KissMeData/207760/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160923	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1797	-9	5	-0.50	708479114	394801	64.82	1752	1819	1752	2345	1265	1806	1794.49	1.15	31320	1888	1846	1826	1784	1764	1837	1775	75	539	100	1110	1	1	74774372	1344	42.79	1.97	12	0.53	42.00	912.00	5080	20230103	-64.63	1216	20221013	47.78	5080	-64.63	20230103	1752	2.57	20230927	8850	-79.69	20221215	1752	2.57	20230927	4.83	N	207760	100	74 억	860631	N	N	0	N	N
3	20230927	150933	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1802	-4	5	-0.22	667809653	372173	61.11	1752	1819	1752	2345	1265	1806	1794.35	1.15	28607	1888	1846	1826	1784	1764	1837	1775	75	539	100	1110	1	1	74774372	1347	42.90	1.98	12	0.50	42.00	912.00	5080	20230103	-64.53	1216	20221013	48.19	5080	-64.53	20230103	1752	2.85	20230927	8850	-79.64	20221215	1752	2.85	20230927	4.83	N	207760	100	74 억	860631	N	N	0	N	N
4	20230927	140934	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1795	-11	5	-0.61	570334826	317911	52.20	1752	1819	1752	2345	1265	1806	1794.01	1.15	5663	1888	1846	1826	1784	1764	1837	1775	75	539	100	1110	1	1	74774372	1342	42.74	1.97	12	0.43	42.00	912.00	5080	20230103	-64.67	1216	20221013	47.62	5080	-64.67	20230103	1752	2.45	20230927	8850	-79.72	20221215	1752	2.45	20230927	4.83	N	207760	100	74 억	860631	N	N	0	N	N
5	20230927	130920	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1796	-10	5	-0.55	533599146	297457	48.84	1752	1819	1752	2345	1265	1806	1793.87	1.15	-805	1888	1846	1826	1784	1764	1837	1775	75	539	100	1110	1	1	74774372	1343	42.76	1.97	12	0.40	42.00	912.00	5080	20230103	-64.65	1216	20221013	47.70	5080	-64.65	20230103	1752	2.51	20230927	8850	-79.71	20221215	1752	2.51	20230927	4.83	N	207760	100	74 억	860631	N	N	0	N	N
6	20230927	120921	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1798	-8	5	-0.44	399395781	222459	36.53	1752	1819	1752	2345	1265	1806	1795.37	1.15	-2011	1888	1846	1826	1784	1764	1837	1775	75	539	100	1110	1	1	74774372	1344	42.81	1.97	12	0.30	42.00	912.00	5080	20230103	-64.61	1216	20221013	47.86	5080	-64.61	20230103	1752	2.63	20230927	8850	-79.68	20221215	1752	2.63	20230927	4.83	N	207760	100	74 억	860631	N	N	0	N	N
7	20230927	110929	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1804	-2	5	-0.11	318284030	177478	29.14	1752	1819	1752	2345	1265	1806	1793.37	1.15	12568	1888	1846	1826	1784	1764	1837	1775	75	539	100	1110	1	1	74774372	1349	42.95	1.98	12	0.24	42.00	912.00	5080	20230103	-64.49	1216	20221013	48.36	5080	-64.49	20230103	1752	2.97	20230927	8850	-79.62	20221215	1752	2.97	20230927	4.83	N	207760	100	74 억	860631	N	N	0	N	N
8	20230927	100921	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1805	-1	5	-0.06	265429432	148163	24.33	1752	1819	1752	2345	1265	1806	1791.47	1.15	6530	1888	1846	1826	1784	1764	1837	1775	75	539	100	1110	1	1	74774372	1350	42.98	1.98	12	0.20	42.00	912.00	5080	20230103	-64.47	1216	20221013	48.44	5080	-64.47	20230103	1752	3.03	20230927	8850	-79.60	20221215	1752	3.03	20230927	4.83	N	207760	100	74 억	860631	N	N	0	N	N
9	20230927	090939	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1796	-10	5	-0.55	125661731	70800	11.62	1752	1809	1752	2345	1265	1806	1774.88	1.15	12127	1888	1846	1826	1784	1764	1837	1775	75	539	100	1110	1	1	74774372	1343	42.76	1.97	12	0.09	42.00	912.00	5080	20230103	-64.65	1216	20221013	47.70	5080	-64.65	20230103	1752	2.51	20230927	8850	-79.71	20221215	1752	2.51	20230927	4.83	N	207760	100	74 억	860631	N	N	0	N	N
10	20230926	160921	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1806	-44	5	-2.38	1080549184	593171	45.89	1821	1868	1806	2405	1295	1850	1821.67	1.17	-18485	2019	1934	1892	1807	1765	1913	1786	75	555	100	1140	1	1	74774372	1350	43.00	1.98	12	0.79	42.00	912.00	5080	20230103	-64.45	1216	20221013	48.52	5080	-64.45	20230103	1806	0.00	20230926	8850	-79.59	20221215	1806	0.00	20230926	4.71	N	207760	100	74 억	876993	N	N	0	N	N
11	20230926	150920	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1809	-41	5	-2.22	999451392	548304	42.42	1821	1868	1806	2405	1295	1850	1822.81	1.17	-24019	2019	1934	1892	1807	1765	1913	1786	75	555	100	1140	1	1	74774372	1353	43.07	1.98	12	0.73	42.00	912.00	5080	20230103	-64.39	1216	20221013	48.77	5080	-64.39	20230103	1806	0.17	20230926	8850	-79.56	20221215	1806	0.17	20230926	4.71	N	207760	100	74 억	876993	N	N	0	N	N
12	20230926	140915	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1813	-37	5	-2.00	837070562	458671	35.48	1821	1868	1810	2405	1295	1850	1824.99	1.17	-22365	2019	1934	1892	1807	1765	1913	1786	75	555	100	1140	1	1	74774372	1356	43.17	1.99	12	0.61	42.00	912.00	5080	20230103	-64.31	1216	20221013	49.10	5080	-64.31	20230103	1810	0.17	20230926	8850	-79.51	20221215	1810	0.17	20230926	4.71	N	207760	100	74 억	876993	N	N	0	N	N
13	20230926	130917	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1818	-32	5	-1.73	710154232	388722	30.07	1821	1868	1812	2405	1295	1850	1826.89	1.17	-11720	2019	1934	1892	1807	1765	1913	1786	75	555	100	1140	1	1	74774372	1359	43.29	1.99	12	0.52	42.00	912.00	5080	20230103	-64.21	1216	20221013	49.51	5080	-64.21	20230103	1812	0.33	20230926	8850	-79.46	20221215	1812	0.33	20230926	4.71	N	207760	100	74 억	876993	N	N	0	N	N
14	20230926	120924	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1829	-21	5	-1.14	640878756	350741	27.13	1821	1868	1812	2405	1295	1850	1827.21	1.17	-2141	2019	1934	1892	1807	1765	1913	1786	75	555	100	1140	1	1	74774372	1368	43.55	2.01	12	0.47	42.00	912.00	5080	20230103	-64.00	1216	20221013	50.41	5080	-64.00	20230103	1812	0.94	20230926	8850	-79.33	20221215	1812	0.94	20230926	4.71	N	207760	100	74 억	876993	N	N	0	N	N
15	20230926	110920	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1824	-26	5	-1.41	564249501	308650	23.88	1821	1868	1812	2405	1295	1850	1828.12	1.17	3139	2019	1934	1892	1807	1765	1913	1786	75	555	100	1140	1	1	74774372	1364	43.43	2.00	12	0.41	42.00	912.00	5080	20230103	-64.09	1216	20221013	50.00	5080	-64.09	20230103	1812	0.66	20230926	8850	-79.39	20221215	1812	0.66	20230926	4.71	N	207760	100	74 억	876993	N	N	0	N	N
16	20230926	100919	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1827	-23	5	-1.24	469864196	256851	19.87	1821	1868	1812	2405	1295	1850	1829.33	1.17	6842	2019	1934	1892	1807	1765	1913	1786	75	555	100	1140	1	1	74774372	1366	43.50	2.00	12	0.34	42.00	912.00	5080	20230103	-64.04	1216	20221013	50.25	5080	-64.04	20230103	1812	0.83	20230926	8850	-79.36	20221215	1812	0.83	20230926	4.71	N	207760	100	74 억	876993	N	N	0	N	N
17	20230926	090922	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1866	16	2	0.86	103889944	56489	4.37	1821	1868	1821	2405	1295	1850	1839.12	1.17	4643	2019	1934	1892	1807	1765	1913	1786	75	555	100	1140	1	1	74774372	1395	44.43	2.05	12	0.08	42.00	912.00	5080	20230103	-63.27	1216	20221013	53.45	5080	-63.27	20230103	1821	2.47	20230926	8850	-78.92	20221215	1821	2.47	20230926	4.71	N	207760	100	74 억	876993	N	N	0	N	N
18	20230925	160921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1850	-120	5	-6.09	2424082485	1277426	57.36	1942	1977	1850	2560	1379	1970	1897.82	1.42	-193525	2053	2011	1963	1921	1873	2032	1942	75	590	100	1220	1	1	74774372	1383	44.05	2.03	12	1.71	42.00	912.00	5080	20230103	-63.58	1216	20221013	52.14	5080	-63.58	20230103	1825	1.37	20230921	8850	-79.10	20221215	1825	1.37	20230921	4.60	N	207760	100	74 억	1058165	N	N	241	N	N
19	20230925	150924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1874	-96	5	-4.87	2116181970	1111753	49.92	1942	1977	1866	2560	1379	1970	1903.43	1.42	-184828	2053	2011	1963	1921	1873	2032	1942	75	590	100	1220	1	1	74774372	1401	44.62	2.05	12	1.49	42.00	912.00	5080	20230103	-63.11	1216	20221013	54.11	5080	-63.11	20230103	1825	2.68	20230921	8850	-78.82	20221215	1825	2.68	20230921	4.60	N	207760	100	74 억	1058165	N	N	241	N	N
20	20230925	140908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1870	-100	5	-5.08	1921333144	1007840	45.26	1942	1977	1866	2560	1379	1970	1906.35	1.42	-162599	2053	2011	1963	1921	1873	2032	1942	75	590	100	1220	1	1	74774372	1398	44.52	2.05	12	1.35	42.00	912.00	5080	20230103	-63.19	1216	20221013	53.78	5080	-63.19	20230103	1825	2.47	20230921	8850	-78.87	20221215	1825	2.47	20230921	4.60	N	207760	100	74 억	1058165	N	N	241	N	N
21	20230925	130913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1870	-100	5	-5.08	1819553718	953374	42.81	1942	1977	1866	2560	1379	1970	1908.51	1.42	-155536	2053	2011	1963	1921	1873	2032	1942	75	590	100	1220	1	1	74774372	1398	44.52	2.05	12	1.28	42.00	912.00	5080	20230103	-63.19	1216	20221013	53.78	5080	-63.19	20230103	1825	2.47	20230921	8850	-78.87	20221215	1825	2.47	20230921	4.60	N	207760	100	74 억	1058165	N	N	241	N	N
22	20230925	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1882	-88	5	-4.47	1540500806	804633	36.13	1942	1977	1882	2560	1379	1970	1914.50	1.42	-85194	2053	2011	1963	1921	1873	2032	1942	75	590	100	1220	1	1	74774372	1407	44.81	2.06	12	1.08	42.00	912.00	5080	20230103	-62.95	1216	20221013	54.77	5080	-62.95	20230103	1825	3.12	20230921	8850	-78.73	20221215	1825	3.12	20230921	4.60	N	207760	100	74 억	1058165	N	N	241	N	N
23	20230925	110913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1885	-85	5	-4.31	1407574268	734112	32.96	1942	1977	1882	2560	1379	1970	1917.34	1.42	-81519	2053	2011	1963	1921	1873	2032	1942	75	590	100	1220	1	1	74774372	1409	44.88	2.07	12	0.98	42.00	912.00	5080	20230103	-62.89	1216	20221013	55.02	5080	-62.89	20230103	1825	3.29	20230921	8850	-78.70	20221215	1825	3.29	20230921	4.60	N	207760	100	74 억	1058165	N	N	241	N	N
24	20230925	100918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1899	-71	5	-3.60	1066570691	553736	24.87	1942	1977	1891	2560	1379	1970	1926.09	1.42	-51384	2053	2011	1963	1921	1873	2032	1942	75	590	100	1220	1	1	74774372	1420	45.21	2.08	12	0.74	42.00	912.00	5080	20230103	-62.62	1216	20221013	56.17	5080	-62.62	20230103	1825	4.05	20230921	8850	-78.54	20221215	1825	4.05	20230921	4.60	N	207760	100	74 억	1058165	N	N	241	N	N
25	20230925	090913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1954	-16	5	-0.81	91264396	46601	2.09	1942	1977	1942	2560	1379	1970	1958.29	1.42	921	2053	2011	1963	1921	1873	2032	1942	75	590	100	1220	1	1	74774372	1461	46.52	2.14	12	0.06	42.00	912.00	5080	20230103	-61.54	1216	20221013	60.69	5080	-61.54	20230103	1825	7.07	20230921	8850	-77.92	20221215	1825	7.07	20230921	4.60	N	207760	100	74 억	1058165	N	N	241	N	N
26	20230922	160947	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1970	-70	5	-3.43	4272260697	2195322	8.54	1969	2005	1915	2650	1430	2040	1946.05	1.32	69378	2470	2255	2040	1825	1610	2362	1932	75	610	100	1260	1	1	74774372	1473	46.90	2.16	12	2.94	42.00	912.00	5080	20230103	-61.22	1216	20221013	62.01	5080	-61.22	20230103	1825	7.95	20230921	8850	-77.74	20221215	1825	7.95	20230921	4.61	N	207760	100	74 억	988362	N	N	241	N	N
27	20230922	150941	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1970	-70	5	-3.43	4120248177	2118103	8.24	1969	2005	1915	2650	1430	2040	1945.25	1.32	63231	2470	2255	2040	1825	1610	2362	1932	75	610	100	1260	1	1	74774372	1473	46.90	2.16	12	2.83	42.00	912.00	5080	20230103	-61.22	1216	20221013	62.01	5080	-61.22	20230103	1825	7.95	20230921	8850	-77.74	20221215	1825	7.95	20230921	4.61	N	207760	100	74 억	988362	N	N	0	N	N
28	20230922	140939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1962	-78	5	-3.82	3876109501	1993587	7.76	1969	2005	1915	2650	1430	2040	1944.28	1.32	59924	2470	2255	2040	1825	1610	2362	1932	75	610	100	1260	1	1	74774372	1467	46.71	2.15	12	2.67	42.00	912.00	5080	20230103	-61.38	1216	20221013	61.35	5080	-61.38	20230103	1825	7.51	20230921	8850	-77.83	20221215	1825	7.51	20230921	4.61	N	207760	100	74 억	988362	N	N	0	N	N
29	20230922	130842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1963	-77	5	-3.77	3276311588	1690622	6.58	1969	1983	1915	2650	1430	2040	1937.92	1.32	76367	2470	2255	2040	1825	1610	2362	1932	75	610	100	1260	1	1	74774372	1468	46.74	2.15	12	2.26	42.00	912.00	5080	20230103	-61.36	1216	20221013	61.43	5080	-61.36	20230103	1825	7.56	20230921	8850	-77.82	20221215	1825	7.56	20230921	4.61	N	207760	100	74 억	988362	N	N	0	N	N
30	20230922	120841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1934	-106	5	-5.20	2716717112	1403211	5.46	1969	1969	1915	2650	1430	2040	1936.06	1.32	23781	2470	2255	2040	1825	1610	2362	1932	75	610	100	1260	1	1	74774372	1446	46.05	2.12	12	1.88	42.00	912.00	5080	20230103	-61.93	1216	20221013	59.05	5080	-61.93	20230103	1825	5.97	20230921	8850	-78.15	20221215	1825	5.97	20230921	4.61	N	207760	100	74 억	988362	N	N	0	N	N
31	20230922	110836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1943	-97	5	-4.75	2433840632	1257213	4.89	1969	1969	1915	2650	1430	2040	1935.89	1.32	-1975	2470	2255	2040	1825	1610	2362	1932	75	610	100	1260	1	1	74774372	1453	46.26	2.13	12	1.68	42.00	912.00	5080	20230103	-61.75	1216	20221013	59.79	5080	-61.75	20230103	1825	6.47	20230921	8850	-78.05	20221215	1825	6.47	20230921	4.61	N	207760	100	74 억	988362	N	N	0	N	N
32	20230922	100837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1915	-125	5	-6.13	2074163004	1070518	4.17	1969	1969	1915	2650	1430	2040	1937.52	1.32	-29518	2470	2255	2040	1825	1610	2362	1932	75	610	100	1260	1	1	74774372	1432	45.60	2.10	12	1.43	42.00	912.00	5080	20230103	-62.30	1216	20221013	57.48	5080	-62.30	20230103	1825	4.93	20230921	8850	-78.36	20221215	1825	4.93	20230921	4.61	N	207760	100	74 억	988362	N	N	0	N	N
33	20230922	090833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1944	-96	5	-4.71	948373914	487483	1.90	1969	1969	1915	2650	1430	2040	1945.42	1.32	-56040	2470	2255	2040	1825	1610	2362	1932	75	610	100	1260	1	1	74774372	1454	46.29	2.13	12	0.65	42.00	912.00	5080	20230103	-61.73	1216	20221013	59.87	5080	-61.73	20230103	1825	6.52	20230921	8850	-78.03	20221215	1825	6.52	20230921	4.61	N	207760	100	74 억	988362	N	N	0	N	N
34	20230921	160838	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2040	197	2	10.69	54746581312	25558913	20215.86	1825	2255	1825	2395	1291	1843	2142.04	1.12	216188	1886	1864	1850	1828	1814	1861	1825	75	552	100	1140	5	1	74774372	1525	48.57	2.24	12	34.18	42.00	912.00	5080	20230103	-59.84	1216	20221013	67.76	5080	-59.84	20230103	1825	11.78	20230921	8850	-76.95	20221215	1825	11.78	20230921	4.60	N	207760	100	74 억	834756	N	N	0	N	N
35	20230921	150826	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2045	202	2	10.96	54078664627	25232879	19957.98	1825	2255	1825	2395	1291	1843	2143.18	1.12	218349	1886	1864	1850	1828	1814	1861	1825	75	552	100	1140	5	1	74774372	1529	48.69	2.24	12	33.75	42.00	912.00	5080	20230103	-59.74	1216	20221013	68.17	5080	-59.74	20230103	1825	12.05	20230921	8850	-76.89	20221215	1825	12.05	20230921	4.60	N	207760	100	74 억	834756	N	N	0	N	N
36	20230921	140833	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2075	232	2	12.59	52301256572	24368390	19274.21	1825	2255	1825	2395	1291	1843	2146.27	1.12	154932	1886	1864	1850	1828	1814	1861	1825	75	552	100	1140	5	1	74774372	1552	49.40	2.28	12	32.59	42.00	912.00	5080	20230103	-59.15	1216	20221013	70.64	5080	-59.15	20230103	1825	13.70	20230921	8850	-76.55	20221215	1825	13.70	20230921	4.60	N	207760	100	74 억	834756	N	N	0	N	N
37	20230921	130828	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2160	317	2	17.20	48272841762	22453900	17759.95	1825	2255	1825	2395	1291	1843	2149.86	1.12	-117067	1886	1864	1850	1828	1814	1861	1825	75	552	100	1140	5	1	74774372	1615	51.43	2.37	12	30.03	42.00	912.00	5080	20230103	-57.48	1216	20221013	77.63	5080	-57.48	20230103	1825	18.36	20230921	8850	-75.59	20221215	1825	18.36	20230921	4.60	N	207760	100	74 억	834756	N	N	0	N	N
38	20230921	120821	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2155	312	2	16.93	44023324482	20505205	16218.62	1825	2255	1825	2395	1291	1843	2146.93	1.12	-174089	1886	1864	1850	1828	1814	1861	1825	75	552	100	1140	5	1	74774372	1611	51.31	2.36	12	27.42	42.00	912.00	5080	20230103	-57.58	1216	20221013	77.22	5080	-57.58	20230103	1825	18.08	20230921	8850	-75.65	20221215	1825	18.08	20230921	4.60	N	207760	100	74 억	834756	N	N	0	N	N
39	20230921	110840	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2165	322	2	17.47	39731661192	18519656	14648.15	1825	2255	1825	2395	1291	1843	2145.38	1.12	-202643	1886	1864	1850	1828	1814	1861	1825	75	552	100	1140	5	1	74774372	1619	51.55	2.37	12	24.77	42.00	912.00	5080	20230103	-57.38	1216	20221013	78.04	5080	-57.38	20230103	1825	18.63	20230921	8850	-75.54	20221215	1825	18.63	20230921	4.60	N	207760	100	74 억	834756	N	N	0	N	N
40	20230921	100824	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2150	307	2	16.66	28074718767	13180811	10425.38	1825	2255	1825	2395	1291	1843	2129.97	1.12	-187984	1886	1864	1850	1828	1814	1861	1825	75	552	100	1140	5	1	74774372	1608	51.19	2.36	12	17.63	42.00	912.00	5080	20230103	-57.68	1216	20221013	76.81	5080	-57.68	20230103	1825	17.81	20230921	8850	-75.71	20221215	1825	17.81	20230921	4.60	N	207760	100	74 억	834756	N	N	0	N	N
41	20230921	090828	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1830	-13	5	-0.71	12847159	7035	5.56	1825	1849	1825	2395	1291	1843	1826.18	1.12	-536	1886	1864	1850	1828	1814	1861	1825	75	552	100	1140	1	1	74774372	1368	43.57	2.01	12	0.01	42.00	912.00	5080	20230103	-63.98	1216	20221013	50.49	5080	-63.98	20230103	1825	0.27	20230921	8850	-79.32	20221215	1825	0.27	20230921	4.60	N	207760	100	74 억	834756	N	N	0	N	N
42	20230920	160833	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1843	-13	5	-0.70	230095125	124485	26.10	1843	1872	1836	2410	1300	1856	1848.38	1.12	-12376	1951	1903	1879	1831	1807	1891	1819	75	554	100	1150	1	1	74774372	1378	43.88	2.02	12	0.17	42.00	912.00	5080	20230103	-63.72	1216	20221013	51.56	5080	-63.72	20230103	1836	0.38	20230920	8850	-79.18	20221215	1836	0.38	20230920	4.61	N	207760	100	74 억	837913	N	N	0	N	N
43	20230920	150811	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1841	-15	5	-0.81	219865545	118932	24.94	1843	1872	1836	2410	1300	1856	1848.67	1.12	-14277	1951	1903	1879	1831	1807	1891	1819	75	554	100	1150	1	1	74774372	1377	43.83	2.02	12	0.16	42.00	912.00	5080	20230103	-63.76	1216	20221013	51.40	5080	-63.76	20230103	1836	0.27	20230920	8850	-79.20	20221215	1836	0.27	20230920	4.61	N	207760	100	74 억	837913	N	N	0	N	N
44	20230920	140822	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1845	-11	5	-0.59	168306504	90927	19.06	1843	1872	1843	2410	1300	1856	1851.01	1.12	-9355	1951	1903	1879	1831	1807	1891	1819	75	554	100	1150	1	1	74774372	1380	43.93	2.02	12	0.12	42.00	912.00	5080	20230103	-63.68	1216	20221013	51.73	5080	-63.68	20230103	1843	0.11	20230920	8850	-79.15	20221215	1843	0.11	20230920	4.61	N	207760	100	74 억	837913	N	N	0	N	N
45	20230920	130817	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1850	-6	5	-0.32	138050230	74532	15.63	1843	1872	1843	2410	1300	1856	1852.23	1.12	-2122	1951	1903	1879	1831	1807	1891	1819	75	554	100	1150	1	1	74774372	1383	44.05	2.03	12	0.10	42.00	912.00	5080	20230103	-63.58	1216	20221013	52.14	5080	-63.58	20230103	1843	0.38	20230920	8850	-79.10	20221215	1843	0.38	20230920	4.61	N	207760	100	74 억	837913	N	N	0	N	N
46	20230920	120817	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1850	-6	5	-0.32	123220133	66510	13.95	1843	1872	1843	2410	1300	1856	1852.66	1.12	-1797	1951	1903	1879	1831	1807	1891	1819	75	554	100	1150	1	1	74774372	1383	44.05	2.03	12	0.09	42.00	912.00	5080	20230103	-63.58	1216	20221013	52.14	5080	-63.58	20230103	1843	0.38	20230920	8850	-79.10	20221215	1843	0.38	20230920	4.61	N	207760	100	74 억	837913	N	N	0	N	N
47	20230920	110827	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1853	-3	5	-0.16	98915988	53372	11.19	1843	1872	1843	2410	1300	1856	1853.33	1.12	-683	1951	1903	1879	1831	1807	1891	1819	75	554	100	1150	1	1	74774372	1386	44.12	2.03	12	0.07	42.00	912.00	5080	20230103	-63.52	1216	20221013	52.38	5080	-63.52	20230103	1843	0.54	20230920	8850	-79.06	20221215	1843	0.54	20230920	4.61	N	207760	100	74 억	837913	N	N	0	N	N
48	20230920	100808	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1855	-1	5	-0.05	76529062	41287	8.66	1843	1872	1843	2410	1300	1856	1853.59	1.12	-2835	1951	1903	1879	1831	1807	1891	1819	75	554	100	1150	1	1	74774372	1387	44.17	2.03	12	0.06	42.00	912.00	5080	20230103	-63.48	1216	20221013	52.55	5080	-63.48	20230103	1843	0.65	20230920	8850	-79.04	20221215	1843	0.65	20230920	4.61	N	207760	100	74 억	837913	N	N	0	N	N
49	20230920	090819	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1862	6	2	0.32	39791691	21517	4.51	1843	1872	1843	2410	1300	1856	1849.31	1.12	183	1951	1903	1879	1831	1807	1891	1819	75	554	100	1150	1	1	74774372	1392	44.33	2.04	12	0.03	42.00	912.00	5080	20230103	-63.35	1216	20221013	53.12	5080	-63.35	20230103	1843	1.03	20230920	8850	-78.96	20221215	1843	1.03	20230920	4.61	N	207760	100	74 억	837913	N	N	0	N	N
50	20230919	160815	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1856	-54	5	-2.83	884490445	471953	348.67	1904	1927	1855	2480	1337	1910	1874.11	1.27	-230795	1951	1930	1920	1899	1889	1925	1894	75	570	100	1180	1	1	74774372	1388	44.19	2.04	12	0.63	42.00	912.00	5080	20230103	-63.46	1216	20221013	52.63	5080	-63.46	20230103	1855	0.05	20230919	8850	-79.03	20221215	1855	0.05	20230919	4.63	N	207760	100	74 억	950443	N	N	52	N	N
51	20230919	150816	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1857	-53	5	-2.77	847321750	451959	333.89	1904	1927	1855	2480	1337	1910	1874.78	1.27	-221256	1951	1930	1920	1899	1889	1925	1894	75	570	100	1180	1	1	74774372	1389	44.21	2.04	12	0.60	42.00	912.00	5080	20230103	-63.44	1216	20221013	52.71	5080	-63.44	20230103	1855	0.11	20230919	8850	-79.02	20221215	1855	0.11	20230919	4.63	N	207760	100	74 억	950443	N	N	52	N	N
52	20230919	140813	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1856	-54	5	-2.83	727071626	387247	286.09	1904	1927	1855	2480	1337	1910	1877.54	1.27	-183826	1951	1930	1920	1899	1889	1925	1894	75	570	100	1180	1	1	74774372	1388	44.19	2.04	12	0.52	42.00	912.00	5080	20230103	-63.46	1216	20221013	52.63	5080	-63.46	20230103	1855	0.05	20230919	8850	-79.03	20221215	1855	0.05	20230919	4.63	N	207760	100	74 억	950443	N	N	52	N	N
53	20230919	130800	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1857	-53	5	-2.77	648929211	345160	254.99	1904	1927	1855	2480	1337	1910	1880.08	1.27	-156781	1951	1930	1920	1899	1889	1925	1894	75	570	100	1180	1	1	74774372	1389	44.21	2.04	12	0.46	42.00	912.00	5080	20230103	-63.44	1216	20221013	52.71	5080	-63.44	20230103	1855	0.11	20230919	8850	-79.02	20221215	1855	0.11	20230919	4.63	N	207760	100	74 억	950443	N	N	52	N	N
54	20230919	120817	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1862	-48	5	-2.51	524595524	278287	205.59	1904	1927	1860	2480	1337	1910	1885.09	1.27	-108797	1951	1930	1920	1899	1889	1925	1894	75	570	100	1180	1	1	74774372	1392	44.33	2.04	12	0.37	42.00	912.00	5080	20230103	-63.35	1216	20221013	53.12	5080	-63.35	20230103	1860	0.11	20230919	8850	-78.96	20221215	1860	0.11	20230919	4.63	N	207760	100	74 억	950443	N	N	52	N	N
55	20230919	110821	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1872	-38	5	-1.99	416914039	220545	162.93	1904	1927	1872	2480	1337	1910	1890.38	1.27	-102712	1951	1930	1920	1899	1889	1925	1894	75	570	100	1180	1	1	74774372	1400	44.57	2.05	12	0.29	42.00	912.00	5080	20230103	-63.15	1216	20221013	53.95	5080	-63.15	20230103	1872	0.00	20230919	8850	-78.85	20221215	1872	0.00	20230919	4.63	N	207760	100	74 억	950443	N	N	52	N	N
56	20230919	100814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1893	-17	5	-0.89	205643869	108208	79.94	1904	1927	1891	2480	1337	1910	1900.45	1.27	-57671	1951	1930	1920	1899	1889	1925	1894	75	570	100	1180	1	1	74774372	1415	45.07	2.08	12	0.14	42.00	912.00	5080	20230103	-62.74	1216	20221013	55.67	5080	-62.74	20230103	1886	0.37	20230727	8850	-78.61	20221215	1886	0.37	20230727	4.63	N	207760	100	74 억	950443	N	N	52	N	N
57	20230919	090811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1916	6	2	0.31	11248806	5895	4.36	1904	1927	1904	2480	1337	1910	1908.19	1.27	-218	1951	1930	1920	1899	1889	1925	1894	75	570	100	1180	1	1	74774372	1433	45.62	2.10	12	0.01	42.00	912.00	5080	20230103	-62.28	1216	20221013	57.57	5080	-62.28	20230103	1886	1.59	20230727	8850	-78.35	20221215	1886	1.59	20230727	4.63	N	207760	100	74 억	950443	N	N	52	N	N
58	20230918	160815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1910	-19	5	-0.98	258889141	135044	89.56	1926	1941	1910	2505	1351	1929	1917.08	1.31	-31435	1961	1944	1929	1912	1897	1953	1921	75	576	100	1190	1	1	74774372	1428	45.48	2.09	12	0.18	42.00	912.00	5080	20230103	-62.40	1216	20221013	57.07	5080	-62.40	20230103	1886	1.27	20230727	8850	-78.42	20221215	1886	1.27	20230727	4.59	N	207760	100	74 억	981831	N	N	52	N	N
59	20230918	150813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1918	-11	5	-0.57	232977503	121498	80.58	1926	1941	1911	2505	1351	1929	1917.54	1.31	-31998	1961	1944	1929	1912	1897	1953	1921	75	576	100	1190	1	1	74774372	1434	45.67	2.10	12	0.16	42.00	912.00	5080	20230103	-62.24	1216	20221013	57.73	5080	-62.24	20230103	1886	1.70	20230727	8850	-78.33	20221215	1886	1.70	20230727	4.59	N	207760	100	74 억	981831	N	N	65	N	N
60	20230918	140833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1915	-14	5	-0.73	171398104	89338	59.25	1926	1941	1911	2505	1351	1929	1918.54	1.31	-27391	1961	1944	1929	1912	1897	1953	1921	75	576	100	1190	1	1	74774372	1432	45.60	2.10	12	0.12	42.00	912.00	5080	20230103	-62.30	1216	20221013	57.48	5080	-62.30	20230103	1886	1.54	20230727	8850	-78.36	20221215	1886	1.54	20230727	4.59	N	207760	100	74 억	981831	N	N	65	N	N
61	20230918	130811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1917	-12	5	-0.62	146620495	76400	50.67	1926	1941	1911	2505	1351	1929	1919.12	1.31	-19118	1961	1944	1929	1912	1897	1953	1921	75	576	100	1190	1	1	74774372	1433	45.64	2.10	12	0.10	42.00	912.00	5080	20230103	-62.26	1216	20221013	57.65	5080	-62.26	20230103	1886	1.64	20230727	8850	-78.34	20221215	1886	1.64	20230727	4.59	N	207760	100	74 억	981831	N	N	65	N	N
62	20230918	120817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1917	-12	5	-0.62	139165280	72509	48.09	1926	1941	1911	2505	1351	1929	1919.28	1.31	-18961	1961	1944	1929	1912	1897	1953	1921	75	576	100	1190	1	1	74774372	1433	45.64	2.10	12	0.10	42.00	912.00	5080	20230103	-62.26	1216	20221013	57.65	5080	-62.26	20230103	1886	1.64	20230727	8850	-78.34	20221215	1886	1.64	20230727	4.59	N	207760	100	74 억	981831	N	N	65	N	N
63	20230918	110804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1920	-9	5	-0.47	126122175	65706	43.58	1926	1941	1911	2505	1351	1929	1919.49	1.31	-19316	1961	1944	1929	1912	1897	1953	1921	75	576	100	1190	1	1	74774372	1436	45.71	2.11	12	0.09	42.00	912.00	5080	20230103	-62.20	1216	20221013	57.89	5080	-62.20	20230103	1886	1.80	20230727	8850	-78.31	20221215	1886	1.80	20230727	4.59	N	207760	100	74 억	981831	N	N	65	N	N
64	20230918	100759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1920	-9	5	-0.47	64400509	33476	22.20	1926	1941	1915	2505	1351	1929	1923.78	1.31	-7486	1961	1944	1929	1912	1897	1953	1921	75	576	100	1190	1	1	74774372	1436	45.71	2.11	12	0.04	42.00	912.00	5080	20230103	-62.20	1216	20221013	57.89	5080	-62.20	20230103	1886	1.80	20230727	8850	-78.31	20221215	1886	1.80	20230727	4.59	N	207760	100	74 억	981831	N	N	65	N	N
65	20230918	090802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1934	5	2	0.26	6427031	3332	2.21	1926	1941	1920	2505	1351	1929	1928.88	1.31	-1500	1961	1944	1929	1912	1897	1953	1921	75	576	100	1190	1	1	74774372	1446	46.05	2.12	12	0.00	42.00	912.00	5080	20230103	-61.93	1216	20221013	59.05	5080	-61.93	20230103	1886	2.55	20230727	8850	-78.15	20221215	1886	2.55	20230727	4.59	N	207760	100	74 억	981831	N	N	65	N	N
66	20230915	160808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1929	6	2	0.31	290536802	150473	84.78	1923	1946	1914	2495	1347	1923	1930.83	1.26	41645	1941	1932	1916	1907	1891	1936	1911	75	572	100	1190	1	1	74774372	1442	45.93	2.12	12	0.20	42.00	912.00	5080	20230103	-62.03	1216	20221013	58.63	5080	-62.03	20230103	1886	2.28	20230727	8850	-78.20	20221215	1886	2.28	20230727	4.62	N	207760	100	74 억	938990	N	N	65	N	N
67	20230915	150809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1931	8	2	0.42	276529576	143214	80.69	1923	1946	1914	2495	1347	1923	1930.88	1.26	39661	1941	1932	1916	1907	1891	1936	1911	75	572	100	1190	1	1	74774372	1444	45.98	2.12	12	0.19	42.00	912.00	5080	20230103	-61.99	1216	20221013	58.80	5080	-61.99	20230103	1886	2.39	20230727	8850	-78.18	20221215	1886	2.39	20230727	4.62	N	207760	100	74 억	938990	N	N	81	N	N
68	20230915	140810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1933	10	2	0.52	251822764	130421	73.49	1923	1946	1914	2495	1347	1923	1930.85	1.26	36861	1941	1932	1916	1907	1891	1936	1911	75	572	100	1190	1	1	74774372	1445	46.02	2.12	12	0.17	42.00	912.00	5080	20230103	-61.95	1216	20221013	58.96	5080	-61.95	20230103	1886	2.49	20230727	8850	-78.16	20221215	1886	2.49	20230727	4.62	N	207760	100	74 억	938990	N	N	81	N	N
69	20230915	130802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1938	15	2	0.78	225702549	116912	65.87	1923	1946	1914	2495	1347	1923	1930.53	1.26	33468	1941	1932	1916	1907	1891	1936	1911	75	572	100	1190	1	1	74774372	1449	46.14	2.12	12	0.16	42.00	912.00	5080	20230103	-61.85	1216	20221013	59.38	5080	-61.85	20230103	1886	2.76	20230727	8850	-78.10	20221215	1886	2.76	20230727	4.62	N	207760	100	74 억	938990	N	N	81	N	N
70	20230915	120809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1937	14	2	0.73	197117459	102149	57.56	1923	1946	1914	2495	1347	1923	1929.71	1.26	30053	1941	1932	1916	1907	1891	1936	1911	75	572	100	1190	1	1	74774372	1448	46.12	2.12	12	0.14	42.00	912.00	5080	20230103	-61.87	1216	20221013	59.29	5080	-61.87	20230103	1886	2.70	20230727	8850	-78.11	20221215	1886	2.70	20230727	4.62	N	207760	100	74 억	938990	N	N	81	N	N
71	20230915	110815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1930	7	2	0.36	154113938	79912	45.03	1923	1946	1914	2495	1347	1923	1928.55	1.26	24862	1941	1932	1916	1907	1891	1936	1911	75	572	100	1190	1	1	74774372	1443	45.95	2.12	12	0.11	42.00	912.00	5080	20230103	-62.01	1216	20221013	58.72	5080	-62.01	20230103	1886	2.33	20230727	8850	-78.19	20221215	1886	2.33	20230727	4.62	N	207760	100	74 억	938990	N	N	81	N	N
72	20230915	100812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1933	10	2	0.52	117549147	60944	34.34	1923	1946	1914	2495	1347	1923	1928.81	1.26	18504	1941	1932	1916	1907	1891	1936	1911	75	572	100	1190	1	1	74774372	1445	46.02	2.12	12	0.08	42.00	912.00	5080	20230103	-61.95	1216	20221013	58.96	5080	-61.95	20230103	1886	2.49	20230727	8850	-78.16	20221215	1886	2.49	20230727	4.62	N	207760	100	74 억	938990	N	N	81	N	N
73	20230915	090802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1931	8	2	0.42	44457449	23089	13.01	1923	1940	1914	2495	1347	1923	1925.48	1.26	4259	1941	1932	1916	1907	1891	1936	1911	75	572	100	1190	1	1	74774372	1444	45.98	2.12	12	0.03	42.00	912.00	5080	20230103	-61.99	1216	20221013	58.80	5080	-61.99	20230103	1886	2.39	20230727	8850	-78.18	20221215	1886	2.39	20230727	4.62	N	207760	100	74 억	938990	N	N	81	N	N
74	20230914	160811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1923	9	2	0.47	339008211	176852	66.13	1900	1925	1900	2485	1340	1914	1916.84	1.24	9010	1954	1934	1917	1897	1880	1925	1888	75	571	100	1180	1	1	74774372	1438	45.79	2.11	12	0.24	42.00	912.00	5080	20230103	-62.15	1216	20221013	58.14	5080	-62.15	20230103	1886	1.96	20230727	8850	-78.27	20221215	1886	1.96	20230727	4.62	N	207760	100	74 억	924880	N	N	81	N	N
75	20230914	150749	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1924	10	2	0.52	276806582	144509	54.03	1900	1925	1900	2485	1340	1914	1915.50	1.24	6753	1954	1934	1917	1897	1880	1925	1888	75	571	100	1180	1	1	74774372	1439	45.81	2.11	12	0.19	42.00	912.00	5080	20230103	-62.13	1216	20221013	58.22	5080	-62.13	20230103	1886	2.01	20230727	8850	-78.26	20221215	1886	2.01	20230727	4.62	N	207760	100	74 억	924880	N	N	528	N	N
76	20230914	140802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1918	4	2	0.21	226103123	118104	44.16	1900	1925	1900	2485	1340	1914	1914.44	1.24	3428	1954	1934	1917	1897	1880	1925	1888	75	571	100	1180	1	1	74774372	1434	45.67	2.10	12	0.16	42.00	912.00	5080	20230103	-62.24	1216	20221013	57.73	5080	-62.24	20230103	1886	1.70	20230727	8850	-78.33	20221215	1886	1.70	20230727	4.62	N	207760	100	74 억	924880	N	N	528	N	N
77	20230914	130748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1916	2	2	0.10	209983792	109689	41.01	1900	1925	1900	2485	1340	1914	1914.36	1.24	2707	1954	1934	1917	1897	1880	1925	1888	75	571	100	1180	1	1	74774372	1433	45.62	2.10	12	0.15	42.00	912.00	5080	20230103	-62.28	1216	20221013	57.57	5080	-62.28	20230103	1886	1.59	20230727	8850	-78.35	20221215	1886	1.59	20230727	4.62	N	207760	100	74 억	924880	N	N	528	N	N
78	20230914	120757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1913	-1	5	-0.05	163265680	85243	31.87	1900	1925	1900	2485	1340	1914	1915.30	1.24	2900	1954	1934	1917	1897	1880	1925	1888	75	571	100	1180	1	1	74774372	1430	45.55	2.10	12	0.11	42.00	912.00	5080	20230103	-62.34	1216	20221013	57.32	5080	-62.34	20230103	1886	1.43	20230727	8850	-78.38	20221215	1886	1.43	20230727	4.62	N	207760	100	74 억	924880	N	N	528	N	N
79	20230914	110751	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1911	-3	5	-0.16	155998428	81441	30.45	1900	1925	1900	2485	1340	1914	1915.48	1.24	3723	1954	1934	1917	1897	1880	1925	1888	75	571	100	1180	1	1	74774372	1429	45.50	2.10	12	0.11	42.00	912.00	5080	20230103	-62.38	1216	20221013	57.15	5080	-62.38	20230103	1886	1.33	20230727	8850	-78.41	20221215	1886	1.33	20230727	4.62	N	207760	100	74 억	924880	N	N	528	N	N
80	20230914	100744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1916	2	2	0.10	110520992	57638	21.55	1900	1925	1900	2485	1340	1914	1917.50	1.24	7089	1954	1934	1917	1897	1880	1925	1888	75	571	100	1180	1	1	74774372	1433	45.62	2.10	12	0.08	42.00	912.00	5080	20230103	-62.28	1216	20221013	57.57	5080	-62.28	20230103	1886	1.59	20230727	8850	-78.35	20221215	1886	1.59	20230727	4.62	N	207760	100	74 억	924880	N	N	528	N	N
81	20230914	090759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1914	0	3	0.00	6841018	3598	1.35	1900	1917	1900	2485	1340	1914	1901.34	1.24	-776	1954	1934	1917	1897	1880	1925	1888	75	571	100	1180	1	1	74774372	1431	45.57	2.10	12	0.00	42.00	912.00	5080	20230103	-62.32	1216	20221013	57.40	5080	-62.32	20230103	1886	1.48	20230727	8850	-78.37	20221215	1886	1.48	20230727	4.62	N	207760	100	74 억	924880	N	N	528	N	N
82	20230913	160805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1914	-23	5	-1.19	510872262	267158	73.03	1922	1937	1900	2515	1356	1937	1912.24	1.36	-88822	1994	1965	1941	1912	1888	1980	1927	75	578	100	1200	1	1	74774372	1431	45.57	2.10	12	0.36	42.00	912.00	5080	20230103	-62.32	1216	20221013	57.40	5080	-62.32	20230103	1886	1.48	20230727	8850	-78.37	20221215	1886	1.48	20230727	4.60	N	207760	100	74 억	1015017	N	N	528	N	N
83	20230913	150754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1909	-28	5	-1.45	475462929	248592	67.96	1922	1937	1900	2515	1356	1937	1912.62	1.36	-89294	1994	1965	1941	1912	1888	1980	1927	75	578	100	1200	1	1	74774372	1427	45.45	2.09	12	0.33	42.00	912.00	5080	20230103	-62.42	1216	20221013	56.99	5080	-62.42	20230103	1886	1.22	20230727	8850	-78.43	20221215	1886	1.22	20230727	4.60	N	207760	100	74 억	1015017	N	N	123	N	N
84	20230913	140804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1911	-26	5	-1.34	445534964	232909	63.67	1922	1937	1900	2515	1356	1937	1912.91	1.36	-85109	1994	1965	1941	1912	1888	1980	1927	75	578	100	1200	1	1	74774372	1429	45.50	2.10	12	0.31	42.00	912.00	5080	20230103	-62.38	1216	20221013	57.15	5080	-62.38	20230103	1886	1.33	20230727	8850	-78.41	20221215	1886	1.33	20230727	4.60	N	207760	100	74 억	1015017	N	N	123	N	N
85	20230913	130740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1903	-34	5	-1.76	421489610	220300	60.22	1922	1937	1900	2515	1356	1937	1913.25	1.36	-79067	1994	1965	1941	1912	1888	1980	1927	75	578	100	1200	1	1	74774372	1423	45.31	2.09	12	0.29	42.00	912.00	5080	20230103	-62.54	1216	20221013	56.50	5080	-62.54	20230103	1886	0.90	20230727	8850	-78.50	20221215	1886	0.90	20230727	4.60	N	207760	100	74 억	1015017	N	N	123	N	N
86	20230913	120757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1914	-23	5	-1.19	294043427	153402	41.94	1922	1937	1908	2515	1356	1937	1916.81	1.36	-65526	1994	1965	1941	1912	1888	1980	1927	75	578	100	1200	1	1	74774372	1431	45.57	2.10	12	0.21	42.00	912.00	5080	20230103	-62.32	1216	20221013	57.40	5080	-62.32	20230103	1886	1.48	20230727	8850	-78.37	20221215	1886	1.48	20230727	4.60	N	207760	100	74 억	1015017	N	N	123	N	N
87	20230913	110759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1916	-21	5	-1.08	202932828	105748	28.91	1922	1937	1914	2515	1356	1937	1919.01	1.36	-52936	1994	1965	1941	1912	1888	1980	1927	75	578	100	1200	1	1	74774372	1433	45.62	2.10	12	0.14	42.00	912.00	5080	20230103	-62.28	1216	20221013	57.57	5080	-62.28	20230103	1886	1.59	20230727	8850	-78.35	20221215	1886	1.59	20230727	4.60	N	207760	100	74 억	1015017	N	N	123	N	N
88	20230913	100751	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1926	-11	5	-0.57	102784597	53545	14.64	1922	1937	1915	2515	1356	1937	1919.57	1.36	-26372	1994	1965	1941	1912	1888	1980	1927	75	578	100	1200	1	1	74774372	1440	45.86	2.11	12	0.07	42.00	912.00	5080	20230103	-62.09	1216	20221013	58.39	5080	-62.09	20230103	1886	2.12	20230727	8850	-78.24	20221215	1886	2.12	20230727	4.60	N	207760	100	74 억	1015017	N	N	123	N	N
89	20230913	090744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1925	-12	5	-0.62	10585599	5506	1.51	1922	1937	1921	2515	1356	1937	1922.40	1.36	-1772	1994	1965	1941	1912	1888	1980	1927	75	578	100	1200	1	1	74774372	1439	45.83	2.11	12	0.01	42.00	912.00	5080	20230103	-62.11	1216	20221013	58.31	5080	-62.11	20230103	1886	2.07	20230727	8850	-78.25	20221215	1886	2.07	20230727	4.60	N	207760	100	74 억	1015017	N	N	123	N	N
90	20230912	160741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1937	11	2	0.57	708470339	365088	300.84	1925	1970	1917	2500	1349	1926	1940.55	1.41	-40400	1960	1943	1932	1915	1904	1951	1923	75	574	100	1190	1	1	74774372	1448	46.12	2.12	12	0.49	42.00	912.00	5080	20230103	-61.87	1216	20221013	59.29	5080	-61.87	20230103	1886	2.70	20230727	8850	-78.11	20221215	1886	2.70	20230727	4.59	N	207760	100	74 억	1057414	N	N	123	N	N
91	20230912	150749	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1921	-5	5	-0.26	690506869	355757	293.15	1925	1970	1919	2500	1349	1926	1940.95	1.41	-37360	1960	1943	1932	1915	1904	1951	1923	75	574	100	1190	1	1	74774372	1436	45.74	2.11	12	0.48	42.00	912.00	5080	20230103	-62.19	1216	20221013	57.98	5080	-62.19	20230103	1886	1.86	20230727	8850	-78.29	20221215	1886	1.86	20230727	4.59	N	207760	100	74 억	1057414	N	N	12	N	N
92	20230912	140747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1922	-4	5	-0.21	624438022	321374	264.81	1925	1970	1921	2500	1349	1926	1943.03	1.41	-33986	1960	1943	1932	1915	1904	1951	1923	75	574	100	1190	1	1	74774372	1437	45.76	2.11	12	0.43	42.00	912.00	5080	20230103	-62.17	1216	20221013	58.06	5080	-62.17	20230103	1886	1.91	20230727	8850	-78.28	20221215	1886	1.91	20230727	4.59	N	207760	100	74 억	1057414	N	N	12	N	N
93	20230912	130738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1927	1	2	0.05	540397471	277758	228.87	1925	1970	1922	2500	1349	1926	1945.57	1.41	-11959	1960	1943	1932	1915	1904	1951	1923	75	574	100	1190	1	1	74774372	1441	45.88	2.11	12	0.37	42.00	912.00	5080	20230103	-62.07	1216	20221013	58.47	5080	-62.07	20230103	1886	2.17	20230727	8850	-78.23	20221215	1886	2.17	20230727	4.59	N	207760	100	74 억	1057414	N	N	12	N	N
94	20230912	120735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1929	3	2	0.16	478140898	245423	202.23	1925	1970	1925	2500	1349	1926	1948.23	1.41	180	1960	1943	1932	1915	1904	1951	1923	75	574	100	1190	1	1	74774372	1442	45.93	2.12	12	0.33	42.00	912.00	5080	20230103	-62.03	1216	20221013	58.63	5080	-62.03	20230103	1886	2.28	20230727	8850	-78.20	20221215	1886	2.28	20230727	4.59	N	207760	100	74 억	1057414	N	N	12	N	N
95	20230912	110741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1933	7	2	0.36	421538312	216123	178.09	1925	1970	1925	2500	1349	1926	1950.46	1.41	12859	1960	1943	1932	1915	1904	1951	1923	75	574	100	1190	1	1	74774372	1445	46.02	2.12	12	0.29	42.00	912.00	5080	20230103	-61.95	1216	20221013	58.96	5080	-61.95	20230103	1886	2.49	20230727	8850	-78.16	20221215	1886	2.49	20230727	4.59	N	207760	100	74 억	1057414	N	N	12	N	N
96	20230912	100735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1944	18	2	0.93	327526864	167673	138.16	1925	1970	1925	2500	1349	1926	1953.37	1.41	35151	1960	1943	1932	1915	1904	1951	1923	75	574	100	1190	1	1	74774372	1454	46.29	2.13	12	0.22	42.00	912.00	5080	20230103	-61.73	1216	20221013	59.87	5080	-61.73	20230103	1886	3.08	20230727	8850	-78.03	20221215	1886	3.08	20230727	4.59	N	207760	100	74 억	1057414	N	N	12	N	N
97	20230912	090752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1934	8	2	0.42	20663854	10724	8.84	1925	1939	1925	2500	1349	1926	1926.88	1.41	609	1960	1943	1932	1915	1904	1951	1923	75	574	100	1190	1	1	74774372	1446	46.05	2.12	12	0.01	42.00	912.00	5080	20230103	-61.93	1216	20221013	59.05	5080	-61.93	20230103	1886	2.55	20230727	8850	-78.15	20221215	1886	2.55	20230727	4.59	N	207760	100	74 억	1057414	N	N	12	N	N
98	20230911	160735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1926	-7	5	-0.36	228874674	118486	66.83	1921	1949	1921	2510	1354	1933	1931.66	1.45	-36195	1967	1949	1931	1913	1895	1959	1923	75	577	100	1190	1	1	74774372	1440	45.86	2.11	12	0.16	42.00	912.00	5080	20230103	-62.09	1216	20221013	58.39	5080	-62.09	20230103	1886	2.12	20230727	8850	-78.24	20221215	1886	2.12	20230727	4.59	N	207760	100	74 억	1082489	N	N	12	N	N
99	20230911	150740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1926	-7	5	-0.36	219941492	113847	64.21	1921	1949	1921	2510	1354	1933	1931.90	1.45	-34058	1967	1949	1931	1913	1895	1959	1923	75	577	100	1190	1	1	74774372	1440	45.86	2.11	12	0.15	42.00	912.00	5080	20230103	-62.09	1216	20221013	58.39	5080	-62.09	20230103	1886	2.12	20230727	8850	-78.24	20221215	1886	2.12	20230727	4.59	N	207760	100	74 억	1082489	N	N	7	N	N
100	20230911	140750	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1930	-3	5	-0.16	170856472	88364	49.84	1921	1949	1921	2510	1354	1933	1933.55	1.45	-25251	1967	1949	1931	1913	1895	1959	1923	75	577	100	1190	1	1	74774372	1443	45.95	2.12	12	0.12	42.00	912.00	5080	20230103	-62.01	1216	20221013	58.72	5080	-62.01	20230103	1886	2.33	20230727	8850	-78.19	20221215	1886	2.33	20230727	4.59	N	207760	100	74 억	1082489	N	N	7	N	N
101	20230911	130724	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1927	-6	5	-0.31	146558227	75752	42.73	1921	1949	1921	2510	1354	1933	1934.71	1.45	-20140	1967	1949	1931	1913	1895	1959	1923	75	577	100	1190	1	1	74774372	1441	45.88	2.11	12	0.10	42.00	912.00	5080	20230103	-62.07	1216	20221013	58.47	5080	-62.07	20230103	1886	2.17	20230727	8850	-78.23	20221215	1886	2.17	20230727	4.59	N	207760	100	74 억	1082489	N	N	7	N	N
102	20230911	120737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1932	-1	5	-0.05	109443940	56538	31.89	1921	1949	1921	2510	1354	1933	1935.76	1.45	-13402	1967	1949	1931	1913	1895	1959	1923	75	577	100	1190	1	1	74774372	1445	46.00	2.12	12	0.08	42.00	912.00	5080	20230103	-61.97	1216	20221013	58.88	5080	-61.97	20230103	1886	2.44	20230727	8850	-78.17	20221215	1886	2.44	20230727	4.59	N	207760	100	74 억	1082489	N	N	7	N	N
103	20230911	110724	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1929	-4	5	-0.21	102236662	52808	29.78	1921	1949	1921	2510	1354	1933	1936.01	1.45	-11623	1967	1949	1931	1913	1895	1959	1923	75	577	100	1190	1	1	74774372	1442	45.93	2.12	12	0.07	42.00	912.00	5080	20230103	-62.03	1216	20221013	58.63	5080	-62.03	20230103	1886	2.28	20230727	8850	-78.20	20221215	1886	2.28	20230727	4.59	N	207760	100	74 억	1082489	N	N	7	N	N
104	20230911	100725	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1939	6	2	0.31	77721172	40117	22.63	1921	1949	1921	2510	1354	1933	1937.36	1.45	-9457	1967	1949	1931	1913	1895	1959	1923	75	577	100	1190	1	1	74774372	1450	46.17	2.13	12	0.05	42.00	912.00	5080	20230103	-61.83	1216	20221013	59.46	5080	-61.83	20230103	1886	2.81	20230727	8850	-78.09	20221215	1886	2.81	20230727	4.59	N	207760	100	74 억	1082489	N	N	7	N	N
105	20230911	090722	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1926	-7	5	-0.36	4633943	2411	1.36	1921	1937	1921	2510	1354	1933	1922.00	1.45	-478	1967	1949	1931	1913	1895	1959	1923	75	577	100	1190	1	1	74774372	1440	45.86	2.11	12	0.00	42.00	912.00	5080	20230103	-62.09	1216	20221013	58.39	5080	-62.09	20230103	1886	2.12	20230727	8850	-78.24	20221215	1886	2.12	20230727	4.59	N	207760	100	74 억	1082489	N	N	7	N	N
106	20230908	160742	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1933	7	2	0.36	337661256	175189	32.51	1926	1949	1913	2500	1349	1926	1927.40	1.47	-12997	2045	1985	1955	1895	1865	1970	1880	75	574	100	1190	1	1	74774372	1445	46.02	2.12	12	0.23	42.00	912.00	5080	20230103	-61.95	1216	20221013	58.96	5080	-61.95	20230103	1886	2.49	20230727	8850	-78.16	20221215	1886	2.49	20230727	4.49	N	207760	100	74 억	1095487	N	N	7	N	N
107	20230908	150740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1931	5	2	0.26	317397288	164702	30.56	1926	1949	1913	2500	1349	1926	1927.10	1.47	-13889	2045	1985	1955	1895	1865	1970	1880	75	574	100	1190	1	1	74774372	1444	45.98	2.12	12	0.22	42.00	912.00	5080	20230103	-61.99	1216	20221013	58.80	5080	-61.99	20230103	1886	2.39	20230727	8850	-78.18	20221215	1886	2.39	20230727	4.49	N	207760	100	74 억	1095487	N	N	38	N	N
108	20230908	140732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1927	1	2	0.05	267602232	138866	25.77	1926	1949	1913	2500	1349	1926	1927.05	1.47	-10414	2045	1985	1955	1895	1865	1970	1880	75	574	100	1190	1	1	74774372	1441	45.88	2.11	12	0.19	42.00	912.00	5080	20230103	-62.07	1216	20221013	58.47	5080	-62.07	20230103	1886	2.17	20230727	8850	-78.23	20221215	1886	2.17	20230727	4.49	N	207760	100	74 억	1095487	N	N	38	N	N
109	20230908	130740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1933	7	2	0.36	229257619	118936	22.07	1926	1949	1913	2500	1349	1926	1927.57	1.47	-9476	2045	1985	1955	1895	1865	1970	1880	75	574	100	1190	1	1	74774372	1445	46.02	2.12	12	0.16	42.00	912.00	5080	20230103	-61.95	1216	20221013	58.96	5080	-61.95	20230103	1886	2.49	20230727	8850	-78.16	20221215	1886	2.49	20230727	4.49	N	207760	100	74 억	1095487	N	N	38	N	N
110	20230908	120749	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1939	13	2	0.67	216373453	112268	20.83	1926	1949	1913	2500	1349	1926	1927.29	1.47	-9064	2045	1985	1955	1895	1865	1970	1880	75	574	100	1190	1	1	74774372	1450	46.17	2.13	12	0.15	42.00	912.00	5080	20230103	-61.83	1216	20221013	59.46	5080	-61.83	20230103	1886	2.81	20230727	8850	-78.09	20221215	1886	2.81	20230727	4.49	N	207760	100	74 억	1095487	N	N	38	N	N
111	20230908	110745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1921	-5	5	-0.26	163340299	84850	15.74	1926	1949	1913	2500	1349	1926	1925.05	1.47	-9139	2045	1985	1955	1895	1865	1970	1880	75	574	100	1190	1	1	74774372	1436	45.74	2.11	12	0.11	42.00	912.00	5080	20230103	-62.19	1216	20221013	57.98	5080	-62.19	20230103	1886	1.86	20230727	8850	-78.29	20221215	1886	1.86	20230727	4.49	N	207760	100	74 억	1095487	N	N	38	N	N
112	20230908	100737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1914	-12	5	-0.62	134094789	69620	12.92	1926	1949	1913	2500	1349	1926	1926.10	1.47	-8040	2045	1985	1955	1895	1865	1970	1880	75	574	100	1190	1	1	74774372	1431	45.57	2.10	12	0.09	42.00	912.00	5080	20230103	-62.32	1216	20221013	57.40	5080	-62.32	20230103	1886	1.48	20230727	8850	-78.37	20221215	1886	1.48	20230727	4.49	N	207760	100	74 억	1095487	N	N	38	N	N
113	20230908	090743	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1935	9	2	0.47	14607363	7589	1.41	1926	1939	1919	2500	1349	1926	1924.81	1.47	-2166	2045	1985	1955	1895	1865	1970	1880	75	574	100	1190	1	1	74774372	1447	46.07	2.12	12	0.01	42.00	912.00	5080	20230103	-61.91	1216	20221013	59.13	5080	-61.91	20230103	1886	2.60	20230727	8850	-78.14	20221215	1886	2.60	20230727	4.49	N	207760	100	74 억	1095487	N	N	38	N	N
114	20230907	160730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1926	-39	5	-1.98	1052540936	537373	124.13	1978	2015	1925	2550	1376	1965	1958.87	1.55	-64724	2025	1995	1975	1945	1925	1985	1935	75	585	100	1210	1	1	74774372	1440	45.86	2.11	12	0.72	42.00	912.00	5080	20230103	-62.09	1216	20221013	58.39	5080	-62.09	20230103	1886	2.12	20230727	8850	-78.24	20221215	1886	2.12	20230727	4.48	N	207760	100	74 억	1160211	N	N	38	N	N
115	20230907	150735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1930	-35	5	-1.78	1015735241	518266	119.72	1978	2015	1925	2550	1376	1965	1959.87	1.55	-64966	2025	1995	1975	1945	1925	1985	1935	75	585	100	1210	1	1	74774372	1443	45.95	2.12	12	0.69	42.00	912.00	5080	20230103	-62.01	1216	20221013	58.72	5080	-62.01	20230103	1886	2.33	20230727	8850	-78.19	20221215	1886	2.33	20230727	4.48	N	207760	100	74 억	1160211	N	N	23	N	N
116	20230907	140732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1926	-39	5	-1.98	920089280	468741	108.28	1978	2015	1925	2550	1376	1965	1962.89	1.55	-72950	2025	1995	1975	1945	1925	1985	1935	75	585	100	1210	1	1	74774372	1440	45.86	2.11	12	0.63	42.00	912.00	5080	20230103	-62.09	1216	20221013	58.39	5080	-62.09	20230103	1886	2.12	20230727	8850	-78.24	20221215	1886	2.12	20230727	4.48	N	207760	100	74 억	1160211	N	N	23	N	N
117	20230907	130730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1928	-37	5	-1.88	839680633	427047	98.65	1978	2015	1927	2550	1376	1965	1966.25	1.55	-69381	2025	1995	1975	1945	1925	1985	1935	75	585	100	1210	1	1	74774372	1442	45.90	2.11	12	0.57	42.00	912.00	5080	20230103	-62.05	1216	20221013	58.55	5080	-62.05	20230103	1886	2.23	20230727	8850	-78.21	20221215	1886	2.23	20230727	4.48	N	207760	100	74 억	1160211	N	N	23	N	N
118	20230907	120740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1935	-30	5	-1.53	750706709	380948	88.00	1978	2015	1935	2550	1376	1965	1970.63	1.55	-65689	2025	1995	1975	1945	1925	1985	1935	75	585	100	1210	1	1	74774372	1447	46.07	2.12	12	0.51	42.00	912.00	5080	20230103	-61.91	1216	20221013	59.13	5080	-61.91	20230103	1886	2.60	20230727	8850	-78.14	20221215	1886	2.60	20230727	4.48	N	207760	100	74 억	1160211	N	N	23	N	N
119	20230907	110736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1938	-27	5	-1.37	700045048	354795	81.96	1978	2015	1935	2550	1376	1965	1973.10	1.55	-60857	2025	1995	1975	1945	1925	1985	1935	75	585	100	1210	1	1	74774372	1449	46.14	2.12	12	0.47	42.00	912.00	5080	20230103	-61.85	1216	20221013	59.38	5080	-61.85	20230103	1886	2.76	20230727	8850	-78.10	20221215	1886	2.76	20230727	4.48	N	207760	100	74 억	1160211	N	N	23	N	N
120	20230907	100736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1985	20	2	1.02	412675180	207757	47.99	1978	2015	1960	2550	1376	1965	1986.34	1.55	-2230	2025	1995	1975	1945	1925	1985	1935	75	585	100	1210	1	1	74774372	1484	47.26	2.18	12	0.28	42.00	912.00	5080	20230103	-60.93	1216	20221013	63.24	5080	-60.93	20230103	1886	5.25	20230727	8850	-77.57	20221215	1886	5.25	20230727	4.48	N	207760	100	74 억	1160211	N	N	23	N	N
121	20230907	090745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1976	11	2	0.56	16537257	8421	1.95	1978	1978	1960	2550	1376	1965	1963.81	1.55	933	2025	1995	1975	1945	1925	1985	1935	75	585	100	1210	1	1	74774372	1478	47.05	2.17	12	0.01	42.00	912.00	5080	20230103	-61.10	1216	20221013	62.50	5080	-61.10	20230103	1886	4.77	20230727	8850	-77.67	20221215	1886	4.77	20230727	4.48	N	207760	100	74 억	1160211	N	N	23	N	N
122	20230906	160731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1965	-40	5	-2.00	850494561	429616	146.66	2005	2005	1955	2605	1405	2005	1979.66	1.66	-84447	2063	2033	2010	1980	1957	2049	1996	75	600	100	1240	1	1	74774372	1469	46.79	2.15	12	0.57	42.00	912.00	5080	20230103	-61.32	1216	20221013	61.60	5080	-61.32	20230103	1886	4.19	20230727	8850	-77.80	20221215	1886	4.19	20230727	4.50	N	207760	100	74 억	1244702	N	N	23	N	N
123	20230906	150734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1979	-26	5	-1.30	698182664	352239	120.25	2005	2005	1971	2605	1405	2005	1982.13	1.66	-89012	2063	2033	2010	1980	1957	2049	1996	75	600	100	1240	1	1	74774372	1480	47.12	2.17	12	0.47	42.00	912.00	5080	20230103	-61.04	1216	20221013	62.75	5080	-61.04	20230103	1886	4.93	20230727	8850	-77.64	20221215	1886	4.93	20230727	4.50	N	207760	100	74 억	1244702	N	N	0	N	N
124	20230906	140734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1972	-33	5	-1.65	611294651	308312	105.25	2005	2005	1971	2605	1405	2005	1982.71	1.66	-84043	2063	2033	2010	1980	1957	2049	1996	75	600	100	1240	1	1	74774372	1475	46.95	2.16	12	0.41	42.00	912.00	5080	20230103	-61.18	1216	20221013	62.17	5080	-61.18	20230103	1886	4.56	20230727	8850	-77.72	20221215	1886	4.56	20230727	4.50	N	207760	100	74 억	1244702	N	N	0	N	N
125	20230906	130727	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1981	-24	5	-1.20	375665716	189052	64.54	2005	2005	1980	2605	1405	2005	1987.10	1.66	-46439	2063	2033	2010	1980	1957	2049	1996	75	600	100	1240	1	1	74774372	1481	47.17	2.17	12	0.25	42.00	912.00	5080	20230103	-61.00	1216	20221013	62.91	5080	-61.00	20230103	1886	5.04	20230727	8850	-77.62	20221215	1886	5.04	20230727	4.50	N	207760	100	74 억	1244702	N	N	0	N	N
126	20230906	120738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1985	-20	5	-1.00	235157707	118147	40.33	2005	2005	1981	2605	1405	2005	1990.38	1.66	-34300	2063	2033	2010	1980	1957	2049	1996	75	600	100	1240	1	1	74774372	1484	47.26	2.18	12	0.16	42.00	912.00	5080	20230103	-60.93	1216	20221013	63.24	5080	-60.93	20230103	1886	5.25	20230727	8850	-77.57	20221215	1886	5.25	20230727	4.50	N	207760	100	74 억	1244702	N	N	0	N	N
127	20230906	110741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1988	-17	5	-0.85	193789885	97300	33.22	2005	2005	1981	2605	1405	2005	1991.67	1.66	-22070	2063	2033	2010	1980	1957	2049	1996	75	600	100	1240	1	1	74774372	1487	47.33	2.18	12	0.13	42.00	912.00	5080	20230103	-60.87	1216	20221013	63.49	5080	-60.87	20230103	1886	5.41	20230727	8850	-77.54	20221215	1886	5.41	20230727	4.50	N	207760	100	74 억	1244702	N	N	0	N	N
128	20230906	100717	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1988	-17	5	-0.85	131690920	66020	22.54	2005	2005	1988	2605	1405	2005	1994.71	1.66	-20488	2063	2033	2010	1980	1957	2049	1996	75	600	100	1240	1	1	74774372	1487	47.33	2.18	12	0.09	42.00	912.00	5080	20230103	-60.87	1216	20221013	63.49	5080	-60.87	20230103	1886	5.41	20230727	8850	-77.54	20221215	1886	5.41	20230727	4.50	N	207760	100	74 억	1244702	N	N	0	N	N
129	20230906	090723	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1996	-9	5	-0.45	5307600	2657	0.91	2005	2005	1995	2605	1405	2005	1997.59	1.66	-463	2063	2033	2010	1980	1957	2049	1996	75	600	100	1240	1	1	74774372	1492	47.52	2.19	12	0.00	42.00	912.00	5080	20230103	-60.71	1216	20221013	64.14	5080	-60.71	20230103	1886	5.83	20230727	8850	-77.45	20221215	1886	5.83	20230727	4.50	N	207760	100	74 억	1244702	N	N	0	N	N
130	20230905	160726	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2005	5	2	0.25	582812687	291663	103.86	1996	2040	1987	2600	1400	2000	1998.24	1.74	-54596	2073	2036	2018	1981	1963	2027	1972	75	600	100	1240	5	1	74774372	1499	47.74	2.20	12	0.39	42.00	912.00	5080	20230103	-60.53	1216	20221013	64.88	5080	-60.53	20230103	1886	6.31	20230727	8850	-77.34	20221215	1886	6.31	20230727	4.53	N	207760	100	74 억	1300991	N	N	0	N	N
131	20230905	150737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1999	-1	5	-0.05	542806808	271663	96.74	1996	2040	1987	2600	1400	2000	1998.09	1.74	-53872	2073	2036	2018	1981	1963	2027	1972	75	600	100	1240	1	1	74774372	1495	47.60	2.19	12	0.36	42.00	912.00	5080	20230103	-60.65	1216	20221013	64.39	5080	-60.65	20230103	1886	5.99	20230727	8850	-77.41	20221215	1886	5.99	20230727	4.53	N	207760	100	74 억	1300991	N	N	0	N	N
132	20230905	140735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1994	-6	5	-0.30	369945665	184793	65.81	1996	2040	1990	2600	1400	2000	2001.95	1.74	-40418	2073	2036	2018	1981	1963	2027	1972	75	600	100	1240	1	1	74774372	1491	47.48	2.19	12	0.25	42.00	912.00	5080	20230103	-60.75	1216	20221013	63.98	5080	-60.75	20230103	1886	5.73	20230727	8850	-77.47	20221215	1886	5.73	20230727	4.53	N	207760	100	74 억	1300991	N	N	0	N	N
133	20230905	130716	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1991	-9	5	-0.45	327921743	163701	58.30	1996	2040	1990	2600	1400	2000	2003.17	1.74	-38090	2073	2036	2018	1981	1963	2027	1972	75	600	100	1240	1	1	74774372	1489	47.40	2.18	12	0.22	42.00	912.00	5080	20230103	-60.81	1216	20221013	63.73	5080	-60.81	20230103	1886	5.57	20230727	8850	-77.50	20221215	1886	5.57	20230727	4.53	N	207760	100	74 억	1300991	N	N	0	N	N
134	20230905	120721	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1998	-2	5	-0.10	274876841	137108	48.83	1996	2040	1990	2600	1400	2000	2004.82	1.74	-20281	2073	2036	2018	1981	1963	2027	1972	75	600	100	1240	1	1	74774372	1494	47.57	2.19	12	0.18	42.00	912.00	5080	20230103	-60.67	1216	20221013	64.31	5080	-60.67	20230103	1886	5.94	20230727	8850	-77.42	20221215	1886	5.94	20230727	4.53	N	207760	100	74 억	1300991	N	N	0	N	N
135	20230905	110727	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1991	-9	5	-0.45	238670991	118960	42.36	1996	2040	1990	2600	1400	2000	2006.31	1.74	-15752	2073	2036	2018	1981	1963	2027	1972	75	600	100	1240	1	1	74774372	1489	47.40	2.18	12	0.16	42.00	912.00	5080	20230103	-60.81	1216	20221013	63.73	5080	-60.81	20230103	1886	5.57	20230727	8850	-77.50	20221215	1886	5.57	20230727	4.53	N	207760	100	74 억	1300991	N	N	0	N	N
136	20230905	100716	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1999	-1	5	-0.05	147709251	73398	26.14	1996	2040	1996	2600	1400	2000	2012.44	1.74	-3173	2073	2036	2018	1981	1963	2027	1972	75	600	100	1240	1	1	74774372	1495	47.60	2.19	12	0.10	42.00	912.00	5080	20230103	-60.65	1216	20221013	64.39	5080	-60.65	20230103	1886	5.99	20230727	8850	-77.41	20221215	1886	5.99	20230727	4.53	N	207760	100	74 억	1300991	N	N	0	N	N
137	20230905	090715	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2030	30	2	1.50	20070103	9980	3.55	1996	2030	1996	2600	1400	2000	2011.03	1.74	2719	2073	2036	2018	1981	1963	2027	1972	75	600	100	1240	5	1	74774372	1518	48.33	2.23	12	0.01	42.00	912.00	5080	20230103	-60.04	1216	20221013	66.94	5080	-60.04	20230103	1886	7.64	20230727	8850	-77.06	20221215	1886	7.64	20230727	4.53	N	207760	100	74 억	1300991	N	N	0	N	N
138	20230904	160713	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2000	-25	5	-1.23	566035320	280599	59.68	2035	2055	2000	2630	1420	2025	2017.25	1.88	-104489	2131	2077	2046	1992	1961	2062	1977	75	605	100	1250	5	1	74774372	1495	47.62	2.19	12	0.38	42.00	912.00	5080	20230103	-60.63	1216	20221013	64.47	5080	-60.63	20230103	1886	6.04	20230727	8850	-77.40	20221215	1886	6.04	20230727	4.51	N	207760	100	74 억	1405480	N	N	38	N	N
139	20230904	150704	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2005	-20	5	-0.99	541057425	268113	57.02	2035	2055	2000	2630	1420	2025	2018.02	1.88	-102123	2131	2077	2046	1992	1961	2062	1977	75	605	100	1250	5	1	74774372	1499	47.74	2.20	12	0.36	42.00	912.00	5080	20230103	-60.53	1216	20221013	64.88	5080	-60.53	20230103	1886	6.31	20230727	8850	-77.34	20221215	1886	6.31	20230727	4.51	N	207760	100	74 억	1405480	N	N	38	N	N
140	20230904	140659	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2015	-10	5	-0.49	417133475	206312	43.88	2035	2055	2005	2630	1420	2025	2021.86	1.88	-85685	2131	2077	2046	1992	1961	2062	1977	75	605	100	1250	5	1	74774372	1507	47.98	2.21	12	0.28	42.00	912.00	5080	20230103	-60.33	1216	20221013	65.71	5080	-60.33	20230103	1886	6.84	20230727	8850	-77.23	20221215	1886	6.84	20230727	4.51	N	207760	100	74 억	1405480	N	N	38	N	N
141	20230904	130711	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2020	-5	5	-0.25	382073350	188897	40.18	2035	2055	2005	2630	1420	2025	2022.65	1.88	-77099	2131	2077	2046	1992	1961	2062	1977	75	605	100	1250	5	1	74774372	1510	48.10	2.21	12	0.25	42.00	912.00	5080	20230103	-60.24	1216	20221013	66.12	5080	-60.24	20230103	1886	7.10	20230727	8850	-77.18	20221215	1886	7.10	20230727	4.51	N	207760	100	74 억	1405480	N	N	38	N	N
142	20230904	120657	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2025	0	3	0.00	346268305	171160	36.40	2035	2055	2005	2630	1420	2025	2023.07	1.88	-71432	2131	2077	2046	1992	1961	2062	1977	75	605	100	1250	5	1	74774372	1514	48.21	2.22	12	0.23	42.00	912.00	5080	20230103	-60.14	1216	20221013	66.53	5080	-60.14	20230103	1886	7.37	20230727	8850	-77.12	20221215	1886	7.37	20230727	4.51	N	207760	100	74 억	1405480	N	N	38	N	N
143	20230904	110647	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2020	-5	5	-0.25	271432485	134155	28.53	2035	2055	2005	2630	1420	2025	2023.28	1.88	-50676	2131	2077	2046	1992	1961	2062	1977	75	605	100	1250	5	1	74774372	1510	48.10	2.21	12	0.18	42.00	912.00	5080	20230103	-60.24	1216	20221013	66.12	5080	-60.24	20230103	1886	7.10	20230727	8850	-77.18	20221215	1886	7.10	20230727	4.51	N	207760	100	74 억	1405480	N	N	38	N	N
144	20230904	100651	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2025	0	3	0.00	210593330	104032	22.13	2035	2055	2005	2630	1420	2025	2024.31	1.88	-39444	2131	2077	2046	1992	1961	2062	1977	75	605	100	1250	5	1	74774372	1514	48.21	2.22	12	0.14	42.00	912.00	5080	20230103	-60.14	1216	20221013	66.53	5080	-60.14	20230103	1886	7.37	20230727	8850	-77.12	20221215	1886	7.37	20230727	4.51	N	207760	100	74 억	1405480	N	N	38	N	N
145	20230904	090703	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2020	-5	5	-0.25	64601565	31994	6.80	2035	2040	2005	2630	1420	2025	2019.18	1.88	-18177	2131	2077	2046	1992	1961	2062	1977	75	605	100	1250	5	1	74774372	1510	48.10	2.21	12	0.04	42.00	912.00	5080	20230103	-60.24	1216	20221013	66.12	5080	-60.24	20230103	1886	7.10	20230727	8850	-77.18	20221215	1886	7.10	20230727	4.51	N	207760	100	74 억	1405480	N	N	38	N	N
146	20230901	160653	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2025	0	3	0.00	941887915	458693	67.57	2030	2100	2015	2630	1420	2025	2053.48	1.82	40738	2215	2120	2060	1965	1905	2090	1935	75	605	100	1250	5	1	74774372	1514	48.21	2.22	12	0.61	42.00	912.00	5080	20230103	-60.14	1216	20221013	66.53	5080	-60.14	20230103	1886	7.37	20230727	8850	-77.12	20221215	1886	7.37	20230727	4.30	N	207760	100	74 억	1357468	N	N	38	N	N
147	20230901	150702	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2035	10	2	0.49	875934525	426174	62.78	2030	2100	2015	2630	1420	2025	2055.34	1.82	52376	2215	2120	2060	1965	1905	2090	1935	75	605	100	1250	5	1	74774372	1522	48.45	2.23	12	0.57	42.00	912.00	5080	20230103	-59.94	1216	20221013	67.35	5080	-59.94	20230103	1886	7.90	20230727	8850	-77.01	20221215	1886	7.90	20230727	4.30	N	207760	100	74 억	1357468	N	N	502	N	N
148	20230901	140705	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	30	2	1.48	788297380	383116	56.43	2030	2100	2015	2630	1420	2025	2057.59	1.82	58089	2215	2120	2060	1965	1905	2090	1935	75	605	100	1250	5	1	74774372	1537	48.93	2.25	12	0.51	42.00	912.00	5080	20230103	-59.55	1216	20221013	69.00	5080	-59.55	20230103	1886	8.96	20230727	8850	-76.78	20221215	1886	8.96	20230727	4.30	N	207760	100	74 억	1357468	N	N	502	N	N
149	20230901	130645	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	50	2	2.47	711059865	345532	50.90	2030	2100	2015	2630	1420	2025	2057.87	1.82	64893	2215	2120	2060	1965	1905	2090	1935	75	605	100	1250	5	1	74774372	1552	49.40	2.28	12	0.46	42.00	912.00	5080	20230103	-59.15	1216	20221013	70.64	5080	-59.15	20230103	1886	10.02	20230727	8850	-76.55	20221215	1886	10.02	20230727	4.30	N	207760	100	74 억	1357468	N	N	502	N	N
150	20230901	120652	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2045	20	2	0.99	383621570	187540	27.62	2030	2070	2015	2630	1420	2025	2045.55	1.82	30309	2215	2120	2060	1965	1905	2090	1935	75	605	100	1250	5	1	74774372	1529	48.69	2.24	12	0.25	42.00	912.00	5080	20230103	-59.74	1216	20221013	68.17	5080	-59.74	20230103	1886	8.43	20230727	8850	-76.89	20221215	1886	8.43	20230727	4.30	N	207760	100	74 억	1357468	N	N	502	N	N
151	20230901	110654	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2040	15	2	0.74	279908725	136799	20.15	2030	2070	2015	2630	1420	2025	2046.13	1.82	38256	2215	2120	2060	1965	1905	2090	1935	75	605	100	1250	5	1	74774372	1525	48.57	2.24	12	0.18	42.00	912.00	5080	20230103	-59.84	1216	20221013	67.76	5080	-59.84	20230103	1886	8.17	20230727	8850	-76.95	20221215	1886	8.17	20230727	4.30	N	207760	100	74 억	1357468	N	N	502	N	N
152	20230901	100646	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	30	2	1.48	215613155	105294	15.51	2030	2070	2015	2630	1420	2025	2047.72	1.82	30442	2215	2120	2060	1965	1905	2090	1935	75	605	100	1250	5	1	74774372	1537	48.93	2.25	12	0.14	42.00	912.00	5080	20230103	-59.55	1216	20221013	69.00	5080	-59.55	20230103	1886	8.96	20230727	8850	-76.78	20221215	1886	8.96	20230727	4.30	N	207760	100	74 억	1357468	N	N	502	N	N
153	20230901	090637	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2035	10	2	0.49	32889585	16258	2.39	2030	2040	2015	2630	1420	2025	2022.98	1.82	-2543	2215	2120	2060	1965	1905	2090	1935	75	605	100	1250	5	1	74774372	1522	48.45	2.23	12	0.02	42.00	912.00	5080	20230103	-59.94	1216	20221013	67.35	5080	-59.94	20230103	1886	7.90	20230727	8850	-77.01	20221215	1886	7.90	20230727	4.30	N	207760	100	74 억	1357468	N	N	502	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History