KissMeData/067000/price/prices-20230901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160609	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2650	95	2	3.72	452520200	174118	68.03	2510	2655	2500	3320	1790	2555	2598.11	4.31	88231	2755	2655	2605	2505	2455	2630	2480	347	765	500	1940	5	1	68611533	1818	56.38	1.84	12	0.25	47.00	1443.00	5440	20230126	-51.29	2500	20230927	6.00	5440	-51.29	20230126	2500	6.00	20230927	5440	-51.29	20230126	2500	6.00	20230927	2.67	N	067000	500	347 억	2957753	N	N	86	N	N
3	20230927	150612	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2635	80	2	3.13	420808110	162140	63.35	2510	2640	2500	3320	1790	2555	2595.34	4.31	84901	2755	2655	2605	2505	2455	2630	2480	347	765	500	1940	5	1	68611533	1808	56.06	1.83	12	0.24	47.00	1443.00	5440	20230126	-51.56	2500	20230927	5.40	5440	-51.56	20230126	2500	5.40	20230927	5440	-51.56	20230126	2500	5.40	20230927	2.67	N	067000	500	347 억	2957753	N	N	49	N	N
4	20230927	140612	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2615	60	2	2.35	384748790	148405	57.98	2510	2640	2500	3320	1790	2555	2592.56	4.31	79741	2755	2655	2605	2505	2455	2630	2480	347	765	500	1940	5	1	68611533	1794	55.64	1.81	12	0.22	47.00	1443.00	5440	20230126	-51.93	2500	20230927	4.60	5440	-51.93	20230126	2500	4.60	20230927	5440	-51.93	20230126	2500	4.60	20230927	2.67	N	067000	500	347 억	2957753	N	N	49	N	N
5	20230927	130605	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2610	55	2	2.15	358769675	138466	54.10	2510	2640	2500	3320	1790	2555	2591.03	4.31	73371	2755	2655	2605	2505	2455	2630	2480	347	765	500	1940	5	1	68611533	1791	55.53	1.81	12	0.20	47.00	1443.00	5440	20230126	-52.02	2500	20230927	4.40	5440	-52.02	20230126	2500	4.40	20230927	5440	-52.02	20230126	2500	4.40	20230927	2.67	N	067000	500	347 억	2957753	N	N	49	N	N
6	20230927	120605	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2590	35	2	1.37	340280875	131376	51.33	2510	2640	2500	3320	1790	2555	2590.13	4.31	70479	2755	2655	2605	2505	2455	2630	2480	347	765	500	1940	5	1	68611533	1777	55.11	1.79	12	0.19	47.00	1443.00	5440	20230126	-52.39	2500	20230927	3.60	5440	-52.39	20230126	2500	3.60	20230927	5440	-52.39	20230126	2500	3.60	20230927	2.67	N	067000	500	347 억	2957753	N	N	49	N	N
7	20230927	110610	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2625	70	2	2.74	318159145	122855	48.00	2510	2640	2500	3320	1790	2555	2589.71	4.31	69732	2755	2655	2605	2505	2455	2630	2480	347	765	500	1940	5	1	68611533	1801	55.85	1.82	12	0.18	47.00	1443.00	5440	20230126	-51.75	2500	20230927	5.00	5440	-51.75	20230126	2500	5.00	20230927	5440	-51.75	20230126	2500	5.00	20230927	2.67	N	067000	500	347 억	2957753	N	N	49	N	N
8	20230927	100606	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2610	55	2	2.15	238425980	92379	36.09	2510	2625	2500	3320	1790	2555	2580.95	4.31	54872	2755	2655	2605	2505	2455	2630	2480	347	765	500	1940	5	1	68611533	1791	55.53	1.81	12	0.13	47.00	1443.00	5440	20230126	-52.02	2500	20230927	4.40	5440	-52.02	20230126	2500	4.40	20230927	5440	-52.02	20230126	2500	4.40	20230927	2.67	N	067000	500	347 억	2957753	N	N	49	N	N
9	20230927	090615	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2590	35	2	1.37	68925400	27206	10.63	2510	2615	2500	3320	1790	2555	2533.46	4.31	7870	2755	2655	2605	2505	2455	2630	2480	347	765	500	1940	5	1	68611533	1777	55.11	1.79	12	0.04	47.00	1443.00	5440	20230126	-52.39	2500	20230927	3.60	5440	-52.39	20230126	2500	3.60	20230927	5440	-52.39	20230126	2500	3.60	20230927	2.67	N	067000	500	347 억	2957753	N	N	49	N	N
10	20230926	160606	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2555	-95	5	-3.58	655818900	250848	102.15	2635	2705	2555	3445	1855	2650	2614.63	4.22	61160	2830	2740	2695	2605	2560	2717	2582	347	795	500	2010	5	1	68611533	1753	54.36	1.77	12	0.37	47.00	1443.00	5440	20230126	-53.03	2555	20230926	0.00	5440	-53.03	20230126	2555	0.00	20230926	5440	-53.03	20230126	2555	0.00	20230926	2.66	N	067000	500	347 억	2895805	N	N	49	N	N
11	20230926	150606	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2580	-70	5	-2.64	579294490	221023	90.01	2635	2705	2575	3445	1855	2650	2620.97	4.22	56150	2830	2740	2695	2605	2560	2717	2582	347	795	500	2010	5	1	68611533	1770	54.89	1.79	12	0.32	47.00	1443.00	5440	20230126	-52.57	2575	20230926	0.19	5440	-52.57	20230126	2575	0.19	20230926	5440	-52.57	20230126	2575	0.19	20230926	2.66	N	067000	500	347 억	2895805	N	N	942	N	N
12	20230926	140600	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2610	-40	5	-1.51	466200640	177457	72.27	2635	2705	2585	3445	1855	2650	2627.12	4.22	51483	2830	2740	2695	2605	2560	2717	2582	347	795	500	2010	5	1	68611533	1791	55.53	1.81	12	0.26	47.00	1443.00	5440	20230126	-52.02	2585	20230926	0.97	5440	-52.02	20230126	2585	0.97	20230926	5440	-52.02	20230126	2585	0.97	20230926	2.66	N	067000	500	347 억	2895805	N	N	942	N	N
13	20230926	130603	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2610	-40	5	-1.51	434226865	165194	67.27	2635	2705	2585	3445	1855	2650	2628.59	4.22	49732	2830	2740	2695	2605	2560	2717	2582	347	795	500	2010	5	1	68611533	1791	55.53	1.81	12	0.24	47.00	1443.00	5440	20230126	-52.02	2585	20230926	0.97	5440	-52.02	20230126	2585	0.97	20230926	5440	-52.02	20230126	2585	0.97	20230926	2.66	N	067000	500	347 억	2895805	N	N	942	N	N
14	20230926	120606	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2625	-25	5	-0.94	312508945	118456	48.24	2635	2705	2600	3445	1855	2650	2638.19	4.22	32813	2830	2740	2695	2605	2560	2717	2582	347	795	500	2010	5	1	68611533	1801	55.85	1.82	12	0.17	47.00	1443.00	5440	20230126	-51.75	2600	20230926	0.96	5440	-51.75	20230126	2600	0.96	20230926	5440	-51.75	20230126	2600	0.96	20230926	2.66	N	067000	500	347 억	2895805	N	N	942	N	N
15	20230926	110605	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2620	-30	5	-1.13	284332005	107700	43.86	2635	2705	2600	3445	1855	2650	2640.04	4.22	31137	2830	2740	2695	2605	2560	2717	2582	347	795	500	2010	5	1	68611533	1798	55.74	1.82	12	0.16	47.00	1443.00	5440	20230126	-51.84	2600	20230926	0.77	5440	-51.84	20230126	2600	0.77	20230926	5440	-51.84	20230126	2600	0.77	20230926	2.66	N	067000	500	347 억	2895805	N	N	942	N	N
16	20230926	100602	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2615	-35	5	-1.32	252954660	95710	38.98	2635	2705	2600	3445	1855	2650	2642.93	4.22	30011	2830	2740	2695	2605	2560	2717	2582	347	795	500	2010	5	1	68611533	1794	55.64	1.81	12	0.14	47.00	1443.00	5440	20230126	-51.93	2600	20230926	0.58	5440	-51.93	20230126	2600	0.58	20230926	5440	-51.93	20230126	2600	0.58	20230926	2.66	N	067000	500	347 억	2895805	N	N	942	N	N
17	20230926	090604	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2675	25	2	0.94	132252595	49848	20.30	2635	2705	2635	3445	1855	2650	2653.12	4.22	13539	2830	2740	2695	2605	2560	2717	2582	347	795	500	2010	5	1	68611533	1835	56.91	1.85	12	0.07	47.00	1443.00	5440	20230126	-50.83	2635	20230926	1.52	5440	-50.83	20230126	2635	1.52	20230926	5440	-50.83	20230126	2635	1.52	20230926	2.66	N	067000	500	347 억	2895805	N	N	942	N	N
18	20230925	160604	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2650	-105	5	-3.81	660832655	244131	72.02	2730	2785	2650	3580	1930	2755	2707.02	4.30	-56915	2938	2846	2798	2706	2658	2822	2682	347	825	500	2090	5	1	68611533	1818	56.38	1.84	12	0.36	47.00	1443.00	5440	20230126	-51.29	2650	20230925	0.00	5440	-51.29	20230126	2650	0.00	20230925	5440	-51.29	20230126	2650	0.00	20230925	2.60	N	067000	500	347 억	2952196	N	N	942	N	N
19	20230925	150607	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2690	-65	5	-2.36	540528050	198900	58.68	2730	2785	2675	3580	1930	2755	2717.59	4.30	-58878	2938	2846	2798	2706	2658	2822	2682	347	825	500	2090	5	1	68611533	1846	57.23	1.86	12	0.29	47.00	1443.00	5440	20230126	-50.55	2675	20230925	0.56	5440	-50.55	20230126	2675	0.56	20230925	5440	-50.55	20230126	2675	0.56	20230925	2.60	N	067000	500	347 억	2952196	N	N	1453	N	N
20	20230925	140556	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2690	-65	5	-2.36	412607760	151325	44.64	2730	2785	2680	3580	1930	2755	2726.63	4.30	-58758	2938	2846	2798	2706	2658	2822	2682	347	825	500	2090	5	1	68611533	1846	57.23	1.86	12	0.22	47.00	1443.00	5440	20230126	-50.55	2680	20230925	0.37	5440	-50.55	20230126	2680	0.37	20230925	5440	-50.55	20230126	2680	0.37	20230925	2.60	N	067000	500	347 억	2952196	N	N	1453	N	N
21	20230925	130600	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2730	-25	5	-0.91	223651990	81612	24.08	2730	2785	2720	3580	1930	2755	2740.43	4.30	-4751	2938	2846	2798	2706	2658	2822	2682	347	825	500	2090	5	1	68611533	1873	58.09	1.89	12	0.12	47.00	1443.00	5440	20230126	-49.82	2720	20230925	0.37	5440	-49.82	20230126	2720	0.37	20230925	5440	-49.82	20230126	2720	0.37	20230925	2.60	N	067000	500	347 억	2952196	N	N	1453	N	N
22	20230925	120605	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2735	-20	5	-0.73	199907735	72902	21.51	2730	2785	2720	3580	1930	2755	2742.14	4.30	-739	2938	2846	2798	2706	2658	2822	2682	347	825	500	2090	5	1	68611533	1877	58.19	1.90	12	0.11	47.00	1443.00	5440	20230126	-49.72	2720	20230925	0.55	5440	-49.72	20230126	2720	0.55	20230925	5440	-49.72	20230126	2720	0.55	20230925	2.60	N	067000	500	347 억	2952196	N	N	1453	N	N
23	20230925	110600	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2745	-10	5	-0.36	175672180	64021	18.89	2730	2785	2720	3580	1930	2755	2743.98	4.30	-197	2938	2846	2798	2706	2658	2822	2682	347	825	500	2090	5	1	68611533	1883	58.40	1.90	12	0.09	47.00	1443.00	5440	20230126	-49.54	2720	20230925	0.92	5440	-49.54	20230126	2720	0.92	20230925	5440	-49.54	20230126	2720	0.92	20230925	2.60	N	067000	500	347 억	2952196	N	N	1453	N	N
24	20230925	100603	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2755	0	3	0.00	135205245	49200	14.51	2730	2785	2725	3580	1930	2755	2748.07	4.30	-5460	2938	2846	2798	2706	2658	2822	2682	347	825	500	2090	5	1	68611533	1890	58.62	1.91	12	0.07	47.00	1443.00	5440	20230126	-49.36	2725	20230925	1.10	5440	-49.36	20230126	2725	1.10	20230925	5440	-49.36	20230126	2725	1.10	20230925	2.60	N	067000	500	347 억	2952196	N	N	1453	N	N
25	20230925	090601	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2770	15	2	0.54	24993885	9125	2.69	2730	2785	2725	3580	1930	2755	2739.06	4.30	1105	2938	2846	2798	2706	2658	2822	2682	347	825	500	2090	5	1	68611533	1901	58.94	1.92	12	0.01	47.00	1443.00	5440	20230126	-49.08	2725	20230925	1.65	5440	-49.08	20230126	2725	1.65	20230925	5440	-49.08	20230126	2725	1.65	20230925	2.60	N	067000	500	347 억	2952196	N	N	1453	N	N
26	20230922	160620	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2755	-115	5	-4.01	940590865	337656	17.43	2835	2890	2750	3730	2010	2870	2785.66	4.36	-33526	3310	3090	2980	2760	2650	3035	2705	347	860	500	2180	5	1	68611533	1890	58.62	1.91	12	0.49	47.00	1443.00	5440	20230126	-49.36	2750	20230922	0.18	5440	-49.36	20230126	2750	0.18	20230922	5440	-49.36	20230126	2750	0.18	20230922	2.59	N	067000	500	347 억	2989960	N	N	1453	N	N
27	20230922	150617	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2765	-105	5	-3.66	842622075	302156	15.59	2835	2890	2750	3730	2010	2870	2788.70	4.36	-26230	3310	3090	2980	2760	2650	3035	2705	347	860	500	2180	5	1	68611533	1897	58.83	1.92	12	0.44	47.00	1443.00	5440	20230126	-49.17	2750	20230922	0.55	5440	-49.17	20230126	2750	0.55	20230922	5440	-49.17	20230126	2750	0.55	20230922	2.59	N	067000	500	347 억	2989960	N	N	297	N	N
28	20230922	140618	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2775	-95	5	-3.31	729449250	261364	13.49	2835	2890	2750	3730	2010	2870	2790.93	4.36	-17724	3310	3090	2980	2760	2650	3035	2705	347	860	500	2180	5	1	68611533	1904	59.04	1.92	12	0.38	47.00	1443.00	5440	20230126	-48.99	2750	20230922	0.91	5440	-48.99	20230126	2750	0.91	20230922	5440	-48.99	20230126	2750	0.91	20230922	2.59	N	067000	500	347 억	2989960	N	N	297	N	N
29	20230922	130542	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2780	-90	5	-3.14	674140585	241501	12.46	2835	2890	2750	3730	2010	2870	2791.46	4.36	-14465	3310	3090	2980	2760	2650	3035	2705	347	860	500	2180	5	1	68611533	1907	59.15	1.93	12	0.35	47.00	1443.00	5440	20230126	-48.90	2750	20230922	1.09	5440	-48.90	20230126	2750	1.09	20230922	5440	-48.90	20230126	2750	1.09	20230922	2.59	N	067000	500	347 억	2989960	N	N	297	N	N
30	20230922	120539	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2800	-70	5	-2.44	622366270	222952	11.51	2835	2890	2750	3730	2010	2870	2791.48	4.36	-16049	3310	3090	2980	2760	2650	3035	2705	347	860	500	2180	5	1	68611533	1921	59.57	1.94	12	0.32	47.00	1443.00	5440	20230126	-48.53	2750	20230922	1.82	5440	-48.53	20230126	2750	1.82	20230922	5440	-48.53	20230126	2750	1.82	20230922	2.59	N	067000	500	347 억	2989960	N	N	297	N	N
31	20230922	110536	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2795	-75	5	-2.61	561875770	201336	10.39	2835	2890	2750	3730	2010	2870	2790.74	4.36	-13473	3310	3090	2980	2760	2650	3035	2705	347	860	500	2180	5	1	68611533	1918	59.47	1.94	12	0.29	47.00	1443.00	5440	20230126	-48.62	2750	20230922	1.64	5440	-48.62	20230126	2750	1.64	20230922	5440	-48.62	20230126	2750	1.64	20230922	2.59	N	067000	500	347 억	2989960	N	N	297	N	N
32	20230922	100538	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2755	-115	5	-4.01	405808190	145092	7.49	2835	2890	2750	3730	2010	2870	2796.90	4.36	-36128	3310	3090	2980	2760	2650	3035	2705	347	860	500	2180	5	1	68611533	1890	58.62	1.91	12	0.21	47.00	1443.00	5440	20230126	-49.36	2750	20230922	0.18	5440	-49.36	20230126	2750	0.18	20230922	5440	-49.36	20230126	2750	0.18	20230922	2.59	N	067000	500	347 억	2989960	N	N	297	N	N
33	20230922	090532	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2790	-80	5	-2.79	112592470	39981	2.06	2835	2890	2785	3730	2010	2870	2816.15	4.36	-7437	3310	3090	2980	2760	2650	3035	2705	347	860	500	2180	5	1	68611533	1914	59.36	1.93	12	0.06	47.00	1443.00	5440	20230126	-48.71	2785	20230922	0.18	5440	-48.71	20230126	2785	0.18	20230922	5440	-48.71	20230126	2785	0.18	20230922	2.59	N	067000	500	347 억	2989960	N	N	297	N	N
34	20230921	160540	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2870	-65	5	-2.21	5873126265	1934299	1281.89	2900	3200	2870	3815	2055	2935	3036.31	4.78	-291709	3021	2977	2946	2902	2871	2962	2887	347	880	500	2230	5	1	68611533	1969	61.06	1.99	12	2.82	47.00	1443.00	5440	20230126	-47.24	2825	20230726	1.59	5440	-47.24	20230126	2825	1.59	20230726	5440	-47.24	20230126	2825	1.59	20230726	2.58	N	067000	500	347 억	3281384	N	N	297	N	N
35	20230921	150532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2885	-50	5	-1.70	5800297045	1908969	1265.11	2900	3200	2880	3815	2055	2935	3038.44	4.78	-290839	3021	2977	2946	2902	2871	2962	2887	347	880	500	2230	5	1	68611533	1979	61.38	2.00	12	2.78	47.00	1443.00	5440	20230126	-46.97	2825	20230726	2.12	5440	-46.97	20230126	2825	2.12	20230726	5440	-46.97	20230126	2825	2.12	20230726	2.58	N	067000	500	347 억	3281384	N	N	0	N	N
36	20230921	140538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2910	-25	5	-0.85	5577384220	1831871	1214.01	2900	3200	2880	3815	2055	2935	3044.64	4.78	-265530	3021	2977	2946	2902	2871	2962	2887	347	880	500	2230	5	1	68611533	1997	61.91	2.02	12	2.67	47.00	1443.00	5440	20230126	-46.51	2825	20230726	3.01	5440	-46.51	20230126	2825	3.01	20230726	5440	-46.51	20230126	2825	3.01	20230726	2.58	N	067000	500	347 억	3281384	N	N	0	N	N
37	20230921	130530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2920	-15	5	-0.51	5394807195	1769194	1172.47	2900	3200	2880	3815	2055	2935	3049.30	4.78	-254023	3021	2977	2946	2902	2871	2962	2887	347	880	500	2230	5	1	68611533	2003	62.13	2.02	12	2.58	47.00	1443.00	5440	20230126	-46.32	2825	20230726	3.36	5440	-46.32	20230126	2825	3.36	20230726	5440	-46.32	20230126	2825	3.36	20230726	2.58	N	067000	500	347 억	3281384	N	N	0	N	N
38	20230921	120527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2940	5	2	0.17	5180256880	1696083	1124.02	2900	3200	2880	3815	2055	2935	3054.25	4.78	-236735	3021	2977	2946	2902	2871	2962	2887	347	880	500	2230	5	1	68611533	2017	62.55	2.04	12	2.47	47.00	1443.00	5440	20230126	-45.96	2825	20230726	4.07	5440	-45.96	20230126	2825	4.07	20230726	5440	-45.96	20230126	2825	4.07	20230726	2.58	N	067000	500	347 억	3281384	N	N	0	N	N
39	20230921	110540	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2955	20	2	0.68	4545834395	1481631	981.90	2900	3200	2880	3815	2055	2935	3068.13	4.78	-234481	3021	2977	2946	2902	2871	2962	2887	347	880	500	2230	5	1	68611533	2027	62.87	2.05	12	2.16	47.00	1443.00	5440	20230126	-45.68	2825	20230726	4.60	5440	-45.68	20230126	2825	4.60	20230726	5440	-45.68	20230126	2825	4.60	20230726	2.58	N	067000	500	347 억	3281384	N	N	0	N	N
40	20230921	100531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3025	90	2	3.07	516558915	175503	116.31	2900	3025	2880	3815	2055	2935	2943.31	4.78	-65539	3021	2977	2946	2902	2871	2962	2887	347	880	500	2230	5	1	68611533	2075	64.36	2.10	12	0.26	47.00	1443.00	5440	20230126	-44.39	2825	20230726	7.08	5440	-44.39	20230126	2825	7.08	20230726	5440	-44.39	20230126	2825	7.08	20230726	2.58	N	067000	500	347 억	3281384	N	N	0	N	N
41	20230921	090538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2895	-40	5	-1.36	24992520	8632	5.72	2900	2900	2885	3815	2055	2935	2895.33	4.78	-1500	3021	2977	2946	2902	2871	2962	2887	347	880	500	2230	5	1	68611533	1986	61.60	2.01	12	0.01	47.00	1443.00	5440	20230126	-46.78	2825	20230726	2.48	5440	-46.78	20230126	2825	2.48	20230726	5440	-46.78	20230126	2825	2.48	20230726	2.58	N	067000	500	347 억	3281384	N	N	0	N	N
42	20230920	160536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	-65	5	-2.17	441407270	149922	100.24	2975	2990	2915	3900	2100	3000	2944.28	4.84	-40151	3100	3050	3015	2965	2930	3032	2947	347	900	500	2280	5	1	68611533	2014	62.45	2.03	12	0.22	47.00	1443.00	5440	20230126	-46.05	2825	20230726	3.89	5440	-46.05	20230126	2825	3.89	20230726	5440	-46.05	20230126	2825	3.89	20230726	2.60	N	067000	500	347 억	3321545	N	N	11	N	N
43	20230920	150524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2930	-70	5	-2.33	417580755	141806	94.81	2975	2990	2915	3900	2100	3000	2944.73	4.84	-38868	3100	3050	3015	2965	2930	3032	2947	347	900	500	2280	5	1	68611533	2010	62.34	2.03	12	0.21	47.00	1443.00	5440	20230126	-46.14	2825	20230726	3.72	5440	-46.14	20230126	2825	3.72	20230726	5440	-46.14	20230126	2825	3.72	20230726	2.60	N	067000	500	347 억	3321545	N	N	11	N	N
44	20230920	140530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2925	-75	5	-2.50	348725775	118220	79.04	2975	2990	2920	3900	2100	3000	2949.80	4.84	-41451	3100	3050	3015	2965	2930	3032	2947	347	900	500	2280	5	1	68611533	2007	62.23	2.03	12	0.17	47.00	1443.00	5440	20230126	-46.23	2825	20230726	3.54	5440	-46.23	20230126	2825	3.54	20230726	5440	-46.23	20230126	2825	3.54	20230726	2.60	N	067000	500	347 억	3321545	N	N	11	N	N
45	20230920	130526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	-65	5	-2.17	219635985	74112	49.55	2975	2990	2935	3900	2100	3000	2963.57	4.84	-31277	3100	3050	3015	2965	2930	3032	2947	347	900	500	2280	5	1	68611533	2014	62.45	2.03	12	0.11	47.00	1443.00	5440	20230126	-46.05	2825	20230726	3.89	5440	-46.05	20230126	2825	3.89	20230726	5440	-46.05	20230126	2825	3.89	20230726	2.60	N	067000	500	347 억	3321545	N	N	11	N	N
46	20230920	120524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2960	-40	5	-1.33	168205425	56686	37.90	2975	2990	2950	3900	2100	3000	2967.32	4.84	-17651	3100	3050	3015	2965	2930	3032	2947	347	900	500	2280	5	1	68611533	2031	62.98	2.05	12	0.08	47.00	1443.00	5440	20230126	-45.59	2825	20230726	4.78	5440	-45.59	20230126	2825	4.78	20230726	5440	-45.59	20230126	2825	4.78	20230726	2.60	N	067000	500	347 억	3321545	N	N	11	N	N
47	20230920	110531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2970	-30	5	-1.00	134809860	45381	30.34	2975	2990	2955	3900	2100	3000	2970.62	4.84	-16869	3100	3050	3015	2965	2930	3032	2947	347	900	500	2280	5	1	68611533	2038	63.19	2.06	12	0.07	47.00	1443.00	5440	20230126	-45.40	2825	20230726	5.13	5440	-45.40	20230126	2825	5.13	20230726	5440	-45.40	20230126	2825	5.13	20230726	2.60	N	067000	500	347 억	3321545	N	N	11	N	N
48	20230920	100521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2975	-25	5	-0.83	100652695	33863	22.64	2975	2990	2955	3900	2100	3000	2972.35	4.84	-7150	3100	3050	3015	2965	2930	3032	2947	347	900	500	2280	5	1	68611533	2041	63.30	2.06	12	0.05	47.00	1443.00	5440	20230126	-45.31	2825	20230726	5.31	5440	-45.31	20230126	2825	5.31	20230726	5440	-45.31	20230126	2825	5.31	20230726	2.60	N	067000	500	347 억	3321545	N	N	11	N	N
49	20230920	090527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2975	-25	5	-0.83	34230550	11506	7.69	2975	2990	2970	3900	2100	3000	2975.02	4.84	664	3100	3050	3015	2965	2930	3032	2947	347	900	500	2280	5	1	68611533	2041	63.30	2.06	12	0.02	47.00	1443.00	5440	20230126	-45.31	2825	20230726	5.31	5440	-45.31	20230126	2825	5.31	20230726	5440	-45.31	20230126	2825	5.31	20230726	2.60	N	067000	500	347 억	3321545	N	N	11	N	N
50	20230919	160525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3000	-50	5	-1.64	449220080	149488	149.17	3035	3065	2980	3965	2135	3050	3005.06	4.95	-53927	3116	3082	3061	3027	3006	3072	3017	347	915	500	2310	5	1	68611533	2058	63.83	2.08	12	0.22	47.00	1443.00	5440	20230126	-44.85	2825	20230726	6.19	5440	-44.85	20230126	2825	6.19	20230726	5440	-44.85	20230126	2825	6.19	20230726	2.68	N	067000	500	347 억	3393717	N	N	11	N	N
51	20230919	150524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3005	-45	5	-1.48	418529640	139251	138.96	3035	3065	2980	3965	2135	3050	3005.58	4.95	-55012	3116	3082	3061	3027	3006	3072	3017	347	915	500	2310	5	1	68611533	2062	63.94	2.08	12	0.20	47.00	1443.00	5440	20230126	-44.76	2825	20230726	6.37	5440	-44.76	20230126	2825	6.37	20230726	5440	-44.76	20230126	2825	6.37	20230726	2.68	N	067000	500	347 억	3393717	N	N	805	N	N
52	20230919	140520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3015	-35	5	-1.15	358401380	119234	118.98	3035	3065	2980	3965	2135	3050	3005.87	4.95	-55214	3116	3082	3061	3027	3006	3072	3017	347	915	500	2310	5	1	68611533	2069	64.15	2.09	12	0.17	47.00	1443.00	5440	20230126	-44.58	2825	20230726	6.73	5440	-44.58	20230126	2825	6.73	20230726	5440	-44.58	20230126	2825	6.73	20230726	2.68	N	067000	500	347 억	3393717	N	N	805	N	N
53	20230919	130514	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2995	-55	5	-1.80	328767345	109355	109.12	3035	3065	2980	3965	2135	3050	3006.42	4.95	-54351	3116	3082	3061	3027	3006	3072	3017	347	915	500	2310	5	1	68611533	2055	63.72	2.08	12	0.16	47.00	1443.00	5440	20230126	-44.94	2825	20230726	6.02	5440	-44.94	20230126	2825	6.02	20230726	5440	-44.94	20230126	2825	6.02	20230726	2.68	N	067000	500	347 억	3393717	N	N	805	N	N
54	20230919	120529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3000	-50	5	-1.64	265581995	88197	88.01	3035	3065	2990	3965	2135	3050	3011.24	4.95	-48369	3116	3082	3061	3027	3006	3072	3017	347	915	500	2310	5	1	68611533	2058	63.83	2.08	12	0.13	47.00	1443.00	5440	20230126	-44.85	2825	20230726	6.19	5440	-44.85	20230126	2825	6.19	20230726	5440	-44.85	20230126	2825	6.19	20230726	2.68	N	067000	500	347 억	3393717	N	N	805	N	N
55	20230919	110528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3005	-45	5	-1.48	197308595	65435	65.30	3035	3065	3000	3965	2135	3050	3015.34	4.95	-33741	3116	3082	3061	3027	3006	3072	3017	347	915	500	2310	5	1	68611533	2062	63.94	2.08	12	0.10	47.00	1443.00	5440	20230126	-44.76	2825	20230726	6.37	5440	-44.76	20230126	2825	6.37	20230726	5440	-44.76	20230126	2825	6.37	20230726	2.68	N	067000	500	347 억	3393717	N	N	805	N	N
56	20230919	100526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3010	-40	5	-1.31	111132970	36753	36.68	3035	3065	3010	3965	2135	3050	3023.78	4.95	-14621	3116	3082	3061	3027	3006	3072	3017	347	915	500	2310	5	1	68611533	2065	64.04	2.09	12	0.05	47.00	1443.00	5440	20230126	-44.67	2825	20230726	6.55	5440	-44.67	20230126	2825	6.55	20230726	5440	-44.67	20230126	2825	6.55	20230726	2.68	N	067000	500	347 억	3393717	N	N	805	N	N
57	20230919	090523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3030	-20	5	-0.66	16083615	5302	5.29	3035	3040	3030	3965	2135	3050	3033.50	4.95	-139	3116	3082	3061	3027	3006	3072	3017	347	915	500	2310	5	1	68611533	2079	64.47	2.10	12	0.01	47.00	1443.00	5440	20230126	-44.30	2825	20230726	7.26	5440	-44.30	20230126	2825	7.26	20230726	5440	-44.30	20230126	2825	7.26	20230726	2.68	N	067000	500	347 억	3393717	N	N	805	N	N
58	20230918	160525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3050	0	3	0.00	303681235	99220	52.03	3055	3095	3040	3965	2135	3050	3060.82	4.90	35366	3136	3092	3066	3022	2996	3080	3010	347	915	500	2310	5	1	68611533	2093	64.89	2.11	12	0.14	47.00	1443.00	5440	20230126	-43.93	2825	20230726	7.96	5440	-43.93	20230126	2825	7.96	20230726	5440	-43.93	20230126	2825	7.96	20230726	2.60	N	067000	500	347 억	3359094	N	N	805	N	N
59	20230918	150522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3055	5	2	0.16	290689900	94962	49.80	3055	3095	3040	3965	2135	3050	3061.26	4.90	34817	3136	3092	3066	3022	2996	3080	3010	347	915	500	2310	5	1	68611533	2096	65.00	2.12	12	0.14	47.00	1443.00	5440	20230126	-43.84	2825	20230726	8.14	5440	-43.84	20230126	2825	8.14	20230726	5440	-43.84	20230126	2825	8.14	20230726	2.60	N	067000	500	347 억	3359094	N	N	941	N	N
60	20230918	140536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3065	15	2	0.49	261311965	85360	44.76	3055	3095	3040	3965	2135	3050	3061.45	4.90	32788	3136	3092	3066	3022	2996	3080	3010	347	915	500	2310	5	1	68611533	2103	65.21	2.12	12	0.12	47.00	1443.00	5440	20230126	-43.66	2825	20230726	8.50	5440	-43.66	20230126	2825	8.50	20230726	5440	-43.66	20230126	2825	8.50	20230726	2.60	N	067000	500	347 억	3359094	N	N	941	N	N
61	20230918	130524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3065	15	2	0.49	185242605	60498	31.73	3055	3095	3040	3965	2135	3050	3062.20	4.90	21722	3136	3092	3066	3022	2996	3080	3010	347	915	500	2310	5	1	68611533	2103	65.21	2.12	12	0.09	47.00	1443.00	5440	20230126	-43.66	2825	20230726	8.50	5440	-43.66	20230126	2825	8.50	20230726	5440	-43.66	20230126	2825	8.50	20230726	2.60	N	067000	500	347 억	3359094	N	N	941	N	N
62	20230918	120524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3065	15	2	0.49	162424330	53046	27.82	3055	3095	3040	3965	2135	3050	3062.22	4.90	18464	3136	3092	3066	3022	2996	3080	3010	347	915	500	2310	5	1	68611533	2103	65.21	2.12	12	0.08	47.00	1443.00	5440	20230126	-43.66	2825	20230726	8.50	5440	-43.66	20230126	2825	8.50	20230726	5440	-43.66	20230126	2825	8.50	20230726	2.60	N	067000	500	347 억	3359094	N	N	941	N	N
63	20230918	110522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3055	5	2	0.16	128591650	42057	22.05	3055	3085	3040	3965	2135	3050	3057.77	4.90	12580	3136	3092	3066	3022	2996	3080	3010	347	915	500	2310	5	1	68611533	2096	65.00	2.12	12	0.06	47.00	1443.00	5440	20230126	-43.84	2825	20230726	8.14	5440	-43.84	20230126	2825	8.14	20230726	5440	-43.84	20230126	2825	8.14	20230726	2.60	N	067000	500	347 억	3359094	N	N	941	N	N
64	20230918	100518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3060	10	2	0.33	97025040	31732	16.64	3055	3085	3040	3965	2135	3050	3057.93	4.90	10890	3136	3092	3066	3022	2996	3080	3010	347	915	500	2310	5	1	68611533	2100	65.11	2.12	12	0.05	47.00	1443.00	5440	20230126	-43.75	2825	20230726	8.32	5440	-43.75	20230126	2825	8.32	20230726	5440	-43.75	20230126	2825	8.32	20230726	2.60	N	067000	500	347 억	3359094	N	N	941	N	N
65	20230918	090515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3065	15	2	0.49	7445650	2437	1.28	3055	3070	3055	3965	2135	3050	3060.04	4.90	1211	3136	3092	3066	3022	2996	3080	3010	347	915	500	2310	5	1	68611533	2103	65.21	2.12	12	0.00	47.00	1443.00	5440	20230126	-43.66	2825	20230726	8.50	5440	-43.66	20230126	2825	8.50	20230726	5440	-43.66	20230126	2825	8.50	20230726	2.60	N	067000	500	347 억	3359094	N	N	941	N	N
66	20230915	160521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3050	-25	5	-0.81	585326570	190527	111.88	3075	3110	3040	3995	2155	3075	3072.15	4.94	21988	3171	3122	3056	3007	2941	3147	3032	347	920	500	2330	5	1	68611533	2093	64.89	2.11	12	0.28	47.00	1443.00	5440	20230126	-43.93	2825	20230726	7.96	5440	-43.93	20230126	2825	7.96	20230726	5440	-43.93	20230126	2825	7.96	20230726	2.60	N	067000	500	347 억	3388100	N	N	941	N	N
67	20230915	150523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3060	-15	5	-0.49	555382550	180725	106.13	3075	3110	3040	3995	2155	3075	3073.08	4.94	25549	3171	3122	3056	3007	2941	3147	3032	347	920	500	2330	5	1	68611533	2100	65.11	2.12	12	0.26	47.00	1443.00	5440	20230126	-43.75	2825	20230726	8.32	5440	-43.75	20230126	2825	8.32	20230726	5440	-43.75	20230126	2825	8.32	20230726	2.60	N	067000	500	347 억	3388100	N	N	0	N	N
68	20230915	140519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3060	-15	5	-0.49	526699915	171349	100.62	3075	3110	3040	3995	2155	3075	3073.84	4.94	28622	3171	3122	3056	3007	2941	3147	3032	347	920	500	2330	5	1	68611533	2100	65.11	2.12	12	0.25	47.00	1443.00	5440	20230126	-43.75	2825	20230726	8.32	5440	-43.75	20230126	2825	8.32	20230726	5440	-43.75	20230126	2825	8.32	20230726	2.60	N	067000	500	347 억	3388100	N	N	0	N	N
69	20230915	130517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3065	-10	5	-0.33	495350695	161096	94.60	3075	3110	3040	3995	2155	3075	3074.88	4.94	32709	3171	3122	3056	3007	2941	3147	3032	347	920	500	2330	5	1	68611533	2103	65.21	2.12	12	0.23	47.00	1443.00	5440	20230126	-43.66	2825	20230726	8.50	5440	-43.66	20230126	2825	8.50	20230726	5440	-43.66	20230126	2825	8.50	20230726	2.60	N	067000	500	347 억	3388100	N	N	0	N	N
70	20230915	120523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3075	0	3	0.00	462830215	150526	88.39	3075	3110	3040	3995	2155	3075	3074.75	4.94	37819	3171	3122	3056	3007	2941	3147	3032	347	920	500	2330	5	1	68611533	2110	65.43	2.13	12	0.22	47.00	1443.00	5440	20230126	-43.47	2825	20230726	8.85	5440	-43.47	20230126	2825	8.85	20230726	5440	-43.47	20230126	2825	8.85	20230726	2.60	N	067000	500	347 억	3388100	N	N	0	N	N
71	20230915	110525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3070	-5	5	-0.16	344840100	111882	65.70	3075	3110	3040	3995	2155	3075	3082.18	4.94	15077	3171	3122	3056	3007	2941	3147	3032	347	920	500	2330	5	1	68611533	2106	65.32	2.13	12	0.16	47.00	1443.00	5440	20230126	-43.57	2825	20230726	8.67	5440	-43.57	20230126	2825	8.67	20230726	5440	-43.57	20230126	2825	8.67	20230726	2.60	N	067000	500	347 억	3388100	N	N	0	N	N
72	20230915	100524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3105	30	2	0.98	195871705	63501	37.29	3075	3110	3040	3995	2155	3075	3084.55	4.94	18832	3171	3122	3056	3007	2941	3147	3032	347	920	500	2330	5	1	68611533	2130	66.06	2.15	12	0.09	47.00	1443.00	5440	20230126	-42.92	2825	20230726	9.91	5440	-42.92	20230126	2825	9.91	20230726	5440	-42.92	20230126	2825	9.91	20230726	2.60	N	067000	500	347 억	3388100	N	N	0	N	N
73	20230915	090515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3080	5	2	0.16	13148805	4282	2.51	3075	3080	3040	3995	2155	3075	3070.72	4.94	-845	3171	3122	3056	3007	2941	3147	3032	347	920	500	2330	5	1	68611533	2113	65.53	2.13	12	0.01	47.00	1443.00	5440	20230126	-43.38	2825	20230726	9.03	5440	-43.38	20230126	2825	9.03	20230726	5440	-43.38	20230126	2825	9.03	20230726	2.60	N	067000	500	347 억	3388100	N	N	0	N	N
74	20230914	160520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3075	70	2	2.33	513966600	169111	113.06	3040	3105	2990	3905	2105	3005	3039.23	5.00	-43256	3131	3067	3021	2957	2911	3045	2935	347	900	500	2280	5	1	68611533	2110	65.43	2.13	12	0.25	47.00	1443.00	5440	20230126	-43.47	2825	20230726	8.85	5440	-43.47	20230126	2825	8.85	20230726	5440	-43.47	20230126	2825	8.85	20230726	2.62	N	067000	500	347 억	3431384	N	N	30	N	N
75	20230914	150510	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3060	55	2	1.83	490994075	161632	108.06	3040	3105	2990	3905	2105	3005	3037.73	5.00	-39921	3131	3067	3021	2957	2911	3045	2935	347	900	500	2280	5	1	68611533	2100	65.11	2.12	12	0.24	47.00	1443.00	5440	20230126	-43.75	2825	20230726	8.32	5440	-43.75	20230126	2825	8.32	20230726	5440	-43.75	20230126	2825	8.32	20230726	2.62	N	067000	500	347 억	3431384	N	N	30	N	N
76	20230914	140514	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3070	65	2	2.16	458948060	151205	101.09	3040	3105	2990	3905	2105	3005	3035.27	5.00	-39692	3131	3067	3021	2957	2911	3045	2935	347	900	500	2280	5	1	68611533	2106	65.32	2.13	12	0.22	47.00	1443.00	5440	20230126	-43.57	2825	20230726	8.67	5440	-43.57	20230126	2825	8.67	20230726	5440	-43.57	20230126	2825	8.67	20230726	2.62	N	067000	500	347 억	3431384	N	N	30	N	N
77	20230914	130506	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3060	55	2	1.83	339334655	112366	75.13	3040	3065	2990	3905	2105	3005	3019.91	5.00	-43750	3131	3067	3021	2957	2911	3045	2935	347	900	500	2280	5	1	68611533	2100	65.11	2.12	12	0.16	47.00	1443.00	5440	20230126	-43.75	2825	20230726	8.32	5440	-43.75	20230126	2825	8.32	20230726	5440	-43.75	20230126	2825	8.32	20230726	2.62	N	067000	500	347 억	3431384	N	N	30	N	N
78	20230914	120516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3000	-5	5	-0.17	161267260	53667	35.88	3040	3040	2990	3905	2105	3005	3004.96	5.00	-27546	3131	3067	3021	2957	2911	3045	2935	347	900	500	2280	5	1	68611533	2058	63.83	2.08	12	0.08	47.00	1443.00	5440	20230126	-44.85	2825	20230726	6.19	5440	-44.85	20230126	2825	6.19	20230726	5440	-44.85	20230126	2825	6.19	20230726	2.62	N	067000	500	347 억	3431384	N	N	30	N	N
79	20230914	110512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3000	-5	5	-0.17	130206450	43320	28.96	3040	3040	2990	3905	2105	3005	3005.69	5.00	-23587	3131	3067	3021	2957	2911	3045	2935	347	900	500	2280	5	1	68611533	2058	63.83	2.08	12	0.06	47.00	1443.00	5440	20230126	-44.85	2825	20230726	6.19	5440	-44.85	20230126	2825	6.19	20230726	5440	-44.85	20230126	2825	6.19	20230726	2.62	N	067000	500	347 억	3431384	N	N	30	N	N
80	20230914	100507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3005	0	3	0.00	69149545	22988	15.37	3040	3040	2990	3905	2105	3005	3008.07	5.00	-11317	3131	3067	3021	2957	2911	3045	2935	347	900	500	2280	5	1	68611533	2062	63.94	2.08	12	0.03	47.00	1443.00	5440	20230126	-44.76	2825	20230726	6.37	5440	-44.76	20230126	2825	6.37	20230726	5440	-44.76	20230126	2825	6.37	20230726	2.62	N	067000	500	347 억	3431384	N	N	30	N	N
81	20230914	090515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3010	5	2	0.17	6836230	2260	1.51	3040	3040	3010	3905	2105	3005	3024.88	5.00	-402	3131	3067	3021	2957	2911	3045	2935	347	900	500	2280	5	1	68611533	2065	64.04	2.09	12	0.00	47.00	1443.00	5440	20230126	-44.67	2825	20230726	6.55	5440	-44.67	20230126	2825	6.55	20230726	5440	-44.67	20230126	2825	6.55	20230726	2.62	N	067000	500	347 억	3431384	N	N	30	N	N
82	20230913	160518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3005	-50	5	-1.64	446951290	148426	54.69	3070	3085	2975	3970	2140	3055	3011.27	5.11	-71644	3208	3131	3073	2996	2938	3170	3035	347	915	500	2320	5	1	68611533	2062	63.94	2.08	12	0.22	47.00	1443.00	5440	20230126	-44.76	2825	20230726	6.37	5440	-44.76	20230126	2825	6.37	20230726	5440	-44.76	20230126	2825	6.37	20230726	2.66	N	067000	500	347 억	3503354	N	N	30	N	N
83	20230913	150514	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3005	-50	5	-1.64	432164095	143497	52.87	3070	3085	2975	3970	2140	3055	3011.66	5.11	-68010	3208	3131	3073	2996	2938	3170	3035	347	915	500	2320	5	1	68611533	2062	63.94	2.08	12	0.21	47.00	1443.00	5440	20230126	-44.76	2825	20230726	6.37	5440	-44.76	20230126	2825	6.37	20230726	5440	-44.76	20230126	2825	6.37	20230726	2.66	N	067000	500	347 억	3503354	N	N	1528	N	N
84	20230913	140516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3025	-30	5	-0.98	369092390	122534	45.15	3070	3085	2975	3970	2140	3055	3012.16	5.11	-61383	3208	3131	3073	2996	2938	3170	3035	347	915	500	2320	5	1	68611533	2075	64.36	2.10	12	0.18	47.00	1443.00	5440	20230126	-44.39	2825	20230726	7.08	5440	-44.39	20230126	2825	7.08	20230726	5440	-44.39	20230126	2825	7.08	20230726	2.66	N	067000	500	347 억	3503354	N	N	1528	N	N
85	20230913	130504	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3020	-35	5	-1.15	338767805	112504	41.45	3070	3085	2975	3970	2140	3055	3011.16	5.11	-57528	3208	3131	3073	2996	2938	3170	3035	347	915	500	2320	5	1	68611533	2072	64.26	2.09	12	0.16	47.00	1443.00	5440	20230126	-44.49	2825	20230726	6.90	5440	-44.49	20230126	2825	6.90	20230726	5440	-44.49	20230126	2825	6.90	20230726	2.66	N	067000	500	347 억	3503354	N	N	1528	N	N
86	20230913	120515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3015	-40	5	-1.31	301099055	100053	36.87	3070	3085	2975	3970	2140	3055	3009.40	5.11	-50835	3208	3131	3073	2996	2938	3170	3035	347	915	500	2320	5	1	68611533	2069	64.15	2.09	12	0.15	47.00	1443.00	5440	20230126	-44.58	2825	20230726	6.73	5440	-44.58	20230126	2825	6.73	20230726	5440	-44.58	20230126	2825	6.73	20230726	2.66	N	067000	500	347 억	3503354	N	N	1528	N	N
87	20230913	110515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2995	-60	5	-1.96	251905745	83668	30.83	3070	3085	2975	3970	2140	3055	3010.78	5.11	-43885	3208	3131	3073	2996	2938	3170	3035	347	915	500	2320	5	1	68611533	2055	63.72	2.08	12	0.12	47.00	1443.00	5440	20230126	-44.94	2825	20230726	6.02	5440	-44.94	20230126	2825	6.02	20230726	5440	-44.94	20230126	2825	6.02	20230726	2.66	N	067000	500	347 억	3503354	N	N	1528	N	N
88	20230913	100508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3020	-35	5	-1.15	127750545	42263	15.57	3070	3085	2995	3970	2140	3055	3022.75	5.11	-20960	3208	3131	3073	2996	2938	3170	3035	347	915	500	2320	5	1	68611533	2072	64.26	2.09	12	0.06	47.00	1443.00	5440	20230126	-44.49	2825	20230726	6.90	5440	-44.49	20230126	2825	6.90	20230726	5440	-44.49	20230126	2825	6.90	20230726	2.66	N	067000	500	347 억	3503354	N	N	1528	N	N
89	20230913	090505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3025	-30	5	-0.98	14472390	4743	1.75	3070	3085	3020	3970	2140	3055	3051.32	5.11	-3178	3208	3131	3073	2996	2938	3170	3035	347	915	500	2320	5	1	68611533	2075	64.36	2.10	12	0.01	47.00	1443.00	5440	20230126	-44.39	2825	20230726	7.08	5440	-44.39	20230126	2825	7.08	20230726	5440	-44.39	20230126	2825	7.08	20230726	2.66	N	067000	500	347 억	3503354	N	N	1528	N	N
90	20230912	160502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3055	45	2	1.50	834007560	269777	80.99	3015	3150	3015	3910	2110	3010	3091.49	5.11	-6375	3166	3087	3006	2927	2846	3127	2967	347	900	500	2280	5	1	68611533	2096	65.00	2.12	12	0.39	47.00	1443.00	5440	20230126	-43.84	2825	20230726	8.14	5440	-43.84	20230126	2825	8.14	20230726	5440	-43.84	20230126	2825	8.14	20230726	2.64	N	067000	500	347 억	3508857	N	N	1528	N	N
91	20230912	150509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3070	60	2	1.99	777726240	251371	75.47	3015	3150	3015	3910	2110	3010	3093.94	5.11	-6286	3166	3087	3006	2927	2846	3127	2967	347	900	500	2280	5	1	68611533	2106	65.32	2.13	12	0.37	47.00	1443.00	5440	20230126	-43.57	2825	20230726	8.67	5440	-43.57	20230126	2825	8.67	20230726	5440	-43.57	20230126	2825	8.67	20230726	2.64	N	067000	500	347 억	3508857	N	N	327	N	N
92	20230912	140509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3095	85	2	2.82	687037530	221869	66.61	3015	3150	3015	3910	2110	3010	3096.59	5.11	3111	3166	3087	3006	2927	2846	3127	2967	347	900	500	2280	5	1	68611533	2124	65.85	2.14	12	0.32	47.00	1443.00	5440	20230126	-43.11	2825	20230726	9.56	5440	-43.11	20230126	2825	9.56	20230726	5440	-43.11	20230126	2825	9.56	20230726	2.64	N	067000	500	347 억	3508857	N	N	327	N	N
93	20230912	130503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3100	90	2	2.99	591335730	190894	57.31	3015	3150	3015	3910	2110	3010	3097.72	5.11	12835	3166	3087	3006	2927	2846	3127	2967	347	900	500	2280	5	1	68611533	2127	65.96	2.15	12	0.28	47.00	1443.00	5440	20230126	-43.01	2825	20230726	9.73	5440	-43.01	20230126	2825	9.73	20230726	5440	-43.01	20230126	2825	9.73	20230726	2.64	N	067000	500	347 억	3508857	N	N	327	N	N
94	20230912	120458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3130	120	2	3.99	473358765	153047	45.95	3015	3150	3015	3910	2110	3010	3092.90	5.11	20966	3166	3087	3006	2927	2846	3127	2967	347	900	500	2280	5	1	68611533	2148	66.60	2.17	12	0.22	47.00	1443.00	5440	20230126	-42.46	2825	20230726	10.80	5440	-42.46	20230126	2825	10.80	20230726	5440	-42.46	20230126	2825	10.80	20230726	2.64	N	067000	500	347 억	3508857	N	N	327	N	N
95	20230912	110506	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3085	75	2	2.49	265388870	86384	25.93	3015	3105	3015	3910	2110	3010	3072.20	5.11	18547	3166	3087	3006	2927	2846	3127	2967	347	900	500	2280	5	1	68611533	2117	65.64	2.14	12	0.13	47.00	1443.00	5440	20230126	-43.29	2825	20230726	9.20	5440	-43.29	20230126	2825	9.20	20230726	5440	-43.29	20230126	2825	9.20	20230726	2.64	N	067000	500	347 억	3508857	N	N	327	N	N
96	20230912	100503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3050	40	2	1.33	149803330	48850	14.67	3015	3105	3015	3910	2110	3010	3066.60	5.11	7558	3166	3087	3006	2927	2846	3127	2967	347	900	500	2280	5	1	68611533	2093	64.89	2.11	12	0.07	47.00	1443.00	5440	20230126	-43.93	2825	20230726	7.96	5440	-43.93	20230126	2825	7.96	20230726	5440	-43.93	20230126	2825	7.96	20230726	2.64	N	067000	500	347 억	3508857	N	N	327	N	N
97	20230912	090512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3025	15	2	0.50	10341015	3428	1.03	3015	3050	3015	3910	2110	3010	3016.63	5.11	394	3166	3087	3006	2927	2846	3127	2967	347	900	500	2280	5	1	68611533	2075	64.36	2.10	12	0.00	47.00	1443.00	5440	20230126	-44.39	2825	20230726	7.08	5440	-44.39	20230126	2825	7.08	20230726	5440	-44.39	20230126	2825	7.08	20230726	2.64	N	067000	500	347 억	3508857	N	N	327	N	N
98	20230911	160459	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3010	95	2	3.26	1002654650	330681	418.16	2950	3085	2925	3785	2045	2915	3032.26	5.06	31988	2968	2941	2923	2896	2878	2932	2887	347	870	500	2210	5	1	68611533	2065	64.04	2.09	12	0.48	47.00	1443.00	5440	20230126	-44.67	2825	20230726	6.55	5440	-44.67	20230126	2825	6.55	20230726	5440	-44.67	20230126	2825	6.55	20230726	2.62	N	067000	500	347 억	3468877	N	N	327	N	N
99	20230911	150508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3045	130	2	4.46	945986050	311887	394.39	2950	3085	2925	3785	2045	2915	3033.11	5.06	34479	2968	2941	2923	2896	2878	2932	2887	347	870	500	2210	5	1	68611533	2089	64.79	2.11	12	0.45	47.00	1443.00	5440	20230126	-44.03	2825	20230726	7.79	5440	-44.03	20230126	2825	7.79	20230726	5440	-44.03	20230126	2825	7.79	20230726	2.62	N	067000	500	347 억	3468877	N	N	229	N	N
100	20230911	140514	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3050	135	2	4.63	880518020	290331	367.14	2950	3085	2925	3785	2045	2915	3032.81	5.06	48354	2968	2941	2923	2896	2878	2932	2887	347	870	500	2210	5	1	68611533	2093	64.89	2.11	12	0.42	47.00	1443.00	5440	20230126	-43.93	2825	20230726	7.96	5440	-43.93	20230126	2825	7.96	20230726	5440	-43.93	20230126	2825	7.96	20230726	2.62	N	067000	500	347 억	3468877	N	N	229	N	N
101	20230911	130455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3070	155	2	5.32	796160275	262744	332.25	2950	3085	2925	3785	2045	2915	3030.17	5.06	47275	2968	2941	2923	2896	2878	2932	2887	347	870	500	2210	5	1	68611533	2106	65.32	2.13	12	0.38	47.00	1443.00	5440	20230126	-43.57	2825	20230726	8.67	5440	-43.57	20230126	2825	8.67	20230726	5440	-43.57	20230126	2825	8.67	20230726	2.62	N	067000	500	347 억	3468877	N	N	229	N	N
102	20230911	120503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3050	135	2	4.63	571981975	189709	239.90	2950	3065	2925	3785	2045	2915	3015.05	5.06	27954	2968	2941	2923	2896	2878	2932	2887	347	870	500	2210	5	1	68611533	2093	64.89	2.11	12	0.28	47.00	1443.00	5440	20230126	-43.93	2825	20230726	7.96	5440	-43.93	20230126	2825	7.96	20230726	5440	-43.93	20230126	2825	7.96	20230726	2.62	N	067000	500	347 억	3468877	N	N	229	N	N
103	20230911	110452	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3020	105	2	3.60	506120745	167976	212.41	2950	3065	2925	3785	2045	2915	3013.05	5.06	24408	2968	2941	2923	2896	2878	2932	2887	347	870	500	2210	5	1	68611533	2072	64.26	2.09	12	0.24	47.00	1443.00	5440	20230126	-44.49	2825	20230726	6.90	5440	-44.49	20230126	2825	6.90	20230726	5440	-44.49	20230126	2825	6.90	20230726	2.62	N	067000	500	347 억	3468877	N	N	229	N	N
104	20230911	100455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2990	75	2	2.57	420135170	139357	176.22	2950	3065	2925	3785	2045	2915	3014.81	5.06	16326	2968	2941	2923	2896	2878	2932	2887	347	870	500	2210	5	1	68611533	2051	63.62	2.07	12	0.20	47.00	1443.00	5440	20230126	-45.04	2825	20230726	5.84	5440	-45.04	20230126	2825	5.84	20230726	5440	-45.04	20230126	2825	5.84	20230726	2.62	N	067000	500	347 억	3468877	N	N	229	N	N
105	20230911	090454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2940	25	2	0.86	20922805	7107	8.99	2950	2955	2925	3785	2045	2915	2943.97	5.06	5636	2968	2941	2923	2896	2878	2932	2887	347	870	500	2210	5	1	68611533	2017	62.55	2.04	12	0.01	47.00	1443.00	5440	20230126	-45.96	2825	20230726	4.07	5440	-45.96	20230126	2825	4.07	20230726	5440	-45.96	20230126	2825	4.07	20230726	2.62	N	067000	500	347 억	3468877	N	N	229	N	N
106	20230908	160502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2915	0	3	0.00	230025190	78791	27.83	2920	2950	2905	3785	2045	2915	2919.43	5.12	-40960	3088	3001	2948	2861	2808	2975	2835	347	870	500	2210	5	1	68611533	2000	62.02	2.02	12	0.11	47.00	1443.00	5440	20230126	-46.42	2825	20230726	3.19	5440	-46.42	20230126	2825	3.19	20230726	5440	-46.42	20230126	2825	3.19	20230726	2.68	N	067000	500	347 억	3509847	N	N	229	N	N
107	20230908	150503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2925	10	2	0.34	215097600	73676	26.02	2920	2950	2905	3785	2045	2915	2919.51	5.12	-39971	3088	3001	2948	2861	2808	2975	2835	347	870	500	2210	5	1	68611533	2007	62.23	2.03	12	0.11	47.00	1443.00	5440	20230126	-46.23	2825	20230726	3.54	5440	-46.23	20230126	2825	3.54	20230726	5440	-46.23	20230126	2825	3.54	20230726	2.68	N	067000	500	347 억	3509847	N	N	439	N	N
108	20230908	140502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2915	0	3	0.00	192228005	65832	23.25	2920	2950	2905	3785	2045	2915	2919.98	5.12	-37848	3088	3001	2948	2861	2808	2975	2835	347	870	500	2210	5	1	68611533	2000	62.02	2.02	12	0.10	47.00	1443.00	5440	20230126	-46.42	2825	20230726	3.19	5440	-46.42	20230126	2825	3.19	20230726	5440	-46.42	20230126	2825	3.19	20230726	2.68	N	067000	500	347 억	3509847	N	N	439	N	N
109	20230908	130505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2920	5	2	0.17	130174205	44544	15.73	2920	2950	2905	3785	2045	2915	2922.37	5.12	-21942	3088	3001	2948	2861	2808	2975	2835	347	870	500	2210	5	1	68611533	2003	62.13	2.02	12	0.06	47.00	1443.00	5440	20230126	-46.32	2825	20230726	3.36	5440	-46.32	20230126	2825	3.36	20230726	5440	-46.32	20230126	2825	3.36	20230726	2.68	N	067000	500	347 억	3509847	N	N	439	N	N
110	20230908	120512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2930	15	2	0.51	106422645	36398	12.86	2920	2950	2905	3785	2045	2915	2923.86	5.12	-18513	3088	3001	2948	2861	2808	2975	2835	347	870	500	2210	5	1	68611533	2010	62.34	2.03	12	0.05	47.00	1443.00	5440	20230126	-46.14	2825	20230726	3.72	5440	-46.14	20230126	2825	3.72	20230726	5440	-46.14	20230126	2825	3.72	20230726	2.68	N	067000	500	347 억	3509847	N	N	439	N	N
111	20230908	110505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2920	5	2	0.17	100966005	34530	12.20	2920	2950	2905	3785	2045	2915	2924.01	5.12	-18278	3088	3001	2948	2861	2808	2975	2835	347	870	500	2210	5	1	68611533	2003	62.13	2.02	12	0.05	47.00	1443.00	5440	20230126	-46.32	2825	20230726	3.36	5440	-46.32	20230126	2825	3.36	20230726	5440	-46.32	20230126	2825	3.36	20230726	2.68	N	067000	500	347 억	3509847	N	N	439	N	N
112	20230908	100502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2930	15	2	0.51	92280925	31559	11.15	2920	2950	2905	3785	2045	2915	2924.08	5.12	-16184	3088	3001	2948	2861	2808	2975	2835	347	870	500	2210	5	1	68611533	2010	62.34	2.03	12	0.05	47.00	1443.00	5440	20230126	-46.14	2825	20230726	3.72	5440	-46.14	20230126	2825	3.72	20230726	5440	-46.14	20230126	2825	3.72	20230726	2.68	N	067000	500	347 억	3509847	N	N	439	N	N
113	20230908	090508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2920	5	2	0.17	9872825	3381	1.19	2920	2945	2915	3785	2045	2915	2920.09	5.12	155	3088	3001	2948	2861	2808	2975	2835	347	870	500	2210	5	1	68611533	2003	62.13	2.02	12	0.00	47.00	1443.00	5440	20230126	-46.32	2825	20230726	3.36	5440	-46.32	20230126	2825	3.36	20230726	5440	-46.32	20230126	2825	3.36	20230726	2.68	N	067000	500	347 억	3509847	N	N	439	N	N
114	20230907	160458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2915	-55	5	-1.85	829318145	281908	120.88	2960	3035	2895	3860	2080	2970	2941.80	5.21	-64363	3073	3021	2963	2911	2853	3047	2937	347	890	500	2250	5	1	68611533	2000	62.02	2.02	12	0.41	47.00	1443.00	5440	20230126	-46.42	2825	20230726	3.19	5440	-46.42	20230126	2825	3.19	20230726	5440	-46.42	20230126	2825	3.19	20230726	2.64	N	067000	500	347 억	3574209	N	N	439	N	N
115	20230907	150502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2930	-40	5	-1.35	811863930	275922	118.31	2960	3035	2895	3860	2080	2970	2942.35	5.21	-65375	3073	3021	2963	2911	2853	3047	2937	347	890	500	2250	5	1	68611533	2010	62.34	2.03	12	0.40	47.00	1443.00	5440	20230126	-46.14	2825	20230726	3.72	5440	-46.14	20230126	2825	3.72	20230726	5440	-46.14	20230126	2825	3.72	20230726	2.64	N	067000	500	347 억	3574209	N	N	721	N	N
116	20230907	140458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2965	-5	5	-0.17	752498275	255747	109.66	2960	3035	2895	3860	2080	2970	2942.33	5.21	-57610	3073	3021	2963	2911	2853	3047	2937	347	890	500	2250	5	1	68611533	2034	63.09	2.05	12	0.37	47.00	1443.00	5440	20230126	-45.50	2825	20230726	4.96	5440	-45.50	20230126	2825	4.96	20230726	5440	-45.50	20230126	2825	4.96	20230726	2.64	N	067000	500	347 억	3574209	N	N	721	N	N
117	20230907	130458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2910	-60	5	-2.02	531609535	180348	77.33	2960	3035	2900	3860	2080	2970	2947.66	5.21	-75870	3073	3021	2963	2911	2853	3047	2937	347	890	500	2250	5	1	68611533	1997	61.91	2.02	12	0.26	47.00	1443.00	5440	20230126	-46.51	2825	20230726	3.01	5440	-46.51	20230126	2825	3.01	20230726	5440	-46.51	20230126	2825	3.01	20230726	2.64	N	067000	500	347 억	3574209	N	N	721	N	N
118	20230907	120506	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2925	-45	5	-1.52	437244085	147887	63.41	2960	3035	2905	3860	2080	2970	2956.59	5.21	-52660	3073	3021	2963	2911	2853	3047	2937	347	890	500	2250	5	1	68611533	2007	62.23	2.03	12	0.22	47.00	1443.00	5440	20230126	-46.23	2825	20230726	3.54	5440	-46.23	20230126	2825	3.54	20230726	5440	-46.23	20230126	2825	3.54	20230726	2.64	N	067000	500	347 억	3574209	N	N	721	N	N
119	20230907	110504	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2925	-45	5	-1.52	327143370	110131	47.22	2960	3035	2915	3860	2080	2970	2970.49	5.21	-34595	3073	3021	2963	2911	2853	3047	2937	347	890	500	2250	5	1	68611533	2007	62.23	2.03	12	0.16	47.00	1443.00	5440	20230126	-46.23	2825	20230726	3.54	5440	-46.23	20230126	2825	3.54	20230726	5440	-46.23	20230126	2825	3.54	20230726	2.64	N	067000	500	347 억	3574209	N	N	721	N	N
120	20230907	100500	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2945	-25	5	-0.84	203910990	68061	29.18	2960	3035	2940	3860	2080	2970	2996.09	5.21	-20294	3073	3021	2963	2911	2853	3047	2937	347	890	500	2250	5	1	68611533	2021	62.66	2.04	12	0.10	47.00	1443.00	5440	20230126	-45.86	2825	20230726	4.25	5440	-45.86	20230126	2825	4.25	20230726	5440	-45.86	20230126	2825	4.25	20230726	2.64	N	067000	500	347 억	3574209	N	N	721	N	N
121	20230907	090505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3000	30	2	1.01	18801830	6352	2.72	2960	3000	2945	3860	2080	2970	2959.63	5.21	-558	3073	3021	2963	2911	2853	3047	2937	347	890	500	2250	5	1	68611533	2058	63.83	2.08	12	0.01	47.00	1443.00	5440	20230126	-44.85	2825	20230726	6.19	5440	-44.85	20230126	2825	6.19	20230726	5440	-44.85	20230126	2825	6.19	20230726	2.64	N	067000	500	347 억	3574209	N	N	721	N	N
122	20230906	160459	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2970	40	2	1.37	693220665	232754	150.87	2905	3015	2905	3805	2055	2930	2978.35	5.15	37947	3026	2977	2941	2892	2856	2960	2875	347	875	500	2220	5	1	68611533	2038	63.19	2.06	12	0.34	47.00	1443.00	5440	20230126	-45.40	2825	20230726	5.13	5440	-45.40	20230126	2825	5.13	20230726	5440	-45.40	20230126	2825	5.13	20230726	2.62	N	067000	500	347 억	3533092	N	N	721	N	N
123	20230906	150458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2980	50	2	1.71	668036245	224283	145.38	2905	3015	2905	3805	2055	2930	2978.54	5.15	38619	3026	2977	2941	2892	2856	2960	2875	347	875	500	2220	5	1	68611533	2045	63.40	2.07	12	0.33	47.00	1443.00	5440	20230126	-45.22	2825	20230726	5.49	5440	-45.22	20230126	2825	5.49	20230726	5440	-45.22	20230126	2825	5.49	20230726	2.62	N	067000	500	347 억	3533092	N	N	22	N	N
124	20230906	140502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3000	70	2	2.39	598393885	200984	130.28	2905	3015	2905	3805	2055	2930	2977.32	5.15	54032	3026	2977	2941	2892	2856	2960	2875	347	875	500	2220	5	1	68611533	2058	63.83	2.08	12	0.29	47.00	1443.00	5440	20230126	-44.85	2825	20230726	6.19	5440	-44.85	20230126	2825	6.19	20230726	5440	-44.85	20230126	2825	6.19	20230726	2.62	N	067000	500	347 억	3533092	N	N	22	N	N
125	20230906	130457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3000	70	2	2.39	536485975	180318	116.88	2905	3015	2905	3805	2055	2930	2975.22	5.15	60931	3026	2977	2941	2892	2856	2960	2875	347	875	500	2220	5	1	68611533	2058	63.83	2.08	12	0.26	47.00	1443.00	5440	20230126	-44.85	2825	20230726	6.19	5440	-44.85	20230126	2825	6.19	20230726	5440	-44.85	20230126	2825	6.19	20230726	2.62	N	067000	500	347 억	3533092	N	N	22	N	N
126	20230906	120505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3005	75	2	2.56	481620065	162044	105.04	2905	3015	2905	3805	2055	2930	2972.16	5.15	55587	3026	2977	2941	2892	2856	2960	2875	347	875	500	2220	5	1	68611533	2062	63.94	2.08	12	0.24	47.00	1443.00	5440	20230126	-44.76	2825	20230726	6.37	5440	-44.76	20230126	2825	6.37	20230726	5440	-44.76	20230126	2825	6.37	20230726	2.62	N	067000	500	347 억	3533092	N	N	22	N	N
127	20230906	110502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2980	50	2	1.71	285515005	96469	62.53	2905	2990	2905	3805	2055	2930	2959.66	5.15	29554	3026	2977	2941	2892	2856	2960	2875	347	875	500	2220	5	1	68611533	2045	63.40	2.07	12	0.14	47.00	1443.00	5440	20230126	-45.22	2825	20230726	5.49	5440	-45.22	20230126	2825	5.49	20230726	5440	-45.22	20230126	2825	5.49	20230726	2.62	N	067000	500	347 억	3533092	N	N	22	N	N
128	20230906	100450	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2990	60	2	2.05	231413010	78308	50.76	2905	2990	2905	3805	2055	2930	2955.16	5.15	25562	3026	2977	2941	2892	2856	2960	2875	347	875	500	2220	5	1	68611533	2051	63.62	2.07	12	0.11	47.00	1443.00	5440	20230126	-45.04	2825	20230726	5.84	5440	-45.04	20230126	2825	5.84	20230726	5440	-45.04	20230126	2825	5.84	20230726	2.62	N	067000	500	347 억	3533092	N	N	22	N	N
129	20230906	090453	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	5	2	0.17	43393880	14925	9.67	2905	2935	2905	3805	2055	2930	2907.46	5.15	-582	3026	2977	2941	2892	2856	2960	2875	347	875	500	2220	5	1	68611533	2014	62.45	2.03	12	0.02	47.00	1443.00	5440	20230126	-46.05	2825	20230726	3.89	5440	-46.05	20230126	2825	3.89	20230726	5440	-46.05	20230126	2825	3.89	20230726	2.62	N	067000	500	347 억	3533092	N	N	22	N	N
130	20230905	160454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2930	-25	5	-0.85	452129735	154125	112.44	2990	2990	2905	3840	2070	2955	2933.53	5.17	-14149	3038	2996	2973	2931	2908	2985	2920	347	885	500	2240	5	1	68611533	2010	62.34	2.03	12	0.22	47.00	1443.00	5440	20230126	-46.14	2825	20230726	3.72	5440	-46.14	20230126	2825	3.72	20230726	5440	-46.14	20230126	2825	3.72	20230726	2.64	N	067000	500	347 억	3546138	N	N	22	N	N
131	20230905	150505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	-20	5	-0.68	422396910	143979	105.04	2990	2990	2905	3840	2070	2955	2933.74	5.17	-16078	3038	2996	2973	2931	2908	2985	2920	347	885	500	2240	5	1	68611533	2014	62.45	2.03	12	0.21	47.00	1443.00	5440	20230126	-46.05	2825	20230726	3.89	5440	-46.05	20230126	2825	3.89	20230726	5440	-46.05	20230126	2825	3.89	20230726	2.64	N	067000	500	347 억	3546138	N	N	0	N	N
132	20230905	140502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2915	-40	5	-1.35	367126005	125063	91.24	2990	2990	2905	3840	2070	2955	2935.53	5.17	-15715	3038	2996	2973	2931	2908	2985	2920	347	885	500	2240	5	1	68611533	2000	62.02	2.02	12	0.18	47.00	1443.00	5440	20230126	-46.42	2825	20230726	3.19	5440	-46.42	20230126	2825	3.19	20230726	5440	-46.42	20230126	2825	3.19	20230726	2.64	N	067000	500	347 억	3546138	N	N	0	N	N
133	20230905	130443	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	-20	5	-0.68	261368535	88853	64.82	2990	2990	2925	3840	2070	2955	2941.58	5.17	-10744	3038	2996	2973	2931	2908	2985	2920	347	885	500	2240	5	1	68611533	2014	62.45	2.03	12	0.13	47.00	1443.00	5440	20230126	-46.05	2825	20230726	3.89	5440	-46.05	20230126	2825	3.89	20230726	5440	-46.05	20230126	2825	3.89	20230726	2.64	N	067000	500	347 억	3546138	N	N	0	N	N
134	20230905	120452	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	-20	5	-0.68	218535695	74253	54.17	2990	2990	2925	3840	2070	2955	2943.12	5.17	-8065	3038	2996	2973	2931	2908	2985	2920	347	885	500	2240	5	1	68611533	2014	62.45	2.03	12	0.11	47.00	1443.00	5440	20230126	-46.05	2825	20230726	3.89	5440	-46.05	20230126	2825	3.89	20230726	5440	-46.05	20230126	2825	3.89	20230726	2.64	N	067000	500	347 억	3546138	N	N	0	N	N
135	20230905	110456	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	-20	5	-0.68	183587290	62332	45.47	2990	2990	2925	3840	2070	2955	2945.31	5.17	-10170	3038	2996	2973	2931	2908	2985	2920	347	885	500	2240	5	1	68611533	2014	62.45	2.03	12	0.09	47.00	1443.00	5440	20230126	-46.05	2825	20230726	3.89	5440	-46.05	20230126	2825	3.89	20230726	5440	-46.05	20230126	2825	3.89	20230726	2.64	N	067000	500	347 억	3546138	N	N	0	N	N
136	20230905	100451	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2940	-15	5	-0.51	111774755	37860	27.62	2990	2990	2925	3840	2070	2955	2952.32	5.17	-15179	3038	2996	2973	2931	2908	2985	2920	347	885	500	2240	5	1	68611533	2017	62.55	2.04	12	0.06	47.00	1443.00	5440	20230126	-45.96	2825	20230726	4.07	5440	-45.96	20230126	2825	4.07	20230726	5440	-45.96	20230126	2825	4.07	20230726	2.64	N	067000	500	347 억	3546138	N	N	0	N	N
137	20230905	090446	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2985	30	2	1.02	5358835	1793	1.31	2990	2990	2985	3840	2070	2955	2988.75	5.17	-581	3038	2996	2973	2931	2908	2985	2920	347	885	500	2240	5	1	68611533	2048	63.51	2.07	12	0.00	47.00	1443.00	5440	20230126	-45.13	2825	20230726	5.66	5440	-45.13	20230126	2825	5.66	20230726	5440	-45.13	20230126	2825	5.66	20230726	2.64	N	067000	500	347 억	3546138	N	N	0	N	N
138	20230904	160448	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2955	-25	5	-0.84	404117600	136090	115.86	2970	3015	2950	3870	2090	2980	2969.51	5.19	-13331	3083	3031	2998	2946	2913	3015	2930	347	890	500	2260	5	1	68611533	2027	62.87	2.05	12	0.20	47.00	1443.00	5440	20230126	-45.68	2825	20230726	4.60	5440	-45.68	20230126	2825	4.60	20230726	5440	-45.68	20230126	2825	4.60	20230726	2.64	N	067000	500	347 억	3559453	N	N	12	N	N
139	20230904	150442	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2970	-10	5	-0.34	333097075	112089	95.42	2970	3015	2950	3870	2090	2980	2971.72	5.19	-18454	3083	3031	2998	2946	2913	3015	2930	347	890	500	2260	5	1	68611533	2038	63.19	2.06	12	0.16	47.00	1443.00	5440	20230126	-45.40	2825	20230726	5.13	5440	-45.40	20230126	2825	5.13	20230726	5440	-45.40	20230126	2825	5.13	20230726	2.64	N	067000	500	347 억	3559453	N	N	12	N	N
140	20230904	140437	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2970	-10	5	-0.34	255328560	85842	73.08	2970	3015	2950	3870	2090	2980	2974.40	5.19	-20035	3083	3031	2998	2946	2913	3015	2930	347	890	500	2260	5	1	68611533	2038	63.19	2.06	12	0.13	47.00	1443.00	5440	20230126	-45.40	2825	20230726	5.13	5440	-45.40	20230126	2825	5.13	20230726	5440	-45.40	20230126	2825	5.13	20230726	2.64	N	067000	500	347 억	3559453	N	N	12	N	N
141	20230904	130445	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2975	-5	5	-0.17	250772940	84309	71.77	2970	3015	2950	3870	2090	2980	2974.45	5.19	-19775	3083	3031	2998	2946	2913	3015	2930	347	890	500	2260	5	1	68611533	2041	63.30	2.06	12	0.12	47.00	1443.00	5440	20230126	-45.31	2825	20230726	5.31	5440	-45.31	20230126	2825	5.31	20230726	5440	-45.31	20230126	2825	5.31	20230726	2.64	N	067000	500	347 억	3559453	N	N	12	N	N
142	20230904	120437	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2985	5	2	0.17	151870925	51036	43.45	2970	3015	2950	3870	2090	2980	2975.76	5.19	-15054	3083	3031	2998	2946	2913	3015	2930	347	890	500	2260	5	1	68611533	2048	63.51	2.07	12	0.07	47.00	1443.00	5440	20230126	-45.13	2825	20230726	5.66	5440	-45.13	20230126	2825	5.66	20230726	5440	-45.13	20230126	2825	5.66	20230726	2.64	N	067000	500	347 억	3559453	N	N	12	N	N
143	20230904	110431	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2960	-20	5	-0.67	121806875	40943	34.86	2970	3015	2950	3870	2090	2980	2975.04	5.19	-13823	3083	3031	2998	2946	2913	3015	2930	347	890	500	2260	5	1	68611533	2031	62.98	2.05	12	0.06	47.00	1443.00	5440	20230126	-45.59	2825	20230726	4.78	5440	-45.59	20230126	2825	4.78	20230726	5440	-45.59	20230126	2825	4.78	20230726	2.64	N	067000	500	347 억	3559453	N	N	12	N	N
144	20230904	100432	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2975	-5	5	-0.17	48705255	16280	13.86	2970	3015	2970	3870	2090	2980	2991.72	5.19	-8810	3083	3031	2998	2946	2913	3015	2930	347	890	500	2260	5	1	68611533	2041	63.30	2.06	12	0.02	47.00	1443.00	5440	20230126	-45.31	2825	20230726	5.31	5440	-45.31	20230126	2825	5.31	20230726	5440	-45.31	20230126	2825	5.31	20230726	2.64	N	067000	500	347 억	3559453	N	N	12	N	N
145	20230904	090442	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2980	0	3	0.00	6676755	2237	1.90	2970	3000	2970	3870	2090	2980	2984.69	5.19	-1177	3083	3031	2998	2946	2913	3015	2930	347	890	500	2260	5	1	68611533	2045	63.40	2.07	12	0.00	47.00	1443.00	5440	20230126	-45.22	2825	20230726	5.49	5440	-45.22	20230126	2825	5.49	20230726	5440	-45.22	20230126	2825	5.49	20230726	2.64	N	067000	500	347 억	3559453	N	N	12	N	N
146	20230901	160434	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2980	-5	5	-0.17	350271120	116696	37.19	3020	3050	2965	3880	2090	2985	3001.67	5.17	13361	3208	3096	3033	2921	2858	3065	2890	347	895	500	2260	5	1	68611533	2045	63.40	2.07	12	0.17	47.00	1443.00	5440	20230126	-45.22	2825	20230726	5.49	5440	-45.22	20230126	2825	5.49	20230726	5440	-45.22	20230126	2825	5.49	20230726	2.61	N	067000	500	347 억	3546091	N	N	12	N	N
147	20230901	150442	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3000	15	2	0.50	292000525	97176	30.97	3020	3050	2965	3880	2090	2985	3005.00	5.17	15782	3208	3096	3033	2921	2858	3065	2890	347	895	500	2260	5	1	68611533	2058	63.83	2.08	12	0.14	47.00	1443.00	5440	20230126	-44.85	2825	20230726	6.19	5440	-44.85	20230126	2825	6.19	20230726	5440	-44.85	20230126	2825	6.19	20230726	2.61	N	067000	500	347 억	3546091	N	N	0	N	N
148	20230901	140441	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2990	5	2	0.17	250522360	83323	26.55	3020	3050	2965	3880	2090	2985	3006.81	5.17	15810	3208	3096	3033	2921	2858	3065	2890	347	895	500	2260	5	1	68611533	2051	63.62	2.07	12	0.12	47.00	1443.00	5440	20230126	-45.04	2825	20230726	5.84	5440	-45.04	20230126	2825	5.84	20230726	5440	-45.04	20230126	2825	5.84	20230726	2.61	N	067000	500	347 억	3546091	N	N	0	N	N
149	20230901	130431	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2995	10	2	0.34	202831640	67356	21.47	3020	3050	2965	3880	2090	2985	3011.59	5.17	14696	3208	3096	3033	2921	2858	3065	2890	347	895	500	2260	5	1	68611533	2055	63.72	2.08	12	0.10	47.00	1443.00	5440	20230126	-44.94	2825	20230726	6.02	5440	-44.94	20230126	2825	6.02	20230726	5440	-44.94	20230126	2825	6.02	20230726	2.61	N	067000	500	347 억	3546091	N	N	0	N	N
150	20230901	120434	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2990	5	2	0.17	173220580	57459	18.31	3020	3050	2965	3880	2090	2985	3015.02	5.17	11644	3208	3096	3033	2921	2858	3065	2890	347	895	500	2260	5	1	68611533	2051	63.62	2.07	12	0.08	47.00	1443.00	5440	20230126	-45.04	2825	20230726	5.84	5440	-45.04	20230126	2825	5.84	20230726	5440	-45.04	20230126	2825	5.84	20230726	2.61	N	067000	500	347 억	3546091	N	N	0	N	N
151	20230901	110435	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3015	30	2	1.01	144859830	48005	15.30	3020	3050	2965	3880	2090	2985	3018.04	5.17	10193	3208	3096	3033	2921	2858	3065	2890	347	895	500	2260	5	1	68611533	2069	64.15	2.09	12	0.07	47.00	1443.00	5440	20230126	-44.58	2825	20230726	6.73	5440	-44.58	20230126	2825	6.73	20230726	5440	-44.58	20230126	2825	6.73	20230726	2.61	N	067000	500	347 억	3546091	N	N	0	N	N
152	20230901	100431	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3040	55	2	1.84	102829950	34071	10.86	3020	3050	2965	3880	2090	2985	3018.75	5.17	4731	3208	3096	3033	2921	2858	3065	2890	347	895	500	2260	5	1	68611533	2086	64.68	2.11	12	0.05	47.00	1443.00	5440	20230126	-44.12	2825	20230726	7.61	5440	-44.12	20230126	2825	7.61	20230726	5440	-44.12	20230126	2825	7.61	20230726	2.61	N	067000	500	347 억	3546091	N	N	0	N	N
153	20230901	090428	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2980	-5	5	-0.17	20684040	6917	2.20	3020	3020	2965	3880	2090	2985	2990.87	5.17	-4394	3208	3096	3033	2921	2858	3065	2890	347	895	500	2260	5	1	68611533	2045	63.40	2.07	12	0.01	47.00	1443.00	5440	20230126	-45.22	2825	20230726	5.49	5440	-45.22	20230126	2825	5.49	20230726	5440	-45.22	20230126	2825	5.49	20230726	2.61	N	067000	500	347 억	3546091	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History