230908	150928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8820	160	2	1.85	66432530	7574	61.58	8680	8880	8590	11250	6070	8660	8771.13	0.36	1173	8926	8792	8686	8552	8446	8740	8500	10	2590	100	5540	10	1	9603800	847	14.97	1.06	12	0.08	589.00	8312.00	14650	20220913	-39.80	8210	20230828	7.43	13950	-36.77	20230208	8210	7.43	20230828	14650	-39.80	20220913	8210	7.43	20230828	2.16	N	348030	100	9 억	34383	N	N	14	N	N
108	20230908	140917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	140	2	1.62	51730740	5907	48.02	8680	8880	8590	11250	6070	8660	8757.53	0.36	336	8926	8792	8686	8552	8446	8740	8500	10	2590	100	5540	10	1	9603800	845	14.94	1.06	12	0.06	589.00	8312.00	14650	20220913	-39.93	8210	20230828	7.19	13950	-36.92	20230208	8210	7.19	20230828	14650	-39.93	20220913	8210	7.19	20230828	2.16	N	348030	100	9 억	34383	N	N	14	N	N
109	20230908	130926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8790	130	2	1.50	31588770	3619	29.42	8680	8880	8590	11250	6070	8660	8728.59	0.36	304	8926	8792	8686	8552	8446	8740	8500	10	2590	100	5540	10	1	9603800	844	14.92	1.06	12	0.04	589.00	8312.00	14650	20220913	-40.00	8210	20230828	7.06	13950	-36.99	20230208	8210	7.06	20230828	14650	-40.00	20220913	8210	7.06	20230828	2.16	N	348030	100	9 억	34383	N	N	14	N	N
110	20230908	120938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8790	130	2	1.50	20070290	2305	18.74	8680	8880	8590	11250	6070	8660	8707.28	0.36	304	8926	8792	8686	8552	8446	8740	8500	10	2590	100	5540	10	1	9603800	844	14.92	1.06	12	0.02	589.00	8312.00	14650	20220913	-40.00	8210	20230828	7.06	13950	-36.99	20230208	8210	7.06	20230828	14650	-40.00	20220913	8210	7.06	20230828	2.16	N	348030	100	9 억	34383	N	N	14	N	N
111	20230908	110934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	140	2	1.62	13899320	1601	13.02	8680	8880	8590	11250	6070	8660	8681.65	0.36	304	8926	8792	8686	8552	8446	8740	8500	10	2590	100	5540	10	1	9603800	845	14.94	1.06	12	0.02	589.00	8312.00	14650	20220913	-39.93	8210	20230828	7.19	13950	-36.92	20230208	8210	7.19	20230828	14650	-39.93	20220913	8210	7.19	20230828	2.16	N	348030	100	9 억	34383	N	N	14	N	N
112	20230908	100925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8680	20	2	0.23	8091770	936	7.61	8680	8690	8590	11250	6070	8660	8645.05	0.36	42	8926	8792	8686	8552	8446	8740	8500	10	2590	100	5540	10	1	9603800	834	14.74	1.04	12	0.01	589.00	8312.00	14650	20220913	-40.75	8210	20230828	5.72	13950	-37.78	20230208	8210	5.72	20230828	14650	-40.75	20220913	8210	5.72	20230828	2.16	N	348030	100	9 억	34383	N	N	14	N	N
113	20230908	090932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8590	-70	5	-0.81	1360900	157	1.28	8680	8680	8590	11250	6070	8660	8668.15	0.36	-30	8926	8792	8686	8552	8446	8740	8500	10	2590	100	5540	10	1	9603800	825	14.58	1.03	12	0.00	589.00	8312.00	14650	20220913	-41.37	8210	20230828	4.63	13950	-38.42	20230208	8210	4.63	20230828	14650	-41.37	20220913	8210	4.63	20230828	2.16	N	348030	100	9 억	34383	N	N	14	N	N
114	20230907	160914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8660	-110	5	-1.25	106579210	12299	180.73	8820	8820	8580	11400	6140	8770	8665.68	0.40	-3751	9096	8932	8826	8662	8556	8880	8610	10	2630	100	5610	10	1	9603800	832	14.70	1.04	12	0.13	589.00	8312.00	14650	20220913	-40.89	8210	20230828	5.48	13950	-37.92	20230208	8210	5.48	20230828	14650	-40.89	20220913	8210	5.48	20230828	2.14	N	348030	100	9 억	38134	N	N	14	N	N
115	20230907	150920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8620	-150	5	-1.71	83970870	9678	142.22	8820	8820	8580	11400	6140	8770	8676.47	0.40	-3710	9096	8932	8826	8662	8556	8880	8610	10	2630	100	5610	10	1	9603800	828	14.63	1.04	12	0.10	589.00	8312.00	14650	20220913	-41.16	8210	20230828	4.99	13950	-38.21	20230208	8210	4.99	20230828	14650	-41.16	20220913	8210	4.99	20230828	2.14	N	348030	100	9 억	38134	N	N	9	N	N
116	20230907	140918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8690	-80	5	-0.91	77379620	8914	130.99	8820	8820	8580	11400	6140	8770	8680.68	0.40	-3584	9096	8932	8826	8662	8556	8880	8610	10	2630	100	5610	10	1	9603800	835	14.75	1.05	12	0.09	589.00	8312.00	14650	20220913	-40.68	8210	20230828	5.85	13950	-37.71	20230208	8210	5.85	20230828	14650	-40.68	20220913	8210	5.85	20230828	2.14	N	348030	100	9 억	38134	N	N	9	N	N
117	20230907	130913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8710	-60	5	-0.68	75574910	8706	127.94	8820	8820	8580	11400	6140	8770	8680.78	0.40	-3534	9096	8932	8826	8662	8556	8880	8610	10	2630	100	5610	10	1	9603800	836	14.79	1.05	12	0.09	589.00	8312.00	14650	20220913	-40.55	8210	20230828	6.09	13950	-37.56	20230208	8210	6.09	20230828	14650	-40.55	20220913	8210	6.09	20230828	2.14	N	348030	100	9 억	38134	N	N	9	N	N
118	20230907	120927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-130	5	-1.48	75113400	8653	127.16	8820	8820	8580	11400	6140	8770	8680.62	0.40	-3528	9096	8932	8826	8662	8556	8880	8610	10	2630	100	5610	10	1	9603800	830	14.67	1.04	12	0.09	589.00	8312.00	14650	20220913	-41.02	8210	20230828	5.24	13950	-38.06	20230208	8210	5.24	20230828	14650	-41.02	20220913	8210	5.24	20230828	2.14	N	348030	100	9 억	38134	N	N	9	N	N
119	20230907	110916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-130	5	-1.48	66889640	7704	113.21	8820	8820	8580	11400	6140	8770	8682.46	0.40	-3473	9096	8932	8826	8662	8556	8880	8610	10	2630	100	5610	10	1	9603800	830	14.67	1.04	12	0.08	589.00	8312.00	14650	20220913	-41.02	8210	20230828	5.24	13950	-38.06	20230208	8210	5.24	20230828	14650	-41.02	20220913	8210	5.24	20230828	2.14	N	348030	100	9 억	38134	N	N	9	N	N
120	20230907	100917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8700	-70	5	-0.80	53826090	6194	91.02	8820	8820	8580	11400	6140	8770	8690.04	0.40	-3102	9096	8932	8826	8662	8556	8880	8610	10	2630	100	5610	10	1	9603800	836	14.77	1.05	12	0.06	589.00	8312.00	14650	20220913	-40.61	8210	20230828	5.97	13950	-37.63	20230208	8210	5.97	20230828	14650	-40.61	20220913	8210	5.97	20230828	2.14	N	348030	100	9 억	38134	N	N	9	N	N
121	20230907	090931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8810	40	2	0.46	4401600	501	7.36	8820	8820	8740	11400	6140	8770	8785.63	0.40	-301	9096	8932	8826	8662	8556	8880	8610	10	2630	100	5610	10	1	9603800	846	14.96	1.06	12	0.01	589.00	8312.00	14650	20220913	-39.86	8210	20230828	7.31	13950	-36.85	20230208	8210	7.31	20230828	14650	-39.86	20220913	8210	7.31	20230828	2.14	N	348030	100	9 억	38134	N	N	9	N	N
122	20230906	160918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8770	-100	5	-1.13	59782930	6787	75.81	8990	8990	8720	11530	6210	8870	8811.11	0.41	-956	9103	8986	8893	8776	8683	8940	8730	10	2660	100	5670	10	1	9603800	842	14.89	1.06	12	0.07	589.00	8312.00	14700	20220905	-40.34	8210	20230828	6.82	13950	-37.13	20230208	8210	6.82	20230828	14650	-40.14	20220913	8210	6.82	20230828	2.16	N	348030	100	9 억	39089	N	N	9	N	N
123	20230906	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8760	-110	5	-1.24	51597780	5853	65.37	8990	8990	8750	11530	6210	8870	8815.61	0.41	-942	9103	8986	8893	8776	8683	8940	8730	10	2660	100	5670	10	1	9603800	841	14.87	1.05	12	0.06	589.00	8312.00	14700	20220905	-40.41	8210	20230828	6.70	13950	-37.20	20230208	8210	6.70	20230828	14650	-40.20	20220913	8210	6.70	20230828	2.16	N	348030	100	9 억	39089	N	N	0	N	N
124	20230906	140921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8840	-30	5	-0.34	48886630	5544	61.92	8990	8990	8750	11530	6210	8870	8817.93	0.41	-735	9103	8986	8893	8776	8683	8940	8730	10	2660	100	5670	10	1	9603800	849	15.01	1.06	12	0.06	589.00	8312.00	14700	20220905	-39.86	8210	20230828	7.67	13950	-36.63	20230208	8210	7.67	20230828	14650	-39.66	20220913	8210	7.67	20230828	2.16	N	348030	100	9 억	39089	N	N	0	N	N
125	20230906	130909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8760	-110	5	-1.24	43733950	4959	55.39	8990	8990	8750	11530	6210	8870	8819.11	0.41	-387	9103	8986	8893	8776	8683	8940	8730	10	2660	100	5670	10	1	9603800	841	14.87	1.05	12	0.05	589.00	8312.00	14700	20220905	-40.41	8210	20230828	6.70	13950	-37.20	20230208	8210	6.70	20230828	14650	-40.20	20220913	8210	6.70	20230828	2.16	N	348030	100	9 억	39089	N	N	0	N	N
126	20230906	120921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8840	-30	5	-0.34	34836060	3950	44.12	8990	8990	8750	11530	6210	8870	8819.26	0.41	-227	9103	8986	8893	8776	8683	8940	8730	10	2660	100	5670	10	1	9603800	849	15.01	1.06	12	0.04	589.00	8312.00	14700	20220905	-39.86	8210	20230828	7.67	13950	-36.63	20230208	8210	7.67	20230828	14650	-39.66	20220913	8210	7.67	20230828	2.16	N	348030	100	9 억	39089	N	N	0	N	N
127	20230906	110930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8810	-60	5	-0.68	23642500	2679	29.92	8990	8990	8750	11530	6210	8870	8825.12	0.41	-60	9103	8986	8893	8776	8683	8940	8730	10	2660	100	5670	10	1	9603800	846	14.96	1.06	12	0.03	589.00	8312.00	14700	20220905	-40.07	8210	20230828	7.31	13950	-36.85	20230208	8210	7.31	20230828	14650	-39.86	20220913	8210	7.31	20230828	2.16	N	348030	100	9 억	39089	N	N	0	N	N
128	20230906	100905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8860	-10	5	-0.11	13557220	1534	17.13	8990	8990	8780	11530	6210	8870	8837.82	0.41	190	9103	8986	8893	8776	8683	8940	8730	10	2660	100	5670	10	1	9603800	851	15.04	1.07	12	0.02	589.00	8312.00	14700	20220905	-39.73	8210	20230828	7.92	13950	-36.49	20230208	8210	7.92	20230828	14650	-39.52	20220913	8210	7.92	20230828	2.16	N	348030	100	9 억	39089	N	N	0	N	N
129	20230906	090907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-70	5	-0.79	4247250	477	5.33	8990	8990	8800	11530	6210	8870	8904.09	0.41	-147	9103	8986	8893	8776	8683	8940	8730	10	2660	100	5670	10	1	9603800	845	14.94	1.06	12	0.00	589.00	8312.00	14700	20220905	-40.14	8210	20230828	7.19	13950	-36.92	20230208	8210	7.19	20230828	14650	-39.93	20220913	8210	7.19	20230828	2.16	N	348030	100	9 억	39089	N	N	0	N	N
130	20230905	160907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8870	-50	5	-0.56	79599480	8953	66.14	8920	9010	8800	11590	6250	8920	8892.34	0.44	-2994	9226	9072	8786	8632	8346	9150	8710	10	2670	100	5700	10	1	9603800	852	15.06	1.07	12	0.09	589.00	8312.00	15250	20220902	-41.84	8210	20230828	8.04	13950	-36.42	20230208	8210	8.04	20230828	14700	-39.66	20220905	8210	8.04	20230828	2.11	N	348030	100	9 억	42323	N	N	0	N	N
131	20230905	150921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8910	-10	5	-0.11	58820960	6604	48.79	8920	9010	8840	11590	6250	8920	8906.87	0.44	-2851	9226	9072	8786	8632	8346	9150	8710	10	2670	100	5700	10	1	9603800	856	15.13	1.07	12	0.07	589.00	8312.00	15250	20220902	-41.57	8210	20230828	8.53	13950	-36.13	20230208	8210	8.53	20230828	14700	-39.39	20220905	8210	8.53	20230828	2.11	N	348030	100	9 억	42323	N	N	0	N	N
132	20230905	140918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8930	10	2	0.11	42015020	4714	34.83	8920	9010	8840	11590	6250	8920	8912.82	0.44	-1931	9226	9072	8786	8632	8346	9150	8710	10	2670	100	5700	10	1	9603800	858	15.16	1.07	12	0.05	589.00	8312.00	15250	20220902	-41.44	8210	20230828	8.77	13950	-35.99	20230208	8210	8.77	20230828	14700	-39.25	20220905	8210	8.77	20230828	2.11	N	348030	100	9 억	42323	N	N	0	N	N
133	20230905	130900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8860	-60	5	-0.67	37322650	4188	30.94	8920	9010	8840	11590	6250	8920	8911.81	0.44	-1863	9226	9072	8786	8632	8346	9150	8710	10	2670	100	5700	10	1	9603800	851	15.04	1.07	12	0.04	589.00	8312.00	15250	20220902	-41.90	8210	20230828	7.92	13950	-36.49	20230208	8210	7.92	20230828	14700	-39.73	20220905	8210	7.92	20230828	2.11	N	348030	100	9 억	42323	N	N	0	N	N
134	20230905	120903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8900	-20	5	-0.22	30596200	3430	25.34	8920	9010	8840	11590	6250	8920	8920.17	0.44	-1487	9226	9072	8786	8632	8346	9150	8710	10	2670	100	5700	10	1	9603800	855	15.11	1.07	12	0.04	589.00	8312.00	15250	20220902	-41.64	8210	20230828	8.40	13950	-36.20	20230208	8210	8.40	20230828	14700	-39.46	20220905	8210	8.40	20230828	2.11	N	348030	100	9 억	42323	N	N	0	N	N
135	20230905	110909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8930	10	2	0.11	23763150	2664	19.68	8920	9010	8840	11590	6250	8920	8920.10	0.44	-1060	9226	9072	8786	8632	8346	9150	8710	10	2670	100	5700	10	1	9603800	858	15.16	1.07	12	0.03	589.00	8312.00	15250	20220902	-41.44	8210	20230828	8.77	13950	-35.99	20230208	8210	8.77	20230828	14700	-39.25	20220905	8210	8.77	20230828	2.11	N	348030	100	9 억	42323	N	N	0	N	N
136	20230905	100857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8930	10	2	0.11	17189260	1927	14.24	8920	9010	8840	11590	6250	8920	8920.22	0.44	-820	9226	9072	8786	8632	8346	9150	8710	10	2670	100	5700	10	1	9603800	858	15.16	1.07	12	0.02	589.00	8312.00	15250	20220902	-41.44	8210	20230828	8.77	13950	-35.99	20230208	8210	8.77	20230828	14700	-39.25	20220905	8210	8.77	20230828	2.11	N	348030	100	9 억	42323	N	N	0	N	N
137	20230905	090858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9010	90	2	1.01	1637920	183	1.35	8920	9010	8920	11590	6250	8920	8950.38	0.44	65	9226	9072	8786	8632	8346	9150	8710	10	2670	100	5700	10	1	9603800	865	15.30	1.08	12	0.00	589.00	8312.00	15250	20220902	-40.92	8210	20230828	9.74	13950	-35.41	20230208	8210	9.74	20230828	14700	-38.71	20220905	8210	9.74	20230828	2.11	N	348030	100	9 억	42323	N	N	0	N	N
138	20230904	160852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8920	250	2	2.88	118630350	13536	59.40	8670	8940	8500	11270	6070	8670	8764.06	0.44	892	9123	8896	8743	8516	8363	8820	8440	10	2600	100	5540	10	1	9603800	857	15.14	1.07	12	0.14	589.00	8312.00	15750	20220901	-43.37	8210	20230828	8.65	13950	-36.06	20230208	8210	8.65	20230828	14700	-39.32	20220905	8210	8.65	20230828	2.12	N	348030	100	9 억	42431	N	N	0	N	N
139	20230904	150839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8910	240	2	2.77	111377990	12722	55.83	8670	8940	8500	11270	6070	8670	8754.75	0.44	917	9123	8896	8743	8516	8363	8820	8440	10	2600	100	5540	10	1	9603800	856	15.13	1.07	12	0.13	589.00	8312.00	15750	20220901	-43.43	8210	20230828	8.53	13950	-36.13	20230208	8210	8.53	20230828	14700	-39.39	20220905	8210	8.53	20230828	2.12	N	348030	100	9 억	42431	N	N	0	N	N
140	20230904	140838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8930	260	2	3.00	104404550	11934	52.37	8670	8940	8500	11270	6070	8670	8748.50	0.44	857	9123	8896	8743	8516	8363	8820	8440	10	2600	100	5540	10	1	9603800	858	15.16	1.07	12	0.12	589.00	8312.00	15750	20220901	-43.30	8210	20230828	8.77	13950	-35.99	20230208	8210	8.77	20230828	14700	-39.25	20220905	8210	8.77	20230828	2.12	N	348030	100	9 억	42431	N	N	0	N	N
141	20230904	130852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8910	240	2	2.77	85900330	9860	43.27	8670	8920	8500	11270	6070	8670	8712.00	0.44	1601	9123	8896	8743	8516	8363	8820	8440	10	2600	100	5540	10	1	9603800	856	15.13	1.07	12	0.10	589.00	8312.00	15750	20220901	-43.43	8210	20230828	8.53	13950	-36.13	20230208	8210	8.53	20230828	14700	-39.39	20220905	8210	8.53	20230828	2.12	N	348030	100	9 억	42431	N	N	0	N	N
142	20230904	120836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8850	180	2	2.08	65107620	7514	32.97	8670	8850	8500	11270	6070	8670	8664.84	0.44	2624	9123	8896	8743	8516	8363	8820	8440	10	2600	100	5540	10	1	9603800	850	15.03	1.06	12	0.08	589.00	8312.00	15750	20220901	-43.81	8210	20230828	7.80	13950	-36.56	20230208	8210	7.80	20230828	14700	-39.80	20220905	8210	7.80	20230828	2.12	N	348030	100	9 억	42431	N	N	0	N	N
143	20230904	110819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8700	30	2	0.35	49181300	5699	25.01	8670	8760	8500	11270	6070	8670	8629.81	0.44	3181	9123	8896	8743	8516	8363	8820	8440	10	2600	100	5540	10	1	9603800	836	14.77	1.05	12	0.06	589.00	8312.00	15750	20220901	-44.76	8210	20230828	5.97	13950	-37.63	20230208	8210	5.97	20230828	14700	-40.82	20220905	8210	5.97	20230828	2.12	N	348030	100	9 억	42431	N	N	0	N	N
144	20230904	100825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8730	60	2	0.69	42732690	4956	21.75	8670	8760	8500	11270	6070	8670	8622.42	0.44	2771	9123	8896	8743	8516	8363	8820	8440	10	2600	100	5540	10	1	9603800	838	14.82	1.05	12	0.05	589.00	8312.00	15750	20220901	-44.57	8210	20230828	6.33	13950	-37.42	20230208	8210	6.33	20230828	14700	-40.61	20220905	8210	6.33	20230828	2.12	N	348030	100	9 억	42431	N	N	0	N	N
145	20230904	090838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8650	-20	5	-0.23	13565340	1581	6.94	8670	8720	8500	11270	6070	8670	8580.23	0.44	305	9123	8896	8743	8516	8363	8820	8440	10	2600	100	5540	10	1	9603800	831	14.69	1.04	12	0.02	589.00	8312.00	15750	20220901	-45.08	8210	20230828	5.36	13950	-37.99	20230208	8210	5.36	20230828	14700	-41.16	20220905	8210	5.36	20230828	2.12	N	348030	100	9 억	42431	N	N	0	N	N
146	20230901	160829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	-240	5	-2.69	197895520	22714	341.46	8780	8970	8590	11580	6240	8910	8712.78	0.47	-2389	9270	9090	8960	8780	8650	9025	8715	10	2670	100	5700	10	1	9603800	833	14.72	1.04	12	0.24	589.00	8312.00	15900	20220831	-45.47	8210	20230828	5.60	13950	-37.85	20230208	8210	5.60	20230828	15750	-44.95	20220901	8210	5.60	20230828	2.12	N	348030	100	9 억	44972	N	N	0	N	N
147	20230901	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8660	-250	5	-2.81	174338530	19991	300.53	8780	8970	8590	11580	6240	8910	8720.85	0.47	-2342	9270	9090	8960	8780	8650	9025	8715	10	2670	100	5700	10	1	9603800	832	14.70	1.04	12	0.21	589.00	8312.00	15900	20220831	-45.53	8210	20230828	5.48	13950	-37.92	20230208	8210	5.48	20230828	15750	-45.02	20220901	8210	5.48	20230828	2.12	N	348030	100	9 억	44972	N	N	0	N	N
148	20230901	140842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8750	-160	5	-1.80	97505580	11119	167.15	8780	8970	8640	11580	6240	8910	8769.28	0.47	-2146	9270	9090	8960	8780	8650	9025	8715	10	2670	100	5700	10	1	9603800	840	14.86	1.05	12	0.12	589.00	8312.00	15900	20220831	-44.97	8210	20230828	6.58	13950	-37.28	20230208	8210	6.58	20230828	15750	-44.44	20220901	8210	6.58	20230828	2.12	N	348030	100	9 억	44972	N	N	0	N	N
149	20230901	130815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8720	-190	5	-2.13	92809150	10581	159.06	8780	8970	8640	11580	6240	8910	8771.30	0.47	-2101	9270	9090	8960	8780	8650	9025	8715	10	2670	100	5700	10	1	9603800	837	14.80	1.05	12	0.11	589.00	8312.00	15900	20220831	-45.16	8210	20230828	6.21	13950	-37.49	20230208	8210	6.21	20230828	15750	-44.63	20220901	8210	6.21	20230828	2.12	N	348030	100	9 억	44972	N	N	0	N	N
150	20230901	120827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8740	-170	5	-1.91	88542270	10091	151.70	8780	8970	8640	11580	6240	8910	8774.38	0.47	-2086	9270	9090	8960	8780	8650	9025	8715	10	2670	100	5700	10	1	9603800	839	14.84	1.05	12	0.11	589.00	8312.00	15900	20220831	-45.03	8210	20230828	6.46	13950	-37.35	20230208	8210	6.46	20230828	15750	-44.51	20220901	8210	6.46	20230828	2.12	N	348030	100	9 억	44972	N	N	0	N	N
151	20230901	110825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8720	-190	5	-2.13	77668540	8842	132.92	8780	8970	8640	11580	6240	8910	8784.05	0.47	-1939	9270	9090	8960	8780	8650	9025	8715	10	2670	100	5700	10	1	9603800	837	14.80	1.05	12	0.09	589.00	8312.00	15900	20220831	-45.16	8210	20230828	6.21	13950	-37.49	20230208	8210	6.21	20230828	15750	-44.63	20220901	8210	6.21	20230828	2.12	N	348030	100	9 억	44972	N	N	0	N	N
152	20230901	100820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8790	-120	5	-1.35	30942200	3509	52.75	8780	8970	8770	11580	6240	8910	8817.95	0.47	-391	9270	9090	8960	8780	8650	9025	8715	10	2670	100	5700	10	1	9603800	844	14.92	1.06	12	0.04	589.00	8312.00	15900	20220831	-44.72	8210	20230828	7.06	13950	-36.99	20230208	8210	7.06	20230828	15750	-44.19	20220901	8210	7.06	20230828	2.12	N	348030	100	9 억	44972	N	N	0	N	N
153	20230901	090809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	-60	5	-0.67	1051970	119	1.79	8780	8910	8780	11580	6240	8910	8840.08	0.47	-65	9270	9090	8960	8780	8650	9025	8715	10	2670	100	5700	10	1	9603800	850	15.03	1.06	12	0.00	589.00	8312.00	15900	20220831	-44.34	8210	20230828	7.80	13950	-36.56	20230208	8210	7.80	20230828	15750	-43.81	20220901	8210	7.80	20230828	2.12	N	348030	100	9 억	44972	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History