KissMeData/131370/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160820	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3775	-10	5	-0.26	10294283925	2670426	12.83	3740	4005	3715	4920	2650	3785	3855.27	19.61	0	166573	4808	4296	3983	3471	3158	4140	3315	53	1135	100	2800	5	1	53267083	2011	47.78	2.27	12	5.01	79.00	1663.00	5240	20230130	-27.96	2930	20230726	28.84	5240	-27.96	20230130	2930	28.84	20230726	5240	-27.96	20230130	2930	28.84	20230726	3.41	N	131370	100	53 억		10444639	N	N	4	N	00	N
3	20230927	150827	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3755	-30	5	-0.79	9868160245	2557315	12.29	3740	4005	3715	4920	2650	3785	3858.89	19.61	0	151789	4808	4296	3983	3471	3158	4140	3315	53	1135	100	2800	5	1	53267083	2000	47.53	2.26	12	4.80	79.00	1663.00	5240	20230130	-28.34	2930	20230726	28.16	5240	-28.34	20230130	2930	28.16	20230726	5240	-28.34	20230130	2930	28.16	20230726	3.41	N	131370	100	53 억		10444639	N	N	6	N	00	N
4	20230927	140828	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3785	0	3	0.00	9252750300	2393239	11.50	3740	4005	3715	4920	2650	3785	3866.31	19.61	0	85613	4808	4296	3983	3471	3158	4140	3315	53	1135	100	2800	5	1	53267083	2016	47.91	2.28	12	4.49	79.00	1663.00	5240	20230130	-27.77	2930	20230726	29.18	5240	-27.77	20230130	2930	29.18	20230726	5240	-27.77	20230130	2930	29.18	20230726	3.41	N	131370	100	53 억		10444639	N	N	6	N	00	N
5	20230927	130817	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3790	5	2	0.13	8601595125	2220823	10.67	3740	4005	3715	4920	2650	3785	3873.28	19.61	0	39265	4808	4296	3983	3471	3158	4140	3315	53	1135	100	2800	5	1	53267083	2019	47.97	2.28	12	4.17	79.00	1663.00	5240	20230130	-27.67	2930	20230726	29.35	5240	-27.67	20230130	2930	29.35	20230726	5240	-27.67	20230130	2930	29.35	20230726	3.41	N	131370	100	53 억		10444639	N	N	6	N	00	N
6	20230927	120817	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3765	-20	5	-0.53	8358629600	2156664	10.36	3740	4005	3715	4920	2650	3785	3875.85	19.61	0	38711	4808	4296	3983	3471	3158	4140	3315	53	1135	100	2800	5	1	53267083	2006	47.66	2.26	12	4.05	79.00	1663.00	5240	20230130	-28.15	2930	20230726	28.50	5240	-28.15	20230130	2930	28.50	20230726	5240	-28.15	20230130	2930	28.50	20230726	3.41	N	131370	100	53 억		10444639	N	N	6	N	00	N
7	20230927	110825	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3820	35	2	0.92	7822853540	2015139	9.68	3740	4005	3715	4920	2650	3785	3882.19	19.61	0	5904	4808	4296	3983	3471	3158	4140	3315	53	1135	100	2800	5	1	53267083	2035	48.35	2.30	12	3.78	79.00	1663.00	5240	20230130	-27.10	2930	20230726	30.38	5240	-27.10	20230130	2930	30.38	20230726	5240	-27.10	20230130	2930	30.38	20230726	3.41	N	131370	100	53 억		10444639	N	N	6	N	00	N
8	20230927	100818	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3820	35	2	0.92	6921936245	1778430	8.55	3740	4005	3715	4920	2650	3785	3892.35	19.61	0	-80766	4808	4296	3983	3471	3158	4140	3315	53	1135	100	2800	5	1	53267083	2035	48.35	2.30	12	3.34	79.00	1663.00	5240	20230130	-27.10	2930	20230726	30.38	5240	-27.10	20230130	2930	30.38	20230726	5240	-27.10	20230130	2930	30.38	20230726	3.41	N	131370	100	53 억		10444639	N	N	6	N	00	N
9	20230927	090832	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3880	95	2	2.51	1237870205	326077	1.57	3740	3880	3715	4920	2650	3785	3796.36	19.61	0	-18402	4808	4296	3983	3471	3158	4140	3315	53	1135	100	2800	5	1	53267083	2067	49.11	2.33	12	0.61	79.00	1663.00	5240	20230130	-25.95	2930	20230726	32.42	5240	-25.95	20230130	2930	32.42	20230726	5240	-25.95	20230130	2930	32.42	20230726	3.41	N	131370	100	53 억		10444639	N	N	6	N	00	N
10	20230926	160816	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3785	25	2	0.66	87312867305	20710234	205.04	3940	4495	3670	4885	2635	3760	4216.37	19.56	0	18801	4393	4076	3658	3341	2923	4235	3500	53	1125	100	2780	5	1	53267083	2016	47.91	2.28	12	38.88	79.00	1663.00	5240	20230130	-27.77	2930	20230726	29.18	5240	-27.77	20230130	2930	29.18	20230726	5240	-27.77	20230130	2930	29.18	20230726	3.42	N	131370	100	53 억		10421453	N	N	6	N	00	N
11	20230926	150817	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3780	20	2	0.53	84679263850	20004505	198.06	3940	4495	3770	4885	2635	3760	4233.01	19.56	0	-63421	4393	4076	3658	3341	2923	4235	3500	53	1125	100	2780	5	1	53267083	2013	47.85	2.27	12	37.56	79.00	1663.00	5240	20230130	-27.86	2930	20230726	29.01	5240	-27.86	20230130	2930	29.01	20230726	5240	-27.86	20230130	2930	29.01	20230726	3.42	N	131370	100	53 억		10421453	N	N	10	N	00	N
12	20230926	140811	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	4155	395	2	10.51	77704926125	18248175	180.67	3940	4495	3915	4885	2635	3760	4258.23	19.56	0	-83474	4393	4076	3658	3341	2923	4235	3500	53	1125	100	2780	5	1	53267083	2213	52.59	2.50	12	34.26	79.00	1663.00	5240	20230130	-20.71	2930	20230726	41.81	5240	-20.71	20230130	2930	41.81	20230726	5240	-20.71	20230130	2930	41.81	20230726	3.42	N	131370	100	53 억		10421453	N	N	10	N	00	N
13	20230926	130814	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	4145	385	2	10.24	67656085910	15867330	157.10	3940	4495	3915	4885	2635	3760	4263.86	19.56	0	-78901	4393	4076	3658	3341	2923	4235	3500	53	1125	100	2780	5	1	53267083	2208	52.47	2.49	12	29.79	79.00	1663.00	5240	20230130	-20.90	2930	20230726	41.47	5240	-20.90	20230130	2930	41.47	20230726	5240	-20.90	20230130	2930	41.47	20230726	3.42	N	131370	100	53 억		10421453	N	N	10	N	00	N
14	20230926	120820	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	4140	380	2	10.11	66032210170	15474919	153.21	3940	4495	3915	4885	2635	3760	4267.05	19.56	0	-82878	4393	4076	3658	3341	2923	4235	3500	53	1125	100	2780	5	1	53267083	2205	52.41	2.49	12	29.05	79.00	1663.00	5240	20230130	-20.99	2930	20230726	41.30	5240	-20.99	20230130	2930	41.30	20230726	5240	-20.99	20230130	2930	41.30	20230726	3.42	N	131370	100	53 억		10421453	N	N	10	N	00	N
15	20230926	110816	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	4090	330	2	8.78	60213345170	14077113	139.37	3940	4495	3915	4885	2635	3760	4277.40	19.56	0	-82878	4393	4076	3658	3341	2923	4235	3500	53	1125	100	2780	5	1	53267083	2179	51.77	2.46	12	26.43	79.00	1663.00	5240	20230130	-21.95	2930	20230726	39.59	5240	-21.95	20230130	2930	39.59	20230726	5240	-21.95	20230130	2930	39.59	20230726	3.42	N	131370	100	53 억		10421453	N	N	10	N	00	N
16	20230926	100816	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	4320	560	2	14.89	50652969910	11803154	116.86	3940	4495	3915	4885	2635	3760	4291.48	19.56	0	-69613	4393	4076	3658	3341	2923	4235	3500	53	1125	100	2780	5	1	53267083	2301	54.68	2.60	12	22.16	79.00	1663.00	5240	20230130	-17.56	2930	20230726	47.44	5240	-17.56	20230130	2930	47.44	20230726	5240	-17.56	20230130	2930	47.44	20230726	3.42	N	131370	100	53 억		10421453	N	N	10	N	00	N
17	20230926	090817	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	4330	570	2	15.16	11661918310	2840260	28.12	3940	4330	3915	4885	2635	3760	4105.94	19.56	0	-27878	4393	4076	3658	3341	2923	4235	3500	53	1125	100	2780	5	1	53267083	2306	54.81	2.60	12	5.33	79.00	1663.00	5240	20230130	-17.37	2930	20230726	47.78	5240	-17.37	20230130	2930	47.78	20230726	5240	-17.37	20230130	2930	47.78	20230726	3.42	N	131370	100	53 억		10421453	Y	N	10	N	00	N
18	20230925	160816	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3760	690	2	22.48	36732610815	9804644	19504.74	3330	3975	3240	3990	2150	3070	3746.44	19.84	0	-150449	3136	3102	3061	3027	2986	3120	3045	53	920	100	2270	5	1	53267083	2003	47.59	2.26	12	18.41	79.00	1663.00	5240	20230130	-28.24	2930	20230726	28.33	5240	-28.24	20230130	2930	28.33	20230726	5240	-28.24	20230130	2930	28.33	20230726	3.43	N	131370	100	53 억		10568389	N	N	10	N	00	N
19	20230925	150819	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3940	870	2	28.34	33767459395	9032453	17968.59	3330	3975	3240	3990	2150	3070	3738.46	19.84	0	-162322	3136	3102	3061	3027	2986	3120	3045	53	920	100	2270	5	1	53267083	2099	49.87	2.37	12	16.96	79.00	1663.00	5240	20230130	-24.81	2930	20230726	34.47	5240	-24.81	20230130	2930	34.47	20230726	5240	-24.81	20230130	2930	34.47	20230726	3.43	N	131370	100	53 억		10568389	N	N	9	N	00	N
20	20230925	140806	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3815	745	2	24.27	27086759460	7313330	14548.68	3330	3905	3240	3990	2150	3070	3703.75	19.84	0	-117155	3136	3102	3061	3027	2986	3120	3045	53	920	100	2270	5	1	53267083	2032	48.29	2.29	12	13.73	79.00	1663.00	5240	20230130	-27.19	2930	20230726	30.20	5240	-27.19	20230130	2930	30.20	20230726	5240	-27.19	20230130	2930	30.20	20230726	3.43	N	131370	100	53 억		10568389	N	N	9	N	00	N
21	20230925	130810	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3775	705	2	22.96	24328712105	6589944	13109.62	3330	3905	3240	3990	2150	3070	3691.79	19.84	0	-94571	3136	3102	3061	3027	2986	3120	3045	53	920	100	2270	5	1	53267083	2011	47.78	2.27	12	12.37	79.00	1663.00	5240	20230130	-27.96	2930	20230726	28.84	5240	-27.96	20230130	2930	28.84	20230726	5240	-27.96	20230130	2930	28.84	20230726	3.43	N	131370	100	53 억		10568389	N	N	9	N	00	N
22	20230925	120816	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3805	735	2	23.94	22729594765	6163938	12262.15	3330	3905	3240	3990	2150	3070	3687.51	19.84	0	-103786	3136	3102	3061	3027	2986	3120	3045	53	920	100	2270	5	1	53267083	2027	48.16	2.29	12	11.57	79.00	1663.00	5240	20230130	-27.39	2930	20230726	29.86	5240	-27.39	20230130	2930	29.86	20230726	5240	-27.39	20230130	2930	29.86	20230726	3.43	N	131370	100	53 억		10568389	N	N	9	N	00	N
23	20230925	110810	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3795	725	2	23.62	18429509610	5043391	10033.00	3330	3855	3240	3990	2150	3070	3654.19	19.84	0	-110593	3136	3102	3061	3027	2986	3120	3045	53	920	100	2270	5	1	53267083	2021	48.04	2.28	12	9.47	79.00	1663.00	5240	20230130	-27.58	2930	20230726	29.52	5240	-27.58	20230130	2930	29.52	20230726	5240	-27.58	20230130	2930	29.52	20230726	3.43	N	131370	100	53 억		10568389	N	N	9	N	00	N
24	20230925	100814	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3700	630	2	20.52	12903372145	3577310	7116.48	3330	3830	3240	3990	2150	3070	3607.00	19.84	0	-131556	3136	3102	3061	3027	2986	3120	3045	53	920	100	2270	5	1	53267083	1971	46.84	2.22	12	6.72	79.00	1663.00	5240	20230130	-29.39	2930	20230726	26.28	5240	-29.39	20230130	2930	26.28	20230726	5240	-29.39	20230130	2930	26.28	20230726	3.43	N	131370	100	53 억		10568389	N	N	9	N	00	N
25	20230925	090810	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3295	225	2	7.33	674582245	204990	407.79	3330	3330	3240	3990	2150	3070	3290.81	19.84	0	-76597	3136	3102	3061	3027	2986	3120	3045	53	920	100	2270	5	1	53267083	1755	41.71	1.98	12	0.38	79.00	1663.00	5240	20230130	-37.12	2930	20230726	12.46	5240	-37.12	20230130	2930	12.46	20230726	5240	-37.12	20230130	2930	12.46	20230726	3.43	N	131370	100	53 억		10568389	N	N	9	N	00	N
26	20230922	160839	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3070	-5	5	-0.16	152879565	50207	43.76	3050	3095	3020	3995	2155	3075	3044.93	19.83	0	7590	3245	3160	3090	3005	2935	3125	2970	53	920	100	2270	5	1	53267083	1635	38.86	1.85	12	0.09	79.00	1663.00	5240	20230130	-41.41	2930	20230726	4.78	5240	-41.41	20230130	2930	4.78	20230726	5240	-41.41	20230130	2930	4.78	20230726	3.41	N	131370	100	53 억		10560802	N	N	9	N	00	N
27	20230922	150835	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3045	-30	5	-0.98	140796805	46260	40.32	3050	3095	3020	3995	2155	3075	3043.60	19.83	0	8117	3245	3160	3090	3005	2935	3125	2970	53	920	100	2270	5	1	53267083	1622	38.54	1.83	12	0.09	79.00	1663.00	5240	20230130	-41.89	2930	20230726	3.92	5240	-41.89	20230130	2930	3.92	20230726	5240	-41.89	20230130	2930	3.92	20230726	3.41	N	131370	100	53 억		10560802	N	N	10	N	00	N
28	20230922	140834	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3055	-20	5	-0.65	129200360	42450	37.00	3050	3095	3020	3995	2155	3075	3043.59	19.83	0	9251	3245	3160	3090	3005	2935	3125	2970	53	920	100	2270	5	1	53267083	1627	38.67	1.84	12	0.08	79.00	1663.00	5240	20230130	-41.70	2930	20230726	4.27	5240	-41.70	20230130	2930	4.27	20230726	5240	-41.70	20230130	2930	4.27	20230726	3.41	N	131370	100	53 억		10560802	N	N	10	N	00	N
29	20230922	130743	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3060	-15	5	-0.49	115835590	38055	33.17	3050	3095	3020	3995	2155	3075	3043.90	19.83	0	9577	3245	3160	3090	3005	2935	3125	2970	53	920	100	2270	5	1	53267083	1630	38.73	1.84	12	0.07	79.00	1663.00	5240	20230130	-41.60	2930	20230726	4.44	5240	-41.60	20230130	2930	4.44	20230726	5240	-41.60	20230130	2930	4.44	20230726	3.41	N	131370	100	53 억		10560802	N	N	10	N	00	N
30	20230922	120741	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3055	-20	5	-0.65	113993910	37453	32.64	3050	3095	3020	3995	2155	3075	3043.65	19.83	0	9761	3245	3160	3090	3005	2935	3125	2970	53	920	100	2270	5	1	53267083	1627	38.67	1.84	12	0.07	79.00	1663.00	5240	20230130	-41.70	2930	20230726	4.27	5240	-41.70	20230130	2930	4.27	20230726	5240	-41.70	20230130	2930	4.27	20230726	3.41	N	131370	100	53 억		10560802	N	N	10	N	00	N
31	20230922	110738	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3065	-10	5	-0.33	103275510	33958	29.59	3050	3065	3020	3995	2155	3075	3041.27	19.83	0	11037	3245	3160	3090	3005	2935	3125	2970	53	920	100	2270	5	1	53267083	1633	38.80	1.84	12	0.06	79.00	1663.00	5240	20230130	-41.51	2930	20230726	4.61	5240	-41.51	20230130	2930	4.61	20230726	5240	-41.51	20230130	2930	4.61	20230726	3.41	N	131370	100	53 억		10560802	N	N	10	N	00	N
32	20230922	100738	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3025	-50	5	-1.63	65777285	21653	18.87	3050	3065	3020	3995	2155	3075	3037.79	19.83	0	9905	3245	3160	3090	3005	2935	3125	2970	53	920	100	2270	5	1	53267083	1611	38.29	1.82	12	0.04	79.00	1663.00	5240	20230130	-42.27	2930	20230726	3.24	5240	-42.27	20230130	2930	3.24	20230726	5240	-42.27	20230130	2930	3.24	20230726	3.41	N	131370	100	53 억		10560802	N	N	10	N	00	N
33	20230922	090735	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3065	-10	5	-0.33	34037935	11199	9.76	3050	3065	3035	3995	2155	3075	3039.37	19.83	0	7759	3245	3160	3090	3005	2935	3125	2970	53	920	100	2270	5	1	53267083	1633	38.80	1.84	12	0.02	79.00	1663.00	5240	20230130	-41.51	2930	20230726	4.61	5240	-41.51	20230130	2930	4.61	20230726	5240	-41.51	20230130	2930	4.61	20230726	3.41	N	131370	100	53 억		10560802	N	N	10	N	00	N
34	20230921	160741	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3075	-85	5	-2.69	352994545	114064	133.91	3175	3175	3020	4105	2215	3160	3094.82	19.87	0	-22996	3273	3216	3173	3116	3073	3195	3095	53	945	100	2330	5	1	53267083	1638	38.92	1.85	12	0.21	79.00	1663.00	5240	20230130	-41.32	2930	20230726	4.95	5240	-41.32	20230130	2930	4.95	20230726	5240	-41.32	20230130	2930	4.95	20230726	3.37	N	131370	100	53 억		10585319	N	N	10	N	00	N
35	20230921	150730	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3090	-70	5	-2.22	299922840	96829	113.68	3175	3175	3020	4105	2215	3160	3097.45	19.87	0	-20356	3273	3216	3173	3116	3073	3195	3095	53	945	100	2330	5	1	53267083	1646	39.11	1.86	12	0.18	79.00	1663.00	5240	20230130	-41.03	2930	20230726	5.46	5240	-41.03	20230130	2930	5.46	20230726	5240	-41.03	20230130	2930	5.46	20230726	3.37	N	131370	100	53 억		10585319	N	N	14	N	00	N
36	20230921	140737	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3060	-100	5	-3.16	266997550	86146	101.13	3175	3175	3020	4105	2215	3160	3099.36	19.87	0	-16886	3273	3216	3173	3116	3073	3195	3095	53	945	100	2330	5	1	53267083	1630	38.73	1.84	12	0.16	79.00	1663.00	5240	20230130	-41.60	2930	20230726	4.44	5240	-41.60	20230130	2930	4.44	20230726	5240	-41.60	20230130	2930	4.44	20230726	3.37	N	131370	100	53 억		10585319	N	N	14	N	00	N
37	20230921	130730	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3085	-75	5	-2.37	213405240	68743	80.70	3175	3175	3020	4105	2215	3160	3104.39	19.87	0	-13096	3273	3216	3173	3116	3073	3195	3095	53	945	100	2330	5	1	53267083	1643	39.05	1.86	12	0.13	79.00	1663.00	5240	20230130	-41.13	2930	20230726	5.29	5240	-41.13	20230130	2930	5.29	20230726	5240	-41.13	20230130	2930	5.29	20230726	3.37	N	131370	100	53 억		10585319	N	N	14	N	00	N
38	20230921	120724	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3085	-75	5	-2.37	174416320	56072	65.83	3175	3175	3020	4105	2215	3160	3110.58	19.87	0	-9274	3273	3216	3173	3116	3073	3195	3095	53	945	100	2330	5	1	53267083	1643	39.05	1.86	12	0.11	79.00	1663.00	5240	20230130	-41.13	2930	20230726	5.29	5240	-41.13	20230130	2930	5.29	20230726	5240	-41.13	20230130	2930	5.29	20230726	3.37	N	131370	100	53 억		10585319	N	N	14	N	00	N
39	20230921	110742	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3105	-55	5	-1.74	103923795	33202	38.98	3175	3175	3105	4105	2215	3160	3130.05	19.87	0	-9868	3273	3216	3173	3116	3073	3195	3095	53	945	100	2330	5	1	53267083	1654	39.30	1.87	12	0.06	79.00	1663.00	5240	20230130	-40.74	2930	20230726	5.97	5240	-40.74	20230130	2930	5.97	20230726	5240	-40.74	20230130	2930	5.97	20230726	3.37	N	131370	100	53 억		10585319	N	N	14	N	00	N
40	20230921	100728	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3115	-45	5	-1.42	69123050	22054	25.89	3175	3175	3115	4105	2215	3160	3134.26	19.87	0	-3230	3273	3216	3173	3116	3073	3195	3095	53	945	100	2330	5	1	53267083	1659	39.43	1.87	12	0.04	79.00	1663.00	5240	20230130	-40.55	2930	20230726	6.31	5240	-40.55	20230130	2930	6.31	20230726	5240	-40.55	20230130	2930	6.31	20230726	3.37	N	131370	100	53 억		10585319	N	N	14	N	00	N
41	20230921	090733	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3170	10	2	0.32	15597525	4945	5.81	3175	3175	3130	4105	2215	3160	3154.20	19.87	0	-2678	3273	3216	3173	3116	3073	3195	3095	53	945	100	2330	5	1	53267083	1689	40.13	1.91	12	0.01	79.00	1663.00	5240	20230130	-39.50	2930	20230726	8.19	5240	-39.50	20230130	2930	8.19	20230726	5240	-39.50	20230130	2930	8.19	20230726	3.37	N	131370	100	53 억		10585319	N	N	14	N	00	N
42	20230920	160735	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3160	-50	5	-1.56	269405330	85166	96.92	3210	3230	3130	4170	2250	3210	3163.30	19.91	0	-20476	3360	3285	3205	3130	3050	3245	3090	53	960	100	2370	5	1	53267083	1683	40.00	1.90	12	0.16	79.00	1663.00	5240	20230130	-39.69	2930	20230726	7.85	5240	-39.69	20230130	2930	7.85	20230726	5240	-39.69	20230130	2930	7.85	20230726	3.39	N	131370	100	53 억		10605773	N	N	14	N	00	N
43	20230920	150717	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3150	-60	5	-1.87	236054015	74592	84.89	3210	3230	3130	4170	2250	3210	3164.60	19.91	0	-17859	3360	3285	3205	3130	3050	3245	3090	53	960	100	2370	5	1	53267083	1678	39.87	1.89	12	0.14	79.00	1663.00	5240	20230130	-39.89	2930	20230726	7.51	5240	-39.89	20230130	2930	7.51	20230726	5240	-39.89	20230130	2930	7.51	20230726	3.39	N	131370	100	53 억		10605773	N	N	8	N	00	N
44	20230920	140728	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3145	-65	5	-2.02	201193190	63510	72.27	3210	3230	3130	4170	2250	3210	3167.90	19.91	0	-13720	3360	3285	3205	3130	3050	3245	3090	53	960	100	2370	5	1	53267083	1675	39.81	1.89	12	0.12	79.00	1663.00	5240	20230130	-39.98	2930	20230726	7.34	5240	-39.98	20230130	2930	7.34	20230726	5240	-39.98	20230130	2930	7.34	20230726	3.39	N	131370	100	53 억		10605773	N	N	8	N	00	N
45	20230920	130723	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3150	-60	5	-1.87	184466040	58202	66.23	3210	3230	3130	4170	2250	3210	3169.41	19.91	0	-9338	3360	3285	3205	3130	3050	3245	3090	53	960	100	2370	5	1	53267083	1678	39.87	1.89	12	0.11	79.00	1663.00	5240	20230130	-39.89	2930	20230726	7.51	5240	-39.89	20230130	2930	7.51	20230726	5240	-39.89	20230130	2930	7.51	20230726	3.39	N	131370	100	53 억		10605773	N	N	8	N	00	N
46	20230920	120720	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3170	-40	5	-1.25	167557805	52838	60.13	3210	3230	3130	4170	2250	3210	3171.16	19.91	0	-8271	3360	3285	3205	3130	3050	3245	3090	53	960	100	2370	5	1	53267083	1689	40.13	1.91	12	0.10	79.00	1663.00	5240	20230130	-39.50	2930	20230726	8.19	5240	-39.50	20230130	2930	8.19	20230726	5240	-39.50	20230130	2930	8.19	20230726	3.39	N	131370	100	53 억		10605773	N	N	8	N	00	N
47	20230920	110727	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3180	-30	5	-0.93	153823490	48494	55.19	3210	3230	3130	4170	2250	3210	3172.01	19.91	0	-7922	3360	3285	3205	3130	3050	3245	3090	53	960	100	2370	5	1	53267083	1694	40.25	1.91	12	0.09	79.00	1663.00	5240	20230130	-39.31	2930	20230726	8.53	5240	-39.31	20230130	2930	8.53	20230726	5240	-39.31	20230130	2930	8.53	20230726	3.39	N	131370	100	53 억		10605773	N	N	8	N	00	N
48	20230920	100713	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3200	-10	5	-0.31	43769320	13667	15.55	3210	3230	3175	4170	2250	3210	3202.56	19.91	0	-6699	3360	3285	3205	3130	3050	3245	3090	53	960	100	2370	5	1	53267083	1705	40.51	1.92	12	0.03	79.00	1663.00	5240	20230130	-38.93	2930	20230726	9.22	5240	-38.93	20230130	2930	9.22	20230726	5240	-38.93	20230130	2930	9.22	20230726	3.39	N	131370	100	53 억		10605773	N	N	8	N	00	N
49	20230920	090722	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3210	0	3	0.00	4838990	1508	1.72	3210	3220	3190	4170	2250	3210	3208.88	19.91	0	-1398	3360	3285	3205	3130	3050	3245	3090	53	960	100	2370	5	1	53267083	1710	40.63	1.93	12	0.00	79.00	1663.00	5240	20230130	-38.74	2930	20230726	9.56	5240	-38.74	20230130	2930	9.56	20230726	5240	-38.74	20230130	2930	9.56	20230726	3.39	N	131370	100	53 억		10605773	N	N	8	N	00	N
50	20230919	160718	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3210	-70	5	-2.13	280839570	87513	108.69	3245	3280	3125	4260	2300	3280	3209.12	19.94	0	-15722	3350	3315	3280	3245	3210	3297	3227	53	980	100	2420	5	1	53267083	1710	40.63	1.93	12	0.16	79.00	1663.00	5240	20230130	-38.74	2930	20230726	9.56	5240	-38.74	20230130	2930	9.56	20230726	5240	-38.74	20230130	2930	9.56	20230726	3.39	N	131370	100	53 억		10621993	N	N	8	N	00	N
51	20230919	150721	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3185	-95	5	-2.90	273768220	85303	105.95	3245	3280	3125	4260	2300	3280	3209.36	19.94	0	-15284	3350	3315	3280	3245	3210	3297	3227	53	980	100	2420	5	1	53267083	1697	40.32	1.92	12	0.16	79.00	1663.00	5240	20230130	-39.22	2930	20230726	8.70	5240	-39.22	20230130	2930	8.70	20230726	5240	-39.22	20230130	2930	8.70	20230726	3.39	N	131370	100	53 억		10621993	N	N	10	N	00	N
52	20230919	140720	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3180	-100	5	-3.05	265833390	82808	102.85	3245	3280	3125	4260	2300	3280	3210.24	19.94	0	-14167	3350	3315	3280	3245	3210	3297	3227	53	980	100	2420	5	1	53267083	1694	40.25	1.91	12	0.16	79.00	1663.00	5240	20230130	-39.31	2930	20230726	8.53	5240	-39.31	20230130	2930	8.53	20230726	5240	-39.31	20230130	2930	8.53	20230726	3.39	N	131370	100	53 억		10621993	N	N	10	N	00	N
53	20230919	130707	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3185	-95	5	-2.90	244473220	76098	94.51	3245	3280	3125	4260	2300	3280	3212.61	19.94	0	-11136	3350	3315	3280	3245	3210	3297	3227	53	980	100	2420	5	1	53267083	1697	40.32	1.92	12	0.14	79.00	1663.00	5240	20230130	-39.22	2930	20230726	8.70	5240	-39.22	20230130	2930	8.70	20230726	5240	-39.22	20230130	2930	8.70	20230726	3.39	N	131370	100	53 억		10621993	N	N	10	N	00	N
54	20230919	120725	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3205	-75	5	-2.29	206321665	64111	79.63	3245	3280	3125	4260	2300	3280	3218.19	19.94	0	-7455	3350	3315	3280	3245	3210	3297	3227	53	980	100	2420	5	1	53267083	1707	40.57	1.93	12	0.12	79.00	1663.00	5240	20230130	-38.84	2930	20230726	9.39	5240	-38.84	20230130	2930	9.39	20230726	5240	-38.84	20230130	2930	9.39	20230726	3.39	N	131370	100	53 억		10621993	N	N	10	N	00	N
55	20230919	110726	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3240	-40	5	-1.22	98069885	30211	37.52	3245	3280	3220	4260	2300	3280	3246.16	19.94	0	-9282	3350	3315	3280	3245	3210	3297	3227	53	980	100	2420	5	1	53267083	1726	41.01	1.95	12	0.06	79.00	1663.00	5240	20230130	-38.17	2930	20230726	10.58	5240	-38.17	20230130	2930	10.58	20230726	5240	-38.17	20230130	2930	10.58	20230726	3.39	N	131370	100	53 억		10621993	N	N	10	N	00	N
56	20230919	100720	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3260	-20	5	-0.61	54104055	16614	20.63	3245	3280	3245	4260	2300	3280	3256.53	19.94	0	-4731	3350	3315	3280	3245	3210	3297	3227	53	980	100	2420	5	1	53267083	1737	41.27	1.96	12	0.03	79.00	1663.00	5240	20230130	-37.79	2930	20230726	11.26	5240	-37.79	20230130	2930	11.26	20230726	5240	-37.79	20230130	2930	11.26	20230726	3.39	N	131370	100	53 억		10621993	N	N	10	N	00	N
57	20230919	090716	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3280	0	3	0.00	15138600	4661	5.79	3245	3280	3245	4260	2300	3280	3247.93	19.94	0	-1711	3350	3315	3280	3245	3210	3297	3227	53	980	100	2420	5	1	53267083	1747	41.52	1.97	12	0.01	79.00	1663.00	5240	20230130	-37.40	2930	20230726	11.95	5240	-37.40	20230130	2930	11.95	20230726	5240	-37.40	20230130	2930	11.95	20230726	3.39	N	131370	100	53 억		10621993	N	N	10	N	00	N
58	20230918	160720	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3280	-45	5	-1.35	261974195	80016	97.82	3315	3315	3245	4320	2330	3325	3273.83	19.99	0	-24319	3398	3361	3323	3286	3248	3380	3305	53	995	100	2460	5	1	53267083	1747	41.52	1.97	12	0.15	79.00	1663.00	5240	20230130	-37.40	2930	20230726	11.95	5240	-37.40	20230130	2930	11.95	20230726	5240	-37.40	20230130	2930	11.95	20230726	3.37	N	131370	100	53 억		10645783	N	N	10	N	00	N
59	20230918	150717	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3280	-45	5	-1.35	248858640	76005	92.92	3315	3315	3245	4320	2330	3325	3274.04	19.99	0	-23431	3398	3361	3323	3286	3248	3380	3305	53	995	100	2460	5	1	53267083	1747	41.52	1.97	12	0.14	79.00	1663.00	5240	20230130	-37.40	2930	20230726	11.95	5240	-37.40	20230130	2930	11.95	20230726	5240	-37.40	20230130	2930	11.95	20230726	3.37	N	131370	100	53 억		10645783	N	N	10	N	00	N
60	20230918	140736	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3290	-35	5	-1.05	229903020	70215	85.84	3315	3315	3245	4320	2330	3325	3274.05	19.99	0	-22276	3398	3361	3323	3286	3248	3380	3305	53	995	100	2460	5	1	53267083	1752	41.65	1.98	12	0.13	79.00	1663.00	5240	20230130	-37.21	2930	20230726	12.29	5240	-37.21	20230130	2930	12.29	20230726	5240	-37.21	20230130	2930	12.29	20230726	3.37	N	131370	100	53 억		10645783	N	N	10	N	00	N
61	20230918	130719	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3300	-25	5	-0.75	193611650	59171	72.34	3315	3315	3245	4320	2330	3325	3271.80	19.99	0	-18927	3398	3361	3323	3286	3248	3380	3305	53	995	100	2460	5	1	53267083	1758	41.77	1.98	12	0.11	79.00	1663.00	5240	20230130	-37.02	2930	20230726	12.63	5240	-37.02	20230130	2930	12.63	20230726	5240	-37.02	20230130	2930	12.63	20230726	3.37	N	131370	100	53 억		10645783	N	N	10	N	00	N
62	20230918	120720	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3290	-35	5	-1.05	178846545	54687	66.86	3315	3315	3245	4320	2330	3325	3270.07	19.99	0	-18778	3398	3361	3323	3286	3248	3380	3305	53	995	100	2460	5	1	53267083	1752	41.65	1.98	12	0.10	79.00	1663.00	5240	20230130	-37.21	2930	20230726	12.29	5240	-37.21	20230130	2930	12.29	20230726	5240	-37.21	20230130	2930	12.29	20230726	3.37	N	131370	100	53 억		10645783	N	N	10	N	00	N
63	20230918	110711	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3265	-60	5	-1.80	141627370	43340	52.98	3315	3315	3245	4320	2330	3325	3267.42	19.99	0	-14945	3398	3361	3323	3286	3248	3380	3305	53	995	100	2460	5	1	53267083	1739	41.33	1.96	12	0.08	79.00	1663.00	5240	20230130	-37.69	2930	20230726	11.43	5240	-37.69	20230130	2930	11.43	20230726	5240	-37.69	20230130	2930	11.43	20230726	3.37	N	131370	100	53 억		10645783	N	N	10	N	00	N
64	20230918	100707	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3265	-60	5	-1.80	110006435	33625	41.11	3315	3315	3245	4320	2330	3325	3271.09	19.99	0	-8259	3398	3361	3323	3286	3248	3380	3305	53	995	100	2460	5	1	53267083	1739	41.33	1.96	12	0.06	79.00	1663.00	5240	20230130	-37.69	2930	20230726	11.43	5240	-37.69	20230130	2930	11.43	20230726	5240	-37.69	20230130	2930	11.43	20230726	3.37	N	131370	100	53 억		10645783	N	N	10	N	00	N
65	20230918	090710	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3310	-15	5	-0.45	17830895	5405	6.61	3315	3315	3285	4320	2330	3325	3297.43	19.99	0	-546	3398	3361	3323	3286	3248	3380	3305	53	995	100	2460	5	1	53267083	1763	41.90	1.99	12	0.01	79.00	1663.00	5240	20230130	-36.83	2930	20230726	12.97	5240	-36.83	20230130	2930	12.97	20230726	5240	-36.83	20230130	2930	12.97	20230726	3.37	N	131370	100	53 억		10645783	N	N	10	N	00	N
66	20230915	160715	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3325	20	2	0.61	266324955	80166	265.98	3300	3360	3285	4295	2315	3305	3322.17	19.99	0	1723	3378	3341	3323	3286	3268	3332	3277	53	990	100	2440	5	1	53267083	1771	42.09	2.00	12	0.15	79.00	1663.00	5240	20230130	-36.55	2930	20230726	13.48	5240	-36.55	20230130	2930	13.48	20230726	5240	-36.55	20230130	2930	13.48	20230726	3.37	N	131370	100	53 억		10647361	N	N	10	N	00	N
67	20230915	150715	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3315	10	2	0.30	246826775	74290	246.48	3300	3360	3285	4295	2315	3305	3322.48	19.99	0	4745	3378	3341	3323	3286	3268	3332	3277	53	990	100	2440	5	1	53267083	1766	41.96	1.99	12	0.14	79.00	1663.00	5240	20230130	-36.74	2930	20230726	13.14	5240	-36.74	20230130	2930	13.14	20230726	5240	-36.74	20230130	2930	13.14	20230726	3.37	N	131370	100	53 억		10647361	N	N	9	N	00	N
68	20230915	140714	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3340	35	2	1.06	190780465	57364	190.33	3300	3360	3290	4295	2315	3305	3325.79	19.99	0	4285	3378	3341	3323	3286	3268	3332	3277	53	990	100	2440	5	1	53267083	1779	42.28	2.01	12	0.11	79.00	1663.00	5240	20230130	-36.26	2930	20230726	13.99	5240	-36.26	20230130	2930	13.99	20230726	5240	-36.26	20230130	2930	13.99	20230726	3.37	N	131370	100	53 억		10647361	N	N	9	N	00	N
69	20230915	130708	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3325	20	2	0.61	105998575	31876	105.76	3300	3355	3290	4295	2315	3305	3325.34	19.99	0	4141	3378	3341	3323	3286	3268	3332	3277	53	990	100	2440	5	1	53267083	1771	42.09	2.00	12	0.06	79.00	1663.00	5240	20230130	-36.55	2930	20230726	13.48	5240	-36.55	20230130	2930	13.48	20230726	5240	-36.55	20230130	2930	13.48	20230726	3.37	N	131370	100	53 억		10647361	N	N	9	N	00	N
70	20230915	120717	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3345	40	2	1.21	92351845	27779	92.17	3300	3355	3290	4295	2315	3305	3324.52	19.99	0	4527	3378	3341	3323	3286	3268	3332	3277	53	990	100	2440	5	1	53267083	1782	42.34	2.01	12	0.05	79.00	1663.00	5240	20230130	-36.16	2930	20230726	14.16	5240	-36.16	20230130	2930	14.16	20230726	5240	-36.16	20230130	2930	14.16	20230726	3.37	N	131370	100	53 억		10647361	N	N	9	N	00	N
71	20230915	110721	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3345	40	2	1.21	80193920	24145	80.11	3300	3355	3290	4295	2315	3305	3321.35	19.99	0	5256	3378	3341	3323	3286	3268	3332	3277	53	990	100	2440	5	1	53267083	1782	42.34	2.01	12	0.05	79.00	1663.00	5240	20230130	-36.16	2930	20230726	14.16	5240	-36.16	20230130	2930	14.16	20230726	5240	-36.16	20230130	2930	14.16	20230726	3.37	N	131370	100	53 억		10647361	N	N	9	N	00	N
72	20230915	100718	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3335	30	2	0.91	46197965	13961	46.32	3300	3335	3290	4295	2315	3305	3309.07	19.99	0	3520	3378	3341	3323	3286	3268	3332	3277	53	990	100	2440	5	1	53267083	1776	42.22	2.01	12	0.03	79.00	1663.00	5240	20230130	-36.35	2930	20230726	13.82	5240	-36.35	20230130	2930	13.82	20230726	5240	-36.35	20230130	2930	13.82	20230726	3.37	N	131370	100	53 억		10647361	N	N	9	N	00	N
73	20230915	090708	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3315	10	2	0.30	3293255	997	3.31	3300	3315	3300	4295	2315	3305	3303.16	19.99	0	102	3378	3341	3323	3286	3268	3332	3277	53	990	100	2440	5	1	53267083	1766	41.96	1.99	12	0.00	79.00	1663.00	5240	20230130	-36.74	2930	20230726	13.14	5240	-36.74	20230130	2930	13.14	20230726	5240	-36.74	20230130	2930	13.14	20230726	3.37	N	131370	100	53 억		10647361	N	N	9	N	00	N
74	20230914	160717	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3305	-15	5	-0.45	100038770	30137	51.09	3330	3360	3305	4315	2325	3320	3319.47	19.99	0	1893	3436	3377	3336	3277	3236	3357	3257	53	995	100	2450	5	1	53267083	1760	41.84	1.99	12	0.06	79.00	1663.00	5240	20230130	-36.93	2930	20230726	12.80	5240	-36.93	20230130	2930	12.80	20230726	5240	-36.93	20230130	2930	12.80	20230726	3.38	N	131370	100	53 억		10645469	N	N	9	N	00	N
75	20230914	150657	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3330	10	2	0.30	67454120	20284	34.39	3330	3360	3310	4315	2325	3320	3325.48	19.99	0	1063	3436	3377	3336	3277	3236	3357	3257	53	995	100	2450	5	1	53267083	1774	42.15	2.00	12	0.04	79.00	1663.00	5240	20230130	-36.45	2930	20230726	13.65	5240	-36.45	20230130	2930	13.65	20230726	5240	-36.45	20230130	2930	13.65	20230726	3.38	N	131370	100	53 억		10645469	N	N	5	N	00	N
76	20230914	140709	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3335	15	2	0.45	60107365	18073	30.64	3330	3360	3310	4315	2325	3320	3325.81	19.99	0	1578	3436	3377	3336	3277	3236	3357	3257	53	995	100	2450	5	1	53267083	1776	42.22	2.01	12	0.03	79.00	1663.00	5240	20230130	-36.35	2930	20230726	13.82	5240	-36.35	20230130	2930	13.82	20230726	5240	-36.35	20230130	2930	13.82	20230726	3.38	N	131370	100	53 억		10645469	N	N	5	N	00	N
77	20230914	130655	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3340	20	2	0.60	51770700	15564	26.38	3330	3360	3310	4315	2325	3320	3326.31	19.99	0	2094	3436	3377	3336	3277	3236	3357	3257	53	995	100	2450	5	1	53267083	1779	42.28	2.01	12	0.03	79.00	1663.00	5240	20230130	-36.26	2930	20230726	13.99	5240	-36.26	20230130	2930	13.99	20230726	5240	-36.26	20230130	2930	13.99	20230726	3.38	N	131370	100	53 억		10645469	N	N	5	N	00	N
78	20230914	120705	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3345	25	2	0.75	38096710	11456	19.42	3330	3360	3310	4315	2325	3320	3325.48	19.99	0	883	3436	3377	3336	3277	3236	3357	3257	53	995	100	2450	5	1	53267083	1782	42.34	2.01	12	0.02	79.00	1663.00	5240	20230130	-36.16	2930	20230726	14.16	5240	-36.16	20230130	2930	14.16	20230726	5240	-36.16	20230130	2930	14.16	20230726	3.38	N	131370	100	53 억		10645469	N	N	5	N	00	N
79	20230914	110659	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3340	20	2	0.60	33840605	10182	17.26	3330	3360	3310	4315	2325	3320	3323.57	19.99	0	1093	3436	3377	3336	3277	3236	3357	3257	53	995	100	2450	5	1	53267083	1779	42.28	2.01	12	0.02	79.00	1663.00	5240	20230130	-36.26	2930	20230726	13.99	5240	-36.26	20230130	2930	13.99	20230726	5240	-36.26	20230130	2930	13.99	20230726	3.38	N	131370	100	53 억		10645469	N	N	5	N	00	N
80	20230914	100653	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3335	15	2	0.45	31938730	9611	16.29	3330	3360	3310	4315	2325	3320	3323.14	19.99	0	1473	3436	3377	3336	3277	3236	3357	3257	53	995	100	2450	5	1	53267083	1776	42.22	2.01	12	0.02	79.00	1663.00	5240	20230130	-36.35	2930	20230726	13.82	5240	-36.35	20230130	2930	13.82	20230726	5240	-36.35	20230130	2930	13.82	20230726	3.38	N	131370	100	53 억		10645469	N	N	5	N	00	N
81	20230914	090705	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3330	10	2	0.30	2120415	635	1.08	3330	3360	3325	4315	2325	3320	3339.24	19.99	0	-158	3436	3377	3336	3277	3236	3357	3257	53	995	100	2450	5	1	53267083	1774	42.15	2.00	12	0.00	79.00	1663.00	5240	20230130	-36.45	2930	20230726	13.65	5240	-36.45	20230130	2930	13.65	20230726	5240	-36.45	20230130	2930	13.65	20230726	3.38	N	131370	100	53 억		10645469	N	N	5	N	00	N
82	20230913	160710	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3320	-75	5	-2.21	196578565	58988	120.76	3375	3395	3295	4410	2380	3395	3332.52	20.01	0	-13196	3421	3407	3381	3367	3341	3415	3375	53	1015	100	2510	5	1	53267083	1768	42.03	2.00	12	0.11	79.00	1663.00	5240	20230130	-36.64	2930	20230726	13.31	5240	-36.64	20230130	2930	13.31	20230726	5240	-36.64	20230130	2930	13.31	20230726	3.38	N	131370	100	53 억		10658666	N	N	5	N	00	N
83	20230913	150704	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3335	-60	5	-1.77	164863875	49394	101.12	3375	3395	3300	4410	2380	3395	3337.73	20.01	0	-11826	3421	3407	3381	3367	3341	3415	3375	53	1015	100	2510	5	1	53267083	1776	42.22	2.01	12	0.09	79.00	1663.00	5240	20230130	-36.35	2930	20230726	13.82	5240	-36.35	20230130	2930	13.82	20230726	5240	-36.35	20230130	2930	13.82	20230726	3.38	N	131370	100	53 억		10658666	N	N	5	N	00	N
84	20230913	140709	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3330	-65	5	-1.91	136598890	40863	83.65	3375	3395	3305	4410	2380	3395	3342.85	20.01	0	-10826	3421	3407	3381	3367	3341	3415	3375	53	1015	100	2510	5	1	53267083	1774	42.15	2.00	12	0.08	79.00	1663.00	5240	20230130	-36.45	2930	20230726	13.65	5240	-36.45	20230130	2930	13.65	20230726	5240	-36.45	20230130	2930	13.65	20230726	3.38	N	131370	100	53 억		10658666	N	N	5	N	00	N
85	20230913	130648	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3315	-80	5	-2.36	124837780	37322	76.40	3375	3395	3305	4410	2380	3395	3344.88	20.01	0	-10311	3421	3407	3381	3367	3341	3415	3375	53	1015	100	2510	5	1	53267083	1766	41.96	1.99	12	0.07	79.00	1663.00	5240	20230130	-36.74	2930	20230726	13.14	5240	-36.74	20230130	2930	13.14	20230726	5240	-36.74	20230130	2930	13.14	20230726	3.38	N	131370	100	53 억		10658666	N	N	5	N	00	N
86	20230913	120707	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3335	-60	5	-1.77	86408135	25742	52.70	3375	3395	3330	4410	2380	3395	3356.70	20.01	0	-5186	3421	3407	3381	3367	3341	3415	3375	53	1015	100	2510	5	1	53267083	1776	42.22	2.01	12	0.05	79.00	1663.00	5240	20230130	-36.35	2930	20230726	13.82	5240	-36.35	20230130	2930	13.82	20230726	5240	-36.35	20230130	2930	13.82	20230726	3.38	N	131370	100	53 억		10658666	N	N	5	N	00	N
87	20230913	110706	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3375	-20	5	-0.59	32515900	9633	19.72	3375	3395	3365	4410	2380	3395	3375.47	20.01	0	-3252	3421	3407	3381	3367	3341	3415	3375	53	1015	100	2510	5	1	53267083	1798	42.72	2.03	12	0.02	79.00	1663.00	5240	20230130	-35.59	2930	20230726	15.19	5240	-35.59	20230130	2930	15.19	20230726	5240	-35.59	20230130	2930	15.19	20230726	3.38	N	131370	100	53 억		10658666	N	N	5	N	00	N
88	20230913	100659	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3395	0	3	0.00	21755825	6441	13.19	3375	3395	3370	4410	2380	3395	3377.71	20.01	0	-1048	3421	3407	3381	3367	3341	3415	3375	53	1015	100	2510	5	1	53267083	1808	42.97	2.04	12	0.01	79.00	1663.00	5240	20230130	-35.21	2930	20230726	15.87	5240	-35.21	20230130	2930	15.87	20230726	5240	-35.21	20230130	2930	15.87	20230726	3.38	N	131370	100	53 억		10658666	N	N	5	N	00	N
89	20230913	090652	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3375	-20	5	-0.59	1792260	531	1.09	3375	3385	3370	4410	2380	3395	3375.25	20.01	0	-434	3421	3407	3381	3367	3341	3415	3375	53	1015	100	2510	5	1	53267083	1798	42.72	2.03	12	0.00	79.00	1663.00	5240	20230130	-35.59	2930	20230726	15.19	5240	-35.59	20230130	2930	15.19	20230726	5240	-35.59	20230130	2930	15.19	20230726	3.38	N	131370	100	53 억		10658666	N	N	5	N	00	N
90	20230912	160648	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3395	15	2	0.44	164791995	48786	133.10	3375	3395	3355	4390	2370	3380	3377.85	20.00	0	5482	3416	3397	3371	3352	3326	3385	3340	53	1010	100	2500	5	1	53267083	1808	42.97	2.04	12	0.09	79.00	1663.00	5240	20230130	-35.21	2930	20230726	15.87	5240	-35.21	20230130	2930	15.87	20230726	5240	-35.21	20230130	2930	15.87	20230726	3.38	N	131370	100	53 억		10653020	N	N	5	N	00	N
91	20230912	150657	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3360	-20	5	-0.59	153600945	45481	124.09	3375	3395	3355	4390	2370	3380	3377.26	20.00	0	6000	3416	3397	3371	3352	3326	3385	3340	53	1010	100	2500	5	1	53267083	1790	42.53	2.02	12	0.09	79.00	1663.00	5240	20230130	-35.88	2930	20230726	14.68	5240	-35.88	20230130	2930	14.68	20230726	5240	-35.88	20230130	2930	14.68	20230726	3.38	N	131370	100	53 억		10653020	N	N	4	N	00	N
92	20230912	140654	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3370	-10	5	-0.30	138967675	41132	112.22	3375	3395	3355	4390	2370	3380	3378.58	20.00	0	4896	3416	3397	3371	3352	3326	3385	3340	53	1010	100	2500	5	1	53267083	1795	42.66	2.03	12	0.08	79.00	1663.00	5240	20230130	-35.69	2930	20230726	15.02	5240	-35.69	20230130	2930	15.02	20230726	5240	-35.69	20230130	2930	15.02	20230726	3.38	N	131370	100	53 억		10653020	N	N	4	N	00	N
93	20230912	130648	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3385	5	2	0.15	109343155	32366	88.30	3375	3390	3355	4390	2370	3380	3378.33	20.00	0	3979	3416	3397	3371	3352	3326	3385	3340	53	1010	100	2500	5	1	53267083	1803	42.85	2.04	12	0.06	79.00	1663.00	5240	20230130	-35.40	2930	20230726	15.53	5240	-35.40	20230130	2930	15.53	20230726	5240	-35.40	20230130	2930	15.53	20230726	3.38	N	131370	100	53 억		10653020	N	N	4	N	00	N
94	20230912	120644	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3380	0	3	0.00	63952535	18923	51.63	3375	3390	3355	4390	2370	3380	3379.62	20.00	0	5781	3416	3397	3371	3352	3326	3385	3340	53	1010	100	2500	5	1	53267083	1800	42.78	2.03	12	0.04	79.00	1663.00	5240	20230130	-35.50	2930	20230726	15.36	5240	-35.50	20230130	2930	15.36	20230726	5240	-35.50	20230130	2930	15.36	20230726	3.38	N	131370	100	53 억		10653020	N	N	4	N	00	N
95	20230912	110651	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3380	0	3	0.00	58710140	17371	47.39	3375	3390	3355	4390	2370	3380	3379.78	20.00	0	5548	3416	3397	3371	3352	3326	3385	3340	53	1010	100	2500	5	1	53267083	1800	42.78	2.03	12	0.03	79.00	1663.00	5240	20230130	-35.50	2930	20230726	15.36	5240	-35.50	20230130	2930	15.36	20230726	5240	-35.50	20230130	2930	15.36	20230726	3.38	N	131370	100	53 억		10653020	N	N	4	N	00	N
96	20230912	100646	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3385	5	2	0.15	50691390	14999	40.92	3375	3390	3355	4390	2370	3380	3379.65	20.00	0	4772	3416	3397	3371	3352	3326	3385	3340	53	1010	100	2500	5	1	53267083	1803	42.85	2.04	12	0.03	79.00	1663.00	5240	20230130	-35.40	2930	20230726	15.53	5240	-35.40	20230130	2930	15.53	20230726	5240	-35.40	20230130	2930	15.53	20230726	3.38	N	131370	100	53 억		10653020	N	N	4	N	00	N
97	20230912	090701	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3375	-5	5	-0.15	7656105	2276	6.21	3375	3380	3355	4390	2370	3380	3363.84	20.00	0	670	3416	3397	3371	3352	3326	3385	3340	53	1010	100	2500	5	1	53267083	1798	42.72	2.03	12	0.00	79.00	1663.00	5240	20230130	-35.59	2930	20230726	15.19	5240	-35.59	20230130	2930	15.19	20230726	5240	-35.59	20230130	2930	15.19	20230726	3.38	N	131370	100	53 억		10653020	N	N	4	N	00	N
98	20230911	160645	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3380	5	2	0.15	121331375	36054	91.34	3390	3390	3345	4385	2365	3375	3365.15	19.99	0	2814	3415	3395	3375	3355	3335	3385	3345	53	1010	100	2490	5	1	53267083	1800	42.78	2.03	12	0.07	79.00	1663.00	5240	20230130	-35.50	2930	20230726	15.36	5240	-35.50	20230130	2930	15.36	20230726	5240	-35.50	20230130	2930	15.36	20230726	3.37	N	131370	100	53 억		10650207	N	N	4	N	00	N
99	20230911	150650	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3370	-5	5	-0.15	101269215	30100	76.26	3390	3390	3345	4385	2365	3375	3364.43	19.99	0	2630	3415	3395	3375	3355	3335	3385	3345	53	1010	100	2490	5	1	53267083	1795	42.66	2.03	12	0.06	79.00	1663.00	5240	20230130	-35.69	2930	20230726	15.02	5240	-35.69	20230130	2930	15.02	20230726	5240	-35.69	20230130	2930	15.02	20230726	3.37	N	131370	100	53 억		10650207	N	N	7	N	00	N
100	20230911	140700	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3375	0	3	0.00	73436235	21807	55.25	3390	3390	3345	4385	2365	3375	3367.55	19.99	0	3277	3415	3395	3375	3355	3335	3385	3345	53	1010	100	2490	5	1	53267083	1798	42.72	2.03	12	0.04	79.00	1663.00	5240	20230130	-35.59	2930	20230726	15.19	5240	-35.59	20230130	2930	15.19	20230726	5240	-35.59	20230130	2930	15.19	20230726	3.37	N	131370	100	53 억		10650207	N	N	7	N	00	N
101	20230911	130634	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3370	-5	5	-0.15	55218950	16410	41.57	3390	3390	3345	4385	2365	3375	3364.96	19.99	0	2624	3415	3395	3375	3355	3335	3385	3345	53	1010	100	2490	5	1	53267083	1795	42.66	2.03	12	0.03	79.00	1663.00	5240	20230130	-35.69	2930	20230726	15.02	5240	-35.69	20230130	2930	15.02	20230726	5240	-35.69	20230130	2930	15.02	20230726	3.37	N	131370	100	53 억		10650207	N	N	7	N	00	N
102	20230911	120645	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3380	5	2	0.15	50360285	14971	37.93	3390	3390	3345	4385	2365	3375	3363.86	19.99	0	2403	3415	3395	3375	3355	3335	3385	3345	53	1010	100	2490	5	1	53267083	1800	42.78	2.03	12	0.03	79.00	1663.00	5240	20230130	-35.50	2930	20230726	15.36	5240	-35.50	20230130	2930	15.36	20230726	5240	-35.50	20230130	2930	15.36	20230726	3.37	N	131370	100	53 억		10650207	N	N	7	N	00	N
103	20230911	110635	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3380	5	2	0.15	40612025	12086	30.62	3390	3390	3345	4385	2365	3375	3360.25	19.99	0	1532	3415	3395	3375	3355	3335	3385	3345	53	1010	100	2490	5	1	53267083	1800	42.78	2.03	12	0.02	79.00	1663.00	5240	20230130	-35.50	2930	20230726	15.36	5240	-35.50	20230130	2930	15.36	20230726	5240	-35.50	20230130	2930	15.36	20230726	3.37	N	131370	100	53 억		10650207	N	N	7	N	00	N
104	20230911	100636	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3370	-5	5	-0.15	30064910	8958	22.69	3390	3390	3345	4385	2365	3375	3356.21	19.99	0	662	3415	3395	3375	3355	3335	3385	3345	53	1010	100	2490	5	1	53267083	1795	42.66	2.03	12	0.02	79.00	1663.00	5240	20230130	-35.69	2930	20230726	15.02	5240	-35.69	20230130	2930	15.02	20230726	5240	-35.69	20230130	2930	15.02	20230726	3.37	N	131370	100	53 억		10650207	N	N	7	N	00	N
105	20230911	090633	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3390	15	2	0.44	932625	276	0.70	3390	3390	3375	4385	2365	3375	3379.08	19.99	0	-210	3415	3395	3375	3355	3335	3385	3345	53	1010	100	2490	5	1	53267083	1806	42.91	2.04	12	0.00	79.00	1663.00	5240	20230130	-35.31	2930	20230726	15.70	5240	-35.31	20230130	2930	15.70	20230726	5240	-35.31	20230130	2930	15.70	20230726	3.37	N	131370	100	53 억		10650207	N	N	7	N	00	N
106	20230908	160649	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3375	-20	5	-0.59	132230535	39286	110.63	3395	3395	3355	4410	2380	3395	3365.84	20.00	0	-3190	3438	3416	3388	3366	3338	3427	3377	53	1015	100	2510	5	1	53267083	1798	42.72	2.03	12	0.07	79.00	1663.00	5240	20230130	-35.59	2930	20230726	15.19	5240	-35.59	20230130	2930	15.19	20230726	5240	-35.59	20230130	2930	15.19	20230726	3.40	N	131370	100	53 억		10653399	N	N	7	N	00	N
107	20230908	150649	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3370	-25	5	-0.74	111577960	33144	93.33	3395	3395	3355	4410	2380	3395	3366.46	20.00	0	-540	3438	3416	3388	3366	3338	3427	3377	53	1015	100	2510	5	1	53267083	1795	42.66	2.03	12	0.06	79.00	1663.00	5240	20230130	-35.69	2930	20230726	15.02	5240	-35.69	20230130	2930	15.02	20230726	5240	-35.69	20230130	2930	15.02	20230726	3.40	N	131370	100	53 억		10653399	N	N	6	N	00	N
108	20230908	140643	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3370	-25	5	-0.74	71618260	21240	59.81	3395	3395	3360	4410	2380	3395	3371.85	20.00	0	-714	3438	3416	3388	3366	3338	3427	3377	53	1015	100	2510	5	1	53267083	1795	42.66	2.03	12	0.04	79.00	1663.00	5240	20230130	-35.69	2930	20230726	15.02	5240	-35.69	20230130	2930	15.02	20230726	5240	-35.69	20230130	2930	15.02	20230726	3.40	N	131370	100	53 억		10653399	N	N	6	N	00	N
109	20230908	130650	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3390	-5	5	-0.15	49255705	14597	41.10	3395	3395	3360	4410	2380	3395	3374.37	20.00	0	601	3438	3416	3388	3366	3338	3427	3377	53	1015	100	2510	5	1	53267083	1806	42.91	2.04	12	0.03	79.00	1663.00	5240	20230130	-35.31	2930	20230726	15.70	5240	-35.31	20230130	2930	15.70	20230726	5240	-35.31	20230130	2930	15.70	20230726	3.40	N	131370	100	53 억		10653399	N	N	6	N	00	N
110	20230908	120657	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3390	-5	5	-0.15	44938650	13323	37.52	3395	3395	3360	4410	2380	3395	3373.01	20.00	0	1350	3438	3416	3388	3366	3338	3427	3377	53	1015	100	2510	5	1	53267083	1806	42.91	2.04	12	0.03	79.00	1663.00	5240	20230130	-35.31	2930	20230726	15.70	5240	-35.31	20230130	2930	15.70	20230726	5240	-35.31	20230130	2930	15.70	20230726	3.40	N	131370	100	53 억		10653399	N	N	6	N	00	N
111	20230908	110654	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3375	-20	5	-0.59	35942180	10661	30.02	3395	3395	3360	4410	2380	3395	3371.36	20.00	0	1018	3438	3416	3388	3366	3338	3427	3377	53	1015	100	2510	5	1	53267083	1798	42.72	2.03	12	0.02	79.00	1663.00	5240	20230130	-35.59	2930	20230726	15.19	5240	-35.59	20230130	2930	15.19	20230726	5240	-35.59	20230130	2930	15.19	20230726	3.40	N	131370	100	53 억		10653399	N	N	6	N	00	N
112	20230908	100646	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3375	-20	5	-0.59	18353875	5441	15.32	3395	3395	3360	4410	2380	3395	3373.24	20.00	0	231	3438	3416	3388	3366	3338	3427	3377	53	1015	100	2510	5	1	53267083	1798	42.72	2.03	12	0.01	79.00	1663.00	5240	20230130	-35.59	2930	20230726	15.19	5240	-35.59	20230130	2930	15.19	20230726	5240	-35.59	20230130	2930	15.19	20230726	3.40	N	131370	100	53 억		10653399	N	N	6	N	00	N
113	20230908	090650	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3395	0	3	0.00	3803375	1124	3.17	3395	3395	3370	4410	2380	3395	3383.76	20.00	0	608	3438	3416	3388	3366	3338	3427	3377	53	1015	100	2510	5	1	53267083	1808	42.97	2.04	12	0.00	79.00	1663.00	5240	20230130	-35.21	2930	20230726	15.87	5240	-35.21	20230130	2930	15.87	20230726	5240	-35.21	20230130	2930	15.87	20230726	3.40	N	131370	100	53 억		10653399	N	N	6	N	00	N
114	20230907	160640	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3395	15	2	0.44	119144705	35211	45.25	3380	3410	3360	4390	2370	3380	3383.70	19.99	0	3622	3496	3437	3406	3347	3316	3422	3332	53	1010	100	2500	5	1	53267083	1808	42.97	2.04	12	0.07	79.00	1663.00	5240	20230130	-35.21	2930	20230726	15.87	5240	-35.21	20230130	2930	15.87	20230726	5240	-35.21	20230130	2930	15.87	20230726	3.40	N	131370	100	53 억		10649778	N	N	6	N	00	N
115	20230907	150646	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3385	5	2	0.15	114172590	33745	43.37	3380	3410	3360	4390	2370	3380	3383.39	19.99	0	3352	3496	3437	3406	3347	3316	3422	3332	53	1010	100	2500	5	1	53267083	1803	42.85	2.04	12	0.06	79.00	1663.00	5240	20230130	-35.40	2930	20230726	15.53	5240	-35.40	20230130	2930	15.53	20230726	5240	-35.40	20230130	2930	15.53	20230726	3.40	N	131370	100	53 억		10649778	N	N	7	N	00	N
116	20230907	140641	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3385	5	2	0.15	101575245	30011	38.57	3380	3410	3360	4390	2370	3380	3384.60	19.99	0	2749	3496	3437	3406	3347	3316	3422	3332	53	1010	100	2500	5	1	53267083	1803	42.85	2.04	12	0.06	79.00	1663.00	5240	20230130	-35.40	2930	20230726	15.53	5240	-35.40	20230130	2930	15.53	20230726	5240	-35.40	20230130	2930	15.53	20230726	3.40	N	131370	100	53 억		10649778	N	N	7	N	00	N
117	20230907	130641	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3385	5	2	0.15	87284515	25783	33.14	3380	3410	3360	4390	2370	3380	3385.35	19.99	0	3578	3496	3437	3406	3347	3316	3422	3332	53	1010	100	2500	5	1	53267083	1803	42.85	2.04	12	0.05	79.00	1663.00	5240	20230130	-35.40	2930	20230726	15.53	5240	-35.40	20230130	2930	15.53	20230726	5240	-35.40	20230130	2930	15.53	20230726	3.40	N	131370	100	53 억		10649778	N	N	7	N	00	N
118	20230907	120649	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3380	0	3	0.00	69870275	20630	26.51	3380	3410	3360	4390	2370	3380	3386.83	19.99	0	3191	3496	3437	3406	3347	3316	3422	3332	53	1010	100	2500	5	1	53267083	1800	42.78	2.03	12	0.04	79.00	1663.00	5240	20230130	-35.50	2930	20230726	15.36	5240	-35.50	20230130	2930	15.36	20230726	5240	-35.50	20230130	2930	15.36	20230726	3.40	N	131370	100	53 억		10649778	N	N	7	N	00	N
119	20230907	110647	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3395	15	2	0.44	56290800	16607	21.34	3380	3410	3360	4390	2370	3380	3389.58	19.99	0	2932	3496	3437	3406	3347	3316	3422	3332	53	1010	100	2500	5	1	53267083	1808	42.97	2.04	12	0.03	79.00	1663.00	5240	20230130	-35.21	2930	20230726	15.87	5240	-35.21	20230130	2930	15.87	20230726	5240	-35.21	20230130	2930	15.87	20230726	3.40	N	131370	100	53 억		10649778	N	N	7	N	00	N
120	20230907	100645	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3400	20	2	0.59	38201725	11260	14.47	3380	3410	3360	4390	2370	3380	3392.69	19.99	0	2360	3496	3437	3406	3347	3316	3422	3332	53	1010	100	2500	5	1	53267083	1811	43.04	2.04	12	0.02	79.00	1663.00	5240	20230130	-35.11	2930	20230726	16.04	5240	-35.11	20230130	2930	16.04	20230726	5240	-35.11	20230130	2930	16.04	20230726	3.40	N	131370	100	53 억		10649778	N	N	7	N	00	N
121	20230907	090654	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3405	25	2	0.74	17867550	5275	6.78	3380	3410	3360	4390	2370	3380	3387.21	19.99	0	1535	3496	3437	3406	3347	3316	3422	3332	53	1010	100	2500	5	1	53267083	1814	43.10	2.05	12	0.01	79.00	1663.00	5240	20230130	-35.02	2930	20230726	16.21	5240	-35.02	20230130	2930	16.21	20230726	5240	-35.02	20230130	2930	16.21	20230726	3.40	N	131370	100	53 억		10649778	N	N	7	N	00	N
122	20230906	160642	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3380	-60	5	-1.74	251964560	74273	201.77	3435	3465	3375	4470	2410	3440	3392.46	19.97	0	10025	3490	3465	3430	3405	3370	3477	3417	53	1030	100	2540	5	1	53267083	1800	42.78	2.03	12	0.14	79.00	1663.00	5240	20230130	-35.50	2930	20230726	15.36	5240	-35.50	20230130	2930	15.36	20230726	5240	-35.50	20230130	2930	15.36	20230726	3.43	N	131370	100	53 억		10639754	N	N	7	N	00	N
123	20230906	150643	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3400	-40	5	-1.16	242847525	71576	194.45	3435	3465	3380	4470	2410	3440	3392.86	19.97	0	9272	3490	3465	3430	3405	3370	3477	3417	53	1030	100	2540	5	1	53267083	1811	43.04	2.04	12	0.13	79.00	1663.00	5240	20230130	-35.11	2930	20230726	16.04	5240	-35.11	20230130	2930	16.04	20230726	5240	-35.11	20230130	2930	16.04	20230726	3.43	N	131370	100	53 억		10639754	N	N	9	N	00	N
124	20230906	140643	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3395	-45	5	-1.31	162641325	47885	130.09	3435	3465	3385	4470	2410	3440	3396.50	19.97	0	3091	3490	3465	3430	3405	3370	3477	3417	53	1030	100	2540	5	1	53267083	1808	42.97	2.04	12	0.09	79.00	1663.00	5240	20230130	-35.21	2930	20230726	15.87	5240	-35.21	20230130	2930	15.87	20230726	5240	-35.21	20230130	2930	15.87	20230726	3.43	N	131370	100	53 억		10639754	N	N	9	N	00	N
125	20230906	130637	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3410	-30	5	-0.87	107458195	31614	85.88	3435	3465	3385	4470	2410	3440	3399.07	19.97	0	919	3490	3465	3430	3405	3370	3477	3417	53	1030	100	2540	5	1	53267083	1816	43.16	2.05	12	0.06	79.00	1663.00	5240	20230130	-34.92	2930	20230726	16.38	5240	-34.92	20230130	2930	16.38	20230726	5240	-34.92	20230130	2930	16.38	20230726	3.43	N	131370	100	53 억		10639754	N	N	9	N	00	N
126	20230906	120648	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3410	-30	5	-0.87	99397730	29242	79.44	3435	3465	3385	4470	2410	3440	3399.14	19.97	0	250	3490	3465	3430	3405	3370	3477	3417	53	1030	100	2540	5	1	53267083	1816	43.16	2.05	12	0.05	79.00	1663.00	5240	20230130	-34.92	2930	20230726	16.38	5240	-34.92	20230130	2930	16.38	20230726	5240	-34.92	20230130	2930	16.38	20230726	3.43	N	131370	100	53 억		10639754	N	N	9	N	00	N
127	20230906	110650	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3400	-40	5	-1.16	91149190	26812	72.84	3435	3465	3385	4470	2410	3440	3399.57	19.97	0	179	3490	3465	3430	3405	3370	3477	3417	53	1030	100	2540	5	1	53267083	1811	43.04	2.04	12	0.05	79.00	1663.00	5240	20230130	-35.11	2930	20230726	16.04	5240	-35.11	20230130	2930	16.04	20230726	5240	-35.11	20230130	2930	16.04	20230726	3.43	N	131370	100	53 억		10639754	N	N	9	N	00	N
128	20230906	100629	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3410	-30	5	-0.87	76867620	22615	61.44	3435	3465	3385	4470	2410	3440	3398.97	19.97	0	-424	3490	3465	3430	3405	3370	3477	3417	53	1030	100	2540	5	1	53267083	1816	43.16	2.05	12	0.04	79.00	1663.00	5240	20230130	-34.92	2930	20230726	16.38	5240	-34.92	20230130	2930	16.38	20230726	5240	-34.92	20230130	2930	16.38	20230726	3.43	N	131370	100	53 억		10639754	N	N	9	N	00	N
129	20230906	090636	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3430	-10	5	-0.29	7499150	2181	5.93	3435	3465	3405	4470	2410	3440	3438.40	19.97	0	-1598	3490	3465	3430	3405	3370	3477	3417	53	1030	100	2540	5	1	53267083	1827	43.42	2.06	12	0.00	79.00	1663.00	5240	20230130	-34.54	2930	20230726	17.06	5240	-34.54	20230130	2930	17.06	20230726	5240	-34.54	20230130	2930	17.06	20230726	3.43	N	131370	100	53 억		10639754	N	N	9	N	00	N
130	20230905	160635	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3440	-20	5	-0.58	125532065	36739	52.62	3420	3455	3395	4495	2425	3460	3416.85	19.98	0	-1492	3553	3506	3433	3386	3313	3530	3410	53	1035	100	2560	5	1	53267083	1832	43.54	2.07	12	0.07	79.00	1663.00	5240	20230130	-34.35	2930	20230726	17.41	5240	-34.35	20230130	2930	17.41	20230726	5240	-34.35	20230130	2930	17.41	20230726	3.43	N	131370	100	53 억		10641192	N	N	9	N	00	N
131	20230905	150646	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3410	-50	5	-1.45	114974275	33655	48.20	3420	3455	3395	4495	2425	3460	3416.26	19.98	0	-1640	3553	3506	3433	3386	3313	3530	3410	53	1035	100	2560	5	1	53267083	1816	43.16	2.05	12	0.06	79.00	1663.00	5240	20230130	-34.92	2930	20230726	16.38	5240	-34.92	20230130	2930	16.38	20230726	5240	-34.92	20230130	2930	16.38	20230726	3.43	N	131370	100	53 억		10641192	N	N	11	N	00	N
132	20230905	140645	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3420	-40	5	-1.16	93811945	27450	39.32	3420	3455	3395	4495	2425	3460	3417.56	19.98	0	835	3553	3506	3433	3386	3313	3530	3410	53	1035	100	2560	5	1	53267083	1822	43.29	2.06	12	0.05	79.00	1663.00	5240	20230130	-34.73	2930	20230726	16.72	5240	-34.73	20230130	2930	16.72	20230726	5240	-34.73	20230130	2930	16.72	20230726	3.43	N	131370	100	53 억		10641192	N	N	11	N	00	N
133	20230905	130626	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3425	-35	5	-1.01	79461615	23240	33.29	3420	3455	3400	4495	2425	3460	3419.17	19.98	0	1144	3553	3506	3433	3386	3313	3530	3410	53	1035	100	2560	5	1	53267083	1824	43.35	2.06	12	0.04	79.00	1663.00	5240	20230130	-34.64	2930	20230726	16.89	5240	-34.64	20230130	2930	16.89	20230726	5240	-34.64	20230130	2930	16.89	20230726	3.43	N	131370	100	53 억		10641192	N	N	11	N	00	N
134	20230905	120632	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3415	-45	5	-1.30	65779360	19224	27.53	3420	3455	3405	4495	2425	3460	3421.73	19.98	0	1125	3553	3506	3433	3386	3313	3530	3410	53	1035	100	2560	5	1	53267083	1819	43.23	2.05	12	0.04	79.00	1663.00	5240	20230130	-34.83	2930	20230726	16.55	5240	-34.83	20230130	2930	16.55	20230726	5240	-34.83	20230130	2930	16.55	20230726	3.43	N	131370	100	53 억		10641192	N	N	11	N	00	N
135	20230905	110637	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3430	-30	5	-0.87	54878015	16032	22.96	3420	3455	3405	4495	2425	3460	3423.03	19.98	0	1470	3553	3506	3433	3386	3313	3530	3410	53	1035	100	2560	5	1	53267083	1827	43.42	2.06	12	0.03	79.00	1663.00	5240	20230130	-34.54	2930	20230726	17.06	5240	-34.54	20230130	2930	17.06	20230726	5240	-34.54	20230130	2930	17.06	20230726	3.43	N	131370	100	53 억		10641192	N	N	11	N	00	N
136	20230905	100628	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3410	-50	5	-1.45	33428725	9755	13.97	3420	3455	3410	4495	2425	3460	3426.83	19.98	0	1407	3553	3506	3433	3386	3313	3530	3410	53	1035	100	2560	5	1	53267083	1816	43.16	2.05	12	0.02	79.00	1663.00	5240	20230130	-34.92	2930	20230726	16.38	5240	-34.92	20230130	2930	16.38	20230726	5240	-34.92	20230130	2930	16.38	20230726	3.43	N	131370	100	53 억		10641192	N	N	11	N	00	N
137	20230905	090628	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3445	-15	5	-0.43	12285610	3572	5.12	3420	3455	3420	4495	2425	3460	3439.41	19.98	0	476	3553	3506	3433	3386	3313	3530	3410	53	1035	100	2560	5	1	53267083	1835	43.61	2.07	12	0.01	79.00	1663.00	5240	20230130	-34.26	2930	20230726	17.58	5240	-34.26	20230130	2930	17.58	20230726	5240	-34.26	20230130	2930	17.58	20230726	3.43	N	131370	100	53 억		10641192	N	N	11	N	00	N
138	20230904	160627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	50	2	1.47	240324220	69800	219.06	3410	3480	3360	4430	2390	3410	3443.03	19.96	0	7128	3453	3431	3418	3396	3383	3425	3390	53	1020	100	2520	5	1	53267083	1843	43.80	2.08	12	0.13	79.00	1663.00	5240	20230130	-33.97	2930	20230726	18.09	5240	-33.97	20230130	2930	18.09	20230726	5240	-33.97	20230130	2930	18.09	20230726	3.43	N	131370	100	53 억		10634120	N	N	11	N	00	N
139	20230904	150618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	60	2	1.76	215703390	62706	196.79	3410	3475	3360	4430	2390	3410	3439.92	19.96	0	7562	3453	3431	3418	3396	3383	3425	3390	53	1020	100	2520	5	1	53267083	1848	43.92	2.09	12	0.12	79.00	1663.00	5240	20230130	-33.78	2930	20230726	18.43	5240	-33.78	20230130	2930	18.43	20230726	5240	-33.78	20230130	2930	18.43	20230726	3.43	N	131370	100	53 억		10634120	N	N	14	N	00	N
140	20230904	140613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	30	2	0.88	160247165	46678	146.49	3410	3465	3360	4430	2390	3410	3433.03	19.96	0	8910	3453	3431	3418	3396	3383	3425	3390	53	1020	100	2520	5	1	53267083	1832	43.54	2.07	12	0.09	79.00	1663.00	5240	20230130	-34.35	2930	20230726	17.41	5240	-34.35	20230130	2930	17.41	20230726	5240	-34.35	20230130	2930	17.41	20230726	3.43	N	131370	100	53 억		10634120	N	N	14	N	00	N
141	20230904	130623	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	40	2	1.17	136234005	39699	124.59	3410	3465	3360	4430	2390	3410	3431.67	19.96	0	8535	3453	3431	3418	3396	3383	3425	3390	53	1020	100	2520	5	1	53267083	1838	43.67	2.07	12	0.07	79.00	1663.00	5240	20230130	-34.16	2930	20230726	17.75	5240	-34.16	20230130	2930	17.75	20230726	5240	-34.16	20230130	2930	17.75	20230726	3.43	N	131370	100	53 억		10634120	N	N	14	N	00	N
142	20230904	120609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	40	2	1.17	126051240	36745	115.32	3410	3465	3360	4430	2390	3410	3430.43	19.96	0	7941	3453	3431	3418	3396	3383	3425	3390	53	1020	100	2520	5	1	53267083	1838	43.67	2.07	12	0.07	79.00	1663.00	5240	20230130	-34.16	2930	20230726	17.75	5240	-34.16	20230130	2930	17.75	20230726	5240	-34.16	20230130	2930	17.75	20230726	3.43	N	131370	100	53 억		10634120	N	N	14	N	00	N
143	20230904	110603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	45	2	1.32	110092285	32123	100.81	3410	3465	3360	4430	2390	3410	3427.21	19.96	0	6597	3453	3431	3418	3396	3383	3425	3390	53	1020	100	2520	5	1	53267083	1840	43.73	2.08	12	0.06	79.00	1663.00	5240	20230130	-34.06	2930	20230726	17.92	5240	-34.06	20230130	2930	17.92	20230726	5240	-34.06	20230130	2930	17.92	20230726	3.43	N	131370	100	53 억		10634120	N	N	14	N	00	N
144	20230904	100607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	25	2	0.73	65538415	19199	60.25	3410	3445	3360	4430	2390	3410	3413.64	19.96	0	1076	3453	3431	3418	3396	3383	3425	3390	53	1020	100	2520	5	1	53267083	1830	43.48	2.07	12	0.04	79.00	1663.00	5240	20230130	-34.45	2930	20230726	17.24	5240	-34.45	20230130	2930	17.24	20230726	5240	-34.45	20230130	2930	17.24	20230726	3.43	N	131370	100	53 억		10634120	N	N	14	N	00	N
145	20230904	090617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-35	5	-1.03	14337175	4238	13.30	3410	3415	3360	4430	2390	3410	3383.00	19.96	0	443	3453	3431	3418	3396	3383	3425	3390	53	1020	100	2520	5	1	53267083	1798	42.72	2.03	12	0.01	79.00	1663.00	5240	20230130	-35.59	2930	20230726	15.19	5240	-35.59	20230130	2930	15.19	20230726	5240	-35.59	20230130	2930	15.19	20230726	3.43	N	131370	100	53 억		10634120	N	N	14	N	00	N
146	20230901	160608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-25	5	-0.73	107796290	31523	75.18	3440	3440	3405	4465	2405	3435	3419.61	19.96	0	3523	3475	3455	3430	3410	3385	3457	3412	53	1030	100	2540	5	1	53267083	1816	43.16	2.05	12	0.06	79.00	1663.00	5240	20230130	-34.92	2930	20230726	16.38	5240	-34.92	20230130	2930	16.38	20230726	5240	-34.92	20230130	2930	16.38	20230726	3.43	N	131370	100	53 억		10630599	N	N	14	N	00	N
147	20230901	150615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-20	5	-0.58	98935470	28925	68.98	3440	3440	3405	4465	2405	3435	3420.41	19.96	0	3297	3475	3455	3430	3410	3385	3457	3412	53	1030	100	2540	5	1	53267083	1819	43.23	2.05	12	0.05	79.00	1663.00	5240	20230130	-34.83	2930	20230726	16.55	5240	-34.83	20230130	2930	16.55	20230726	5240	-34.83	20230130	2930	16.55	20230726	3.43	N	131370	100	53 억		10630599	N	N	6	N	00	N
148	20230901	140618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-20	5	-0.58	87589940	25603	61.06	3440	3440	3405	4465	2405	3435	3421.08	19.96	0	3640	3475	3455	3430	3410	3385	3457	3412	53	1030	100	2540	5	1	53267083	1819	43.23	2.05	12	0.05	79.00	1663.00	5240	20230130	-34.83	2930	20230726	16.55	5240	-34.83	20230130	2930	16.55	20230726	5240	-34.83	20230130	2930	16.55	20230726	3.43	N	131370	100	53 억		10630599	N	N	6	N	00	N
149	20230901	130603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3425	-10	5	-0.29	81143945	23718	56.57	3440	3440	3405	4465	2405	3435	3421.20	19.96	0	4403	3475	3455	3430	3410	3385	3457	3412	53	1030	100	2540	5	1	53267083	1824	43.35	2.06	12	0.04	79.00	1663.00	5240	20230130	-34.64	2930	20230726	16.89	5240	-34.64	20230130	2930	16.89	20230726	5240	-34.64	20230130	2930	16.89	20230726	3.43	N	131370	100	53 억		10630599	N	N	6	N	00	N
150	20230901	120607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	-15	5	-0.44	78347215	22901	54.62	3440	3440	3405	4465	2405	3435	3421.13	19.96	0	4377	3475	3455	3430	3410	3385	3457	3412	53	1030	100	2540	5	1	53267083	1822	43.29	2.06	12	0.04	79.00	1663.00	5240	20230130	-34.73	2930	20230726	16.72	5240	-34.73	20230130	2930	16.72	20230726	5240	-34.73	20230130	2930	16.72	20230726	3.43	N	131370	100	53 억		10630599	N	N	6	N	00	N
151	20230901	110609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-5	5	-0.15	68971135	20162	48.08	3440	3440	3405	4465	2405	3435	3420.85	19.96	0	4511	3475	3455	3430	3410	3385	3457	3412	53	1030	100	2540	5	1	53267083	1827	43.42	2.06	12	0.04	79.00	1663.00	5240	20230130	-34.54	2930	20230726	17.06	5240	-34.54	20230130	2930	17.06	20230726	5240	-34.54	20230130	2930	17.06	20230726	3.43	N	131370	100	53 억		10630599	N	N	6	N	00	N
152	20230901	100605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-5	5	-0.15	37352090	10918	26.04	3440	3440	3405	4465	2405	3435	3421.15	19.96	0	2527	3475	3455	3430	3410	3385	3457	3412	53	1030	100	2540	5	1	53267083	1827	43.42	2.06	12	0.02	79.00	1663.00	5240	20230130	-34.54	2930	20230726	17.06	5240	-34.54	20230130	2930	17.06	20230726	5240	-34.54	20230130	2930	17.06	20230726	3.43	N	131370	100	53 억		10630599	N	N	6	N	00	N
153	20230901	090555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-20	5	-0.58	5346155	1562	3.73	3440	3440	3415	4465	2405	3435	3422.63	19.96	0	-664	3475	3455	3430	3410	3385	3457	3412	53	1030	100	2540	5	1	53267083	1819	43.23	2.05	12	0.00	79.00	1663.00	5240	20230130	-34.83	2930	20230726	16.55	5240	-34.83	20230130	2930	16.55	20230726	5240	-34.83	20230130	2930	16.55	20230726	3.43	N	131370	100	53 억		10630599	N	N	6	N	00	N