KissMeData/069080/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	160616	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13360	160	2	1.21	344203270	25976	44.57	13030	13440	13030	17160	9240	13200	13250.35	28.49	0	-3295	13740	13470	13290	13020	12840	13380	12930	177	3960	500	9760	10	1	34950884	4669	6.52	0.72	12	0.07	2050.00	18627.00	19870	20230217	-32.76	13000	20230726	2.77	19870	-32.76	20230217	13000	2.77	20230726	19870	-32.76	20230217	13000	2.77	20230726	1.28	N	069080	500	176 억		9958559	N	N	938	N	00	N
3	20230927	150620	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13290	90	2	0.68	294203260	22235	38.15	13030	13440	13030	17160	9240	13200	13231.54	28.49	0	-2764	13740	13470	13290	13020	12840	13380	12930	177	3960	500	9760	10	1	34950884	4645	6.48	0.71	12	0.06	2050.00	18627.00	19870	20230217	-33.12	13000	20230726	2.23	19870	-33.12	20230217	13000	2.23	20230726	19870	-33.12	20230217	13000	2.23	20230726	1.28	N	069080	500	176 억		9958559	N	N	1022	N	00	N
4	20230927	140620	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13230	30	2	0.23	182261530	13822	23.72	13030	13390	13030	17160	9240	13200	13186.34	28.49	0	-2862	13740	13470	13290	13020	12840	13380	12930	177	3960	500	9760	10	1	34950884	4624	6.45	0.71	12	0.04	2050.00	18627.00	19870	20230217	-33.42	13000	20230726	1.77	19870	-33.42	20230217	13000	1.77	20230726	19870	-33.42	20230217	13000	1.77	20230726	1.28	N	069080	500	176 억		9958559	N	N	1022	N	00	N
5	20230927	130613	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13190	-10	5	-0.08	131449900	10002	17.16	13030	13220	13030	17160	9240	13200	13142.36	28.49	0	-1609	13740	13470	13290	13020	12840	13380	12930	177	3960	500	9760	10	1	34950884	4610	6.43	0.71	12	0.03	2050.00	18627.00	19870	20230217	-33.62	13000	20230726	1.46	19870	-33.62	20230217	13000	1.46	20230726	19870	-33.62	20230217	13000	1.46	20230726	1.28	N	069080	500	176 억		9958559	N	N	1022	N	00	N
6	20230927	120613	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13160	-40	5	-0.30	106606920	8111	13.92	13030	13220	13030	17160	9240	13200	13143.50	28.49	0	-1456	13740	13470	13290	13020	12840	13380	12930	177	3960	500	9760	10	1	34950884	4600	6.42	0.71	12	0.02	2050.00	18627.00	19870	20230217	-33.77	13000	20230726	1.23	19870	-33.77	20230217	13000	1.23	20230726	19870	-33.77	20230217	13000	1.23	20230726	1.28	N	069080	500	176 억		9958559	N	N	1022	N	00	N
7	20230927	110618	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13190	-10	5	-0.08	73649310	5605	9.62	13030	13220	13030	17160	9240	13200	13139.93	28.49	0	29	13740	13470	13290	13020	12840	13380	12930	177	3960	500	9760	10	1	34950884	4610	6.43	0.71	12	0.02	2050.00	18627.00	19870	20230217	-33.62	13000	20230726	1.46	19870	-33.62	20230217	13000	1.46	20230726	19870	-33.62	20230217	13000	1.46	20230726	1.28	N	069080	500	176 억		9958559	N	N	1022	N	00	N
8	20230927	100613	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13160	-40	5	-0.30	43636000	3328	5.71	13030	13200	13030	17160	9240	13200	13111.78	28.49	0	-268	13740	13470	13290	13020	12840	13380	12930	177	3960	500	9760	10	1	34950884	4600	6.42	0.71	12	0.01	2050.00	18627.00	19870	20230217	-33.77	13000	20230726	1.23	19870	-33.77	20230217	13000	1.23	20230726	19870	-33.77	20230217	13000	1.23	20230726	1.28	N	069080	500	176 억		9958559	N	N	1022	N	00	N
9	20230927	090623	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13170	-30	5	-0.23	18979450	1456	2.50	13030	13170	13030	17160	9240	13200	13035.34	28.49	0	-148	13740	13470	13290	13020	12840	13380	12930	177	3960	500	9760	10	1	34950884	4603	6.42	0.71	12	0.00	2050.00	18627.00	19870	20230217	-33.72	13000	20230726	1.31	19870	-33.72	20230217	13000	1.31	20230726	19870	-33.72	20230217	13000	1.31	20230726	1.28	N	069080	500	176 억		9958559	N	N	1022	N	00	N
10	20230926	160613	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13200	-380	5	-2.80	769210420	58184	186.80	13460	13560	13110	17650	9510	13580	13220.31	28.50	0	-2500	13873	13726	13563	13416	13253	13800	13490	177	4070	500	10040	10	1	34950884	4614	6.44	0.71	12	0.17	2050.00	18627.00	19870	20230217	-33.57	13000	20230726	1.54	19870	-33.57	20230217	13000	1.54	20230726	19870	-33.57	20230217	13000	1.54	20230726	1.30	N	069080	500	176 억		9961046	N	N	1022	N	00	N
11	20230926	150614	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13230	-350	5	-2.58	759096520	57418	184.35	13460	13560	13110	17650	9510	13580	13220.53	28.50	0	-2479	13873	13726	13563	13416	13253	13800	13490	177	4070	500	10040	10	1	34950884	4624	6.45	0.71	12	0.16	2050.00	18627.00	19870	20230217	-33.42	13000	20230726	1.77	19870	-33.42	20230217	13000	1.77	20230726	19870	-33.42	20230217	13000	1.77	20230726	1.30	N	069080	500	176 억		9961046	N	N	1541	N	00	N
12	20230926	140608	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13240	-340	5	-2.50	708886010	53616	172.14	13460	13560	13110	17650	9510	13580	13221.54	28.50	0	-1410	13873	13726	13563	13416	13253	13800	13490	177	4070	500	10040	10	1	34950884	4627	6.46	0.71	12	0.15	2050.00	18627.00	19870	20230217	-33.37	13000	20230726	1.85	19870	-33.37	20230217	13000	1.85	20230726	19870	-33.37	20230217	13000	1.85	20230726	1.30	N	069080	500	176 억		9961046	N	N	1541	N	00	N
13	20230926	130611	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13200	-380	5	-2.80	668599440	50559	162.32	13460	13560	13110	17650	9510	13580	13224.14	28.50	0	-6	13873	13726	13563	13416	13253	13800	13490	177	4070	500	10040	10	1	34950884	4614	6.44	0.71	12	0.14	2050.00	18627.00	19870	20230217	-33.57	13000	20230726	1.54	19870	-33.57	20230217	13000	1.54	20230726	19870	-33.57	20230217	13000	1.54	20230726	1.30	N	069080	500	176 억		9961046	N	N	1541	N	00	N
14	20230926	120614	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13200	-380	5	-2.80	646495590	48886	156.95	13460	13560	13110	17650	9510	13580	13224.55	28.50	0	718	13873	13726	13563	13416	13253	13800	13490	177	4070	500	10040	10	1	34950884	4614	6.44	0.71	12	0.14	2050.00	18627.00	19870	20230217	-33.57	13000	20230726	1.54	19870	-33.57	20230217	13000	1.54	20230726	19870	-33.57	20230217	13000	1.54	20230726	1.30	N	069080	500	176 억		9961046	N	N	1541	N	00	N
15	20230926	110613	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13170	-410	5	-3.02	608801470	46025	147.77	13460	13560	13110	17650	9510	13580	13227.63	28.50	0	1258	13873	13726	13563	13416	13253	13800	13490	177	4070	500	10040	10	1	34950884	4603	6.42	0.71	12	0.13	2050.00	18627.00	19870	20230217	-33.72	13000	20230726	1.31	19870	-33.72	20230217	13000	1.31	20230726	19870	-33.72	20230217	13000	1.31	20230726	1.30	N	069080	500	176 억		9961046	N	N	1541	N	00	N
16	20230926	100610	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13240	-340	5	-2.50	280048710	21050	67.58	13460	13560	13200	17650	9510	13580	13303.98	28.50	0	-2353	13873	13726	13563	13416	13253	13800	13490	177	4070	500	10040	10	1	34950884	4627	6.46	0.71	12	0.06	2050.00	18627.00	19870	20230217	-33.37	13000	20230726	1.85	19870	-33.37	20230217	13000	1.85	20230726	19870	-33.37	20230217	13000	1.85	20230726	1.30	N	069080	500	176 억		9961046	N	N	1541	N	00	N
17	20230926	090612	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13460	-120	5	-0.88	10544050	783	2.51	13460	13560	13450	17650	9510	13580	13466.22	28.50	0	-593	13873	13726	13563	13416	13253	13800	13490	177	4070	500	10040	10	1	34950884	4704	6.57	0.72	12	0.00	2050.00	18627.00	19870	20230217	-32.26	13000	20230726	3.54	19870	-32.26	20230217	13000	3.54	20230726	19870	-32.26	20230217	13000	3.54	20230726	1.30	N	069080	500	176 억		9961046	N	N	1541	N	00	N
18	20230925	160611	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13580	-10	5	-0.07	420444030	31122	63.84	13520	13710	13400	17660	9520	13590	13509.53	28.52	0	-7691	14130	13860	13690	13420	13250	13775	13335	177	4070	500	10050	10	1	34950884	4746	6.62	0.73	12	0.09	2050.00	18627.00	19870	20230217	-31.66	13000	20230726	4.46	19870	-31.66	20230217	13000	4.46	20230726	19870	-31.66	20230217	13000	4.46	20230726	1.32	N	069080	500	176 억		9968738	N	N	1541	N	00	N
19	20230925	150614	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13410	-180	5	-1.32	356045560	26336	54.02	13520	13710	13410	17660	9520	13590	13519.35	28.52	0	-5300	14130	13860	13690	13420	13250	13775	13335	177	4070	500	10050	10	1	34950884	4687	6.54	0.72	12	0.08	2050.00	18627.00	19870	20230217	-32.51	13000	20230726	3.15	19870	-32.51	20230217	13000	3.15	20230726	19870	-32.51	20230217	13000	3.15	20230726	1.32	N	069080	500	176 억		9968738	N	N	1210	N	00	N
20	20230925	140603	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13440	-150	5	-1.10	313993120	23204	47.60	13520	13710	13430	17660	9520	13590	13531.85	28.52	0	-4529	14130	13860	13690	13420	13250	13775	13335	177	4070	500	10050	10	1	34950884	4697	6.56	0.72	12	0.07	2050.00	18627.00	19870	20230217	-32.36	13000	20230726	3.38	19870	-32.36	20230217	13000	3.38	20230726	19870	-32.36	20230217	13000	3.38	20230726	1.32	N	069080	500	176 억		9968738	N	N	1210	N	00	N
21	20230925	130608	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13450	-140	5	-1.03	284866670	21038	43.15	13520	13710	13450	17660	9520	13590	13540.58	28.52	0	-3142	14130	13860	13690	13420	13250	13775	13335	177	4070	500	10050	10	1	34950884	4701	6.56	0.72	12	0.06	2050.00	18627.00	19870	20230217	-32.31	13000	20230726	3.46	19870	-32.31	20230217	13000	3.46	20230726	19870	-32.31	20230217	13000	3.46	20230726	1.32	N	069080	500	176 억		9968738	N	N	1210	N	00	N
22	20230925	120613	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	-110	5	-0.81	254919000	18814	38.59	13520	13710	13470	17660	9520	13590	13549.43	28.52	0	-2741	14130	13860	13690	13420	13250	13775	13335	177	4070	500	10050	10	1	34950884	4711	6.58	0.72	12	0.05	2050.00	18627.00	19870	20230217	-32.16	13000	20230726	3.69	19870	-32.16	20230217	13000	3.69	20230726	19870	-32.16	20230217	13000	3.69	20230726	1.32	N	069080	500	176 억		9968738	N	N	1210	N	00	N
23	20230925	110608	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13470	-120	5	-0.88	227912910	16811	34.48	13520	13710	13470	17660	9520	13590	13557.37	28.52	0	-2326	14130	13860	13690	13420	13250	13775	13335	177	4070	500	10050	10	1	34950884	4708	6.57	0.72	12	0.05	2050.00	18627.00	19870	20230217	-32.21	13000	20230726	3.62	19870	-32.21	20230217	13000	3.62	20230726	19870	-32.21	20230217	13000	3.62	20230726	1.32	N	069080	500	176 억		9968738	N	N	1210	N	00	N
24	20230925	100611	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13540	-50	5	-0.37	165956330	12220	25.07	13520	13710	13510	17660	9520	13590	13580.71	28.52	0	-1914	14130	13860	13690	13420	13250	13775	13335	177	4070	500	10050	10	1	34950884	4732	6.60	0.73	12	0.03	2050.00	18627.00	19870	20230217	-31.86	13000	20230726	4.15	19870	-31.86	20230217	13000	4.15	20230726	19870	-31.86	20230217	13000	4.15	20230726	1.32	N	069080	500	176 억		9968738	N	N	1210	N	00	N
25	20230925	090608	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13580	-10	5	-0.07	9282130	684	1.40	13520	13590	13520	17660	9520	13590	13570.37	28.52	0	-4	14130	13860	13690	13420	13250	13775	13335	177	4070	500	10050	10	1	34950884	4746	6.62	0.73	12	0.00	2050.00	18627.00	19870	20230217	-31.66	13000	20230726	4.46	19870	-31.66	20230217	13000	4.46	20230726	19870	-31.66	20230217	13000	4.46	20230726	1.32	N	069080	500	176 억		9968738	N	N	1210	N	00	N
26	20230922	160629	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13590	-290	5	-2.09	662124840	48241	91.63	13680	13960	13520	18040	9720	13880	13725.39	28.53	0	-3124	14606	14242	14056	13692	13506	14150	13600	177	4160	500	10270	10	1	34950884	4750	6.63	0.73	12	0.14	2050.00	18627.00	19870	20230217	-31.61	13000	20230726	4.54	19870	-31.61	20230217	13000	4.54	20230726	19870	-31.61	20230217	13000	4.54	20230726	1.31	N	069080	500	176 억		9971863	N	N	1210	N	00	N
27	20230922	150625	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13650	-230	5	-1.66	542248600	39421	74.88	13680	13960	13630	18040	9720	13880	13755.32	28.53	0	-2677	14606	14242	14056	13692	13506	14150	13600	177	4160	500	10270	10	1	34950884	4771	6.66	0.73	12	0.11	2050.00	18627.00	19870	20230217	-31.30	13000	20230726	5.00	19870	-31.30	20230217	13000	5.00	20230726	19870	-31.30	20230217	13000	5.00	20230726	1.31	N	069080	500	176 억		9971863	N	N	1808	N	00	N
28	20230922	140626	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13690	-190	5	-1.37	477103040	34649	65.81	13680	13960	13660	18040	9720	13880	13769.60	28.53	0	-1847	14606	14242	14056	13692	13506	14150	13600	177	4160	500	10270	10	1	34950884	4785	6.68	0.73	12	0.10	2050.00	18627.00	19870	20230217	-31.10	13000	20230726	5.31	19870	-31.10	20230217	13000	5.31	20230726	19870	-31.10	20230217	13000	5.31	20230726	1.31	N	069080	500	176 억		9971863	N	N	1808	N	00	N
29	20230922	130548	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13780	-100	5	-0.72	375133020	27205	51.67	13680	13960	13660	18040	9720	13880	13789.12	28.53	0	-2984	14606	14242	14056	13692	13506	14150	13600	177	4160	500	10270	10	1	34950884	4816	6.72	0.74	12	0.08	2050.00	18627.00	19870	20230217	-30.65	13000	20230726	6.00	19870	-30.65	20230217	13000	6.00	20230726	19870	-30.65	20230217	13000	6.00	20230726	1.31	N	069080	500	176 억		9971863	N	N	1808	N	00	N
30	20230922	120547	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13750	-130	5	-0.94	351718320	25502	48.44	13680	13960	13660	18040	9720	13880	13791.79	28.53	0	-2547	14606	14242	14056	13692	13506	14150	13600	177	4160	500	10270	10	1	34950884	4806	6.71	0.74	12	0.07	2050.00	18627.00	19870	20230217	-30.80	13000	20230726	5.77	19870	-30.80	20230217	13000	5.77	20230726	19870	-30.80	20230217	13000	5.77	20230726	1.31	N	069080	500	176 억		9971863	N	N	1808	N	00	N
31	20230922	110543	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13840	-40	5	-0.29	328276220	23800	45.21	13680	13960	13660	18040	9720	13880	13793.12	28.53	0	-2789	14606	14242	14056	13692	13506	14150	13600	177	4160	500	10270	10	1	34950884	4837	6.75	0.74	12	0.07	2050.00	18627.00	19870	20230217	-30.35	13000	20230726	6.46	19870	-30.35	20230217	13000	6.46	20230726	19870	-30.35	20230217	13000	6.46	20230726	1.31	N	069080	500	176 억		9971863	N	N	1808	N	00	N
32	20230922	100545	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13740	-140	5	-1.01	232633030	16884	32.07	13680	13960	13660	18040	9720	13880	13778.31	28.53	0	-4056	14606	14242	14056	13692	13506	14150	13600	177	4160	500	10270	10	1	34950884	4802	6.70	0.74	12	0.05	2050.00	18627.00	19870	20230217	-30.85	13000	20230726	5.69	19870	-30.85	20230217	13000	5.69	20230726	19870	-30.85	20230217	13000	5.69	20230726	1.31	N	069080	500	176 억		9971863	N	N	1808	N	00	N
33	20230922	090539	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13700	-180	5	-1.30	37335730	2719	5.16	13680	13960	13680	18040	9720	13880	13731.42	28.53	0	-812	14606	14242	14056	13692	13506	14150	13600	177	4160	500	10270	10	1	34950884	4788	6.68	0.74	12	0.01	2050.00	18627.00	19870	20230217	-31.05	13000	20230726	5.38	19870	-31.05	20230217	13000	5.38	20230726	19870	-31.05	20230217	13000	5.38	20230726	1.31	N	069080	500	176 억		9971863	N	N	1808	N	00	N
34	20230921	160547	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13880	-550	5	-3.81	742155830	52598	196.48	14310	14420	13870	18750	10110	14430	14109.98	28.56	0	-11456	14883	14656	14453	14226	14023	14555	14125	177	4320	500	10670	10	1	34950884	4851	6.77	0.75	12	0.15	2050.00	18627.00	19870	20230217	-30.15	13000	20230726	6.77	19870	-30.15	20230217	13000	6.77	20230726	19870	-30.15	20230217	13000	6.77	20230726	1.31	N	069080	500	176 억		9983341	N	N	1808	N	00	N
35	20230921	150539	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13930	-500	5	-3.47	618180550	43705	163.26	14310	14420	13930	18750	10110	14430	14144.39	28.56	0	-7461	14883	14656	14453	14226	14023	14555	14125	177	4320	500	10670	10	1	34950884	4869	6.80	0.75	12	0.13	2050.00	18627.00	19870	20230217	-29.89	13000	20230726	7.15	19870	-29.89	20230217	13000	7.15	20230726	19870	-29.89	20230217	13000	7.15	20230726	1.31	N	069080	500	176 억		9983341	N	N	0	N	00	N
36	20230921	140544	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13980	-450	5	-3.12	536041200	37827	141.30	14310	14420	13980	18750	10110	14430	14170.86	28.56	0	-4732	14883	14656	14453	14226	14023	14555	14125	177	4320	500	10670	10	1	34950884	4886	6.82	0.75	12	0.11	2050.00	18627.00	19870	20230217	-29.64	13000	20230726	7.54	19870	-29.64	20230217	13000	7.54	20230726	19870	-29.64	20230217	13000	7.54	20230726	1.31	N	069080	500	176 억		9983341	N	N	0	N	00	N
37	20230921	130537	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14090	-340	5	-2.36	391742720	27549	102.91	14310	14420	14060	18750	10110	14430	14219.85	28.56	0	-3845	14883	14656	14453	14226	14023	14555	14125	177	4320	500	10670	10	1	34950884	4925	6.87	0.76	12	0.08	2050.00	18627.00	19870	20230217	-29.09	13000	20230726	8.38	19870	-29.09	20230217	13000	8.38	20230726	19870	-29.09	20230217	13000	8.38	20230726	1.31	N	069080	500	176 억		9983341	N	N	0	N	00	N
38	20230921	120533	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14180	-250	5	-1.73	257165680	18020	67.31	14310	14420	14180	18750	10110	14430	14271.13	28.56	0	-3595	14883	14656	14453	14226	14023	14555	14125	177	4320	500	10670	10	1	34950884	4956	6.92	0.76	12	0.05	2050.00	18627.00	19870	20230217	-28.64	13000	20230726	9.08	19870	-28.64	20230217	13000	9.08	20230726	19870	-28.64	20230217	13000	9.08	20230726	1.31	N	069080	500	176 억		9983341	N	N	0	N	00	N
39	20230921	110547	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14280	-150	5	-1.04	199003170	13930	52.04	14310	14420	14190	18750	10110	14430	14285.94	28.56	0	-2395	14883	14656	14453	14226	14023	14555	14125	177	4320	500	10670	10	1	34950884	4991	6.97	0.77	12	0.04	2050.00	18627.00	19870	20230217	-28.13	13000	20230726	9.85	19870	-28.13	20230217	13000	9.85	20230726	19870	-28.13	20230217	13000	9.85	20230726	1.31	N	069080	500	176 억		9983341	N	N	0	N	00	N
40	20230921	100538	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14320	-110	5	-0.76	136624380	9580	35.79	14310	14390	14190	18750	10110	14430	14261.42	28.56	0	-2235	14883	14656	14453	14226	14023	14555	14125	177	4320	500	10670	10	1	34950884	5005	6.99	0.77	12	0.03	2050.00	18627.00	19870	20230217	-27.93	13000	20230726	10.15	19870	-27.93	20230217	13000	10.15	20230726	19870	-27.93	20230217	13000	10.15	20230726	1.31	N	069080	500	176 억		9983341	N	N	0	N	00	N
41	20230921	090545	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14230	-200	5	-1.39	32679020	2297	8.58	14310	14310	14190	18750	10110	14430	14226.83	28.56	0	-985	14883	14656	14453	14226	14023	14555	14125	177	4320	500	10670	10	1	34950884	4974	6.94	0.76	12	0.01	2050.00	18627.00	19870	20230217	-28.38	13000	20230726	9.46	19870	-28.38	20230217	13000	9.46	20230726	19870	-28.38	20230217	13000	9.46	20230726	1.31	N	069080	500	176 억		9983341	N	N	0	N	00	N
42	20230920	160543	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14430	-170	5	-1.16	384825620	26759	75.18	14480	14680	14250	18980	10220	14600	14381.16	28.60	0	-11052	14886	14742	14536	14392	14186	14815	14465	177	4380	500	10800	10	1	34950884	5043	7.04	0.77	12	0.08	2050.00	18627.00	19870	20230217	-27.38	13000	20230726	11.00	19870	-27.38	20230217	13000	11.00	20230726	19870	-27.38	20230217	13000	11.00	20230726	1.31	N	069080	500	176 억		9994395	N	N	1020	N	00	N
43	20230920	150531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14330	-270	5	-1.85	330374740	22978	64.55	14480	14680	14250	18980	10220	14600	14377.87	28.60	0	-10724	14886	14742	14536	14392	14186	14815	14465	177	4380	500	10800	10	1	34950884	5008	6.99	0.77	12	0.07	2050.00	18627.00	19870	20230217	-27.88	13000	20230726	10.23	19870	-27.88	20230217	13000	10.23	20230726	19870	-27.88	20230217	13000	10.23	20230726	1.31	N	069080	500	176 억		9994395	N	N	1020	N	00	N
44	20230920	140537	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14270	-330	5	-2.26	292234490	20305	57.04	14480	14680	14250	18980	10220	14600	14392.24	28.60	0	-9814	14886	14742	14536	14392	14186	14815	14465	177	4380	500	10800	10	1	34950884	4987	6.96	0.77	12	0.06	2050.00	18627.00	19870	20230217	-28.18	13000	20230726	9.77	19870	-28.18	20230217	13000	9.77	20230726	19870	-28.18	20230217	13000	9.77	20230726	1.31	N	069080	500	176 억		9994395	N	N	1020	N	00	N
45	20230920	130532	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14320	-280	5	-1.92	236284370	16391	46.05	14480	14680	14310	18980	10220	14600	14415.49	28.60	0	-6353	14886	14742	14536	14392	14186	14815	14465	177	4380	500	10800	10	1	34950884	5005	6.99	0.77	12	0.05	2050.00	18627.00	19870	20230217	-27.93	13000	20230726	10.15	19870	-27.93	20230217	13000	10.15	20230726	19870	-27.93	20230217	13000	10.15	20230726	1.31	N	069080	500	176 억		9994395	N	N	1020	N	00	N
46	20230920	120531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14330	-270	5	-1.85	196482880	13613	38.24	14480	14680	14330	18980	10220	14600	14433.47	28.60	0	-5083	14886	14742	14536	14392	14186	14815	14465	177	4380	500	10800	10	1	34950884	5008	6.99	0.77	12	0.04	2050.00	18627.00	19870	20230217	-27.88	13000	20230726	10.23	19870	-27.88	20230217	13000	10.23	20230726	19870	-27.88	20230217	13000	10.23	20230726	1.31	N	069080	500	176 억		9994395	N	N	1020	N	00	N
47	20230920	110538	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14370	-230	5	-1.58	156246480	10810	30.37	14480	14680	14370	18980	10220	14600	14453.88	28.60	0	-3557	14886	14742	14536	14392	14186	14815	14465	177	4380	500	10800	10	1	34950884	5022	7.01	0.77	12	0.03	2050.00	18627.00	19870	20230217	-27.68	13000	20230726	10.54	19870	-27.68	20230217	13000	10.54	20230726	19870	-27.68	20230217	13000	10.54	20230726	1.31	N	069080	500	176 억		9994395	N	N	1020	N	00	N
48	20230920	100527	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14480	-120	5	-0.82	64707690	4458	12.52	14480	14680	14420	18980	10220	14600	14514.96	28.60	0	-2081	14886	14742	14536	14392	14186	14815	14465	177	4380	500	10800	10	1	34950884	5061	7.06	0.78	12	0.01	2050.00	18627.00	19870	20230217	-27.13	13000	20230726	11.38	19870	-27.13	20230217	13000	11.38	20230726	19870	-27.13	20230217	13000	11.38	20230726	1.31	N	069080	500	176 억		9994395	N	N	1020	N	00	N
49	20230920	090534	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14530	-70	5	-0.48	15882780	1085	3.05	14480	14680	14480	18980	10220	14600	14638.51	28.60	0	-902	14886	14742	14536	14392	14186	14815	14465	177	4380	500	10800	10	1	34950884	5078	7.09	0.78	12	0.00	2050.00	18627.00	19870	20230217	-26.87	13000	20230726	11.77	19870	-26.87	20230217	13000	11.77	20230726	19870	-26.87	20230217	13000	11.77	20230726	1.31	N	069080	500	176 억		9994395	N	N	1020	N	00	N
50	20230919	160532	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14600	-90	5	-0.61	515022710	35594	123.59	14550	14680	14330	19090	10290	14690	14469.37	28.62	0	-1558	14943	14816	14703	14576	14463	14760	14520	177	4400	500	10870	10	1	34950884	5103	7.12	0.78	12	0.10	2050.00	18627.00	19870	20230217	-26.52	13000	20230726	12.31	19870	-26.52	20230217	13000	12.31	20230726	19870	-26.52	20230217	13000	12.31	20230726	1.32	N	069080	500	176 억		10002925	N	N	1020	N	00	N
51	20230919	150531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14570	-120	5	-0.82	482192100	33337	115.76	14550	14680	14330	19090	10290	14690	14464.17	28.62	0	-2049	14943	14816	14703	14576	14463	14760	14520	177	4400	500	10870	10	1	34950884	5092	7.11	0.78	12	0.10	2050.00	18627.00	19870	20230217	-26.67	13000	20230726	12.08	19870	-26.67	20230217	13000	12.08	20230726	19870	-26.67	20230217	13000	12.08	20230726	1.32	N	069080	500	176 억		10002925	N	N	679	N	00	N
52	20230919	140527	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14540	-150	5	-1.02	437937050	30293	105.19	14550	14680	14330	19090	10290	14690	14456.71	28.62	0	-3683	14943	14816	14703	14576	14463	14760	14520	177	4400	500	10870	10	1	34950884	5082	7.09	0.78	12	0.09	2050.00	18627.00	19870	20230217	-26.82	13000	20230726	11.85	19870	-26.82	20230217	13000	11.85	20230726	19870	-26.82	20230217	13000	11.85	20230726	1.32	N	069080	500	176 억		10002925	N	N	679	N	00	N
53	20230919	130520	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14500	-190	5	-1.29	367387730	25423	88.28	14550	14680	14330	19090	10290	14690	14451.00	28.62	0	-5954	14943	14816	14703	14576	14463	14760	14520	177	4400	500	10870	10	1	34950884	5068	7.07	0.78	12	0.07	2050.00	18627.00	19870	20230217	-27.03	13000	20230726	11.54	19870	-27.03	20230217	13000	11.54	20230726	19870	-27.03	20230217	13000	11.54	20230726	1.32	N	069080	500	176 억		10002925	N	N	679	N	00	N
54	20230919	120535	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14390	-300	5	-2.04	323178730	22365	77.66	14550	14680	14330	19090	10290	14690	14450.20	28.62	0	-7737	14943	14816	14703	14576	14463	14760	14520	177	4400	500	10870	10	1	34950884	5029	7.02	0.77	12	0.06	2050.00	18627.00	19870	20230217	-27.58	13000	20230726	10.69	19870	-27.58	20230217	13000	10.69	20230726	19870	-27.58	20230217	13000	10.69	20230726	1.32	N	069080	500	176 억		10002925	N	N	679	N	00	N
55	20230919	110535	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14400	-290	5	-1.97	284978050	19710	68.44	14550	14680	14330	19090	10290	14690	14458.55	28.62	0	-6550	14943	14816	14703	14576	14463	14760	14520	177	4400	500	10870	10	1	34950884	5033	7.02	0.77	12	0.06	2050.00	18627.00	19870	20230217	-27.53	13000	20230726	10.77	19870	-27.53	20230217	13000	10.77	20230726	19870	-27.53	20230217	13000	10.77	20230726	1.32	N	069080	500	176 억		10002925	N	N	679	N	00	N
56	20230919	100533	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14430	-260	5	-1.77	164198600	11309	39.27	14550	14680	14380	19090	10290	14690	14519.29	28.62	0	-3757	14943	14816	14703	14576	14463	14760	14520	177	4400	500	10870	10	1	34950884	5043	7.04	0.77	12	0.03	2050.00	18627.00	19870	20230217	-27.38	13000	20230726	11.00	19870	-27.38	20230217	13000	11.00	20230726	19870	-27.38	20230217	13000	11.00	20230726	1.32	N	069080	500	176 억		10002925	N	N	679	N	00	N
57	20230919	090529	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14660	-30	5	-0.20	17734970	1216	4.22	14550	14680	14550	19090	10290	14690	14584.68	28.62	0	-326	14943	14816	14703	14576	14463	14760	14520	177	4400	500	10870	10	1	34950884	5124	7.15	0.79	12	0.00	2050.00	18627.00	19870	20230217	-26.22	13000	20230726	12.77	19870	-26.22	20230217	13000	12.77	20230726	19870	-26.22	20230217	13000	12.77	20230726	1.32	N	069080	500	176 억		10002925	N	N	679	N	00	N
58	20230918	160533	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14690	-50	5	-0.34	422124030	28795	79.52	14730	14830	14590	19160	10320	14740	14659.62	28.61	0	4853	14960	14850	14710	14600	14460	14780	14530	177	4420	500	10900	10	1	34950884	5134	7.17	0.79	12	0.08	2050.00	18627.00	19870	20230217	-26.07	13000	20230726	13.00	19870	-26.07	20230217	13000	13.00	20230726	19870	-26.07	20230217	13000	13.00	20230726	1.31	N	069080	500	176 억		9998073	N	N	675	N	00	N
59	20230918	150529	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14680	-60	5	-0.41	378734520	25831	71.33	14730	14830	14590	19160	10320	14740	14662.02	28.61	0	4897	14960	14850	14710	14600	14460	14780	14530	177	4420	500	10900	10	1	34950884	5131	7.16	0.79	12	0.07	2050.00	18627.00	19870	20230217	-26.12	13000	20230726	12.92	19870	-26.12	20230217	13000	12.92	20230726	19870	-26.12	20230217	13000	12.92	20230726	1.31	N	069080	500	176 억		9998073	N	N	68	N	00	N
60	20230918	140544	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14640	-100	5	-0.68	328999380	22432	61.95	14730	14830	14590	19160	10320	14740	14666.52	28.61	0	5048	14960	14850	14710	14600	14460	14780	14530	177	4420	500	10900	10	1	34950884	5117	7.14	0.79	12	0.06	2050.00	18627.00	19870	20230217	-26.32	13000	20230726	12.62	19870	-26.32	20230217	13000	12.62	20230726	19870	-26.32	20230217	13000	12.62	20230726	1.31	N	069080	500	176 억		9998073	N	N	68	N	00	N
61	20230918	130530	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14680	-60	5	-0.41	308456910	21032	58.08	14730	14830	14590	19160	10320	14740	14666.08	28.61	0	4817	14960	14850	14710	14600	14460	14780	14530	177	4420	500	10900	10	1	34950884	5131	7.16	0.79	12	0.06	2050.00	18627.00	19870	20230217	-26.12	13000	20230726	12.92	19870	-26.12	20230217	13000	12.92	20230726	19870	-26.12	20230217	13000	12.92	20230726	1.31	N	069080	500	176 억		9998073	N	N	68	N	00	N
62	20230918	120531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14660	-80	5	-0.54	257291930	17551	48.47	14730	14830	14590	19160	10320	14740	14659.67	28.61	0	4964	14960	14850	14710	14600	14460	14780	14530	177	4420	500	10900	10	1	34950884	5124	7.15	0.79	12	0.05	2050.00	18627.00	19870	20230217	-26.22	13000	20230726	12.77	19870	-26.22	20230217	13000	12.77	20230726	19870	-26.22	20230217	13000	12.77	20230726	1.31	N	069080	500	176 억		9998073	N	N	68	N	00	N
63	20230918	110530	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14610	-130	5	-0.88	185586640	12652	34.94	14730	14830	14590	19160	10320	14740	14668.56	28.61	0	1104	14960	14850	14710	14600	14460	14780	14530	177	4420	500	10900	10	1	34950884	5106	7.13	0.78	12	0.04	2050.00	18627.00	19870	20230217	-26.47	13000	20230726	12.38	19870	-26.47	20230217	13000	12.38	20230726	19870	-26.47	20230217	13000	12.38	20230726	1.31	N	069080	500	176 억		9998073	N	N	68	N	00	N
64	20230918	100525	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14670	-70	5	-0.47	133152970	9076	25.06	14730	14830	14590	19160	10320	14740	14670.89	28.61	0	1556	14960	14850	14710	14600	14460	14780	14530	177	4420	500	10900	10	1	34950884	5127	7.16	0.79	12	0.03	2050.00	18627.00	19870	20230217	-26.17	13000	20230726	12.85	19870	-26.17	20230217	13000	12.85	20230726	19870	-26.17	20230217	13000	12.85	20230726	1.31	N	069080	500	176 억		9998073	N	N	68	N	00	N
65	20230918	090521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14810	70	2	0.47	32006670	2172	6.00	14730	14830	14650	19160	10320	14740	14736.04	28.61	0	1016	14960	14850	14710	14600	14460	14780	14530	177	4420	500	10900	10	1	34950884	5176	7.22	0.80	12	0.01	2050.00	18627.00	19870	20230217	-25.47	13000	20230726	13.92	19870	-25.47	20230217	13000	13.92	20230726	19870	-25.47	20230217	13000	13.92	20230726	1.31	N	069080	500	176 억		9998073	N	N	68	N	00	N
66	20230915	160528	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14740	60	2	0.41	495948070	33813	105.48	14820	14820	14570	19080	10280	14680	14667.01	28.60	0	1661	14980	14830	14690	14540	14400	14760	14470	177	4400	500	10860	10	1	34950884	5152	7.19	0.79	12	0.10	2050.00	18627.00	19870	20230217	-25.82	13000	20230726	13.38	19870	-25.82	20230217	13000	13.38	20230726	19870	-25.82	20230217	13000	13.38	20230726	1.31	N	069080	500	176 억		9996836	N	N	50	N	00	N
67	20230915	150529	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14710	30	2	0.20	404984870	27636	86.21	14820	14820	14570	19080	10280	14680	14654.25	28.60	0	506	14980	14830	14690	14540	14400	14760	14470	177	4400	500	10860	10	1	34950884	5141	7.18	0.79	12	0.08	2050.00	18627.00	19870	20230217	-25.97	13000	20230726	13.15	19870	-25.97	20230217	13000	13.15	20230726	19870	-25.97	20230217	13000	13.15	20230726	1.31	N	069080	500	176 억		9996836	N	N	2421	N	00	N
68	20230915	140525	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14610	-70	5	-0.48	306591760	20914	65.24	14820	14820	14570	19080	10280	14680	14659.64	28.60	0	1309	14980	14830	14690	14540	14400	14760	14470	177	4400	500	10860	10	1	34950884	5106	7.13	0.78	12	0.06	2050.00	18627.00	19870	20230217	-26.47	13000	20230726	12.38	19870	-26.47	20230217	13000	12.38	20230726	19870	-26.47	20230217	13000	12.38	20230726	1.31	N	069080	500	176 억		9996836	N	N	2421	N	00	N
69	20230915	130524	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14700	20	2	0.14	257130750	17535	54.70	14820	14820	14570	19080	10280	14680	14663.86	28.60	0	1292	14980	14830	14690	14540	14400	14760	14470	177	4400	500	10860	10	1	34950884	5138	7.17	0.79	12	0.05	2050.00	18627.00	19870	20230217	-26.02	13000	20230726	13.08	19870	-26.02	20230217	13000	13.08	20230726	19870	-26.02	20230217	13000	13.08	20230726	1.31	N	069080	500	176 억		9996836	N	N	2421	N	00	N
70	20230915	120529	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14680	0	3	0.00	235318860	16051	50.07	14820	14820	14570	19080	10280	14680	14660.70	28.60	0	1244	14980	14830	14690	14540	14400	14760	14470	177	4400	500	10860	10	1	34950884	5131	7.16	0.79	12	0.05	2050.00	18627.00	19870	20230217	-26.12	13000	20230726	12.92	19870	-26.12	20230217	13000	12.92	20230726	19870	-26.12	20230217	13000	12.92	20230726	1.31	N	069080	500	176 억		9996836	N	N	2421	N	00	N
71	20230915	110532	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14610	-70	5	-0.48	208832770	14240	44.42	14820	14820	14570	19080	10280	14680	14665.22	28.60	0	1190	14980	14830	14690	14540	14400	14760	14470	177	4400	500	10860	10	1	34950884	5106	7.13	0.78	12	0.04	2050.00	18627.00	19870	20230217	-26.47	13000	20230726	12.38	19870	-26.47	20230217	13000	12.38	20230726	19870	-26.47	20230217	13000	12.38	20230726	1.31	N	069080	500	176 억		9996836	N	N	2421	N	00	N
72	20230915	100530	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14580	-100	5	-0.68	182092410	12408	38.71	14820	14820	14570	19080	10280	14680	14675.40	28.60	0	812	14980	14830	14690	14540	14400	14760	14470	177	4400	500	10860	10	1	34950884	5096	7.11	0.78	12	0.04	2050.00	18627.00	19870	20230217	-26.62	13000	20230726	12.15	19870	-26.62	20230217	13000	12.15	20230726	19870	-26.62	20230217	13000	12.15	20230726	1.31	N	069080	500	176 억		9996836	N	N	2421	N	00	N
73	20230915	090522	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14710	30	2	0.20	13657540	928	2.89	14820	14820	14660	19080	10280	14680	14717.18	28.60	0	-216	14980	14830	14690	14540	14400	14760	14470	177	4400	500	10860	10	1	34950884	5141	7.18	0.79	12	0.00	2050.00	18627.00	19870	20230217	-25.97	13000	20230726	13.15	19870	-25.97	20230217	13000	13.15	20230726	19870	-25.97	20230217	13000	13.15	20230726	1.31	N	069080	500	176 억		9996836	N	N	2421	N	00	N
74	20230914	160526	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14680	-20	5	-0.14	469816490	32015	81.46	14840	14840	14550	19110	10290	14700	14674.89	28.59	0	2286	14953	14826	14693	14566	14433	14890	14630	177	4410	500	10870	10	1	34950884	5131	7.16	0.79	12	0.09	2050.00	18627.00	19870	20230217	-26.12	13000	20230726	12.92	19870	-26.12	20230217	13000	12.92	20230726	19870	-26.12	20230217	13000	12.92	20230726	1.32	N	069080	500	176 억		9993207	N	N	2421	N	00	N
75	20230914	150516	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14680	-20	5	-0.14	369121120	25157	64.01	14840	14840	14550	19110	10290	14700	14672.70	28.59	0	3610	14953	14826	14693	14566	14433	14890	14630	177	4410	500	10870	10	1	34950884	5131	7.16	0.79	12	0.07	2050.00	18627.00	19870	20230217	-26.12	13000	20230726	12.92	19870	-26.12	20230217	13000	12.92	20230726	19870	-26.12	20230217	13000	12.92	20230726	1.32	N	069080	500	176 억		9993207	N	N	738	N	00	N
76	20230914	140521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14690	-10	5	-0.07	336877560	22961	58.42	14840	14840	14550	19110	10290	14700	14671.73	28.59	0	3110	14953	14826	14693	14566	14433	14890	14630	177	4410	500	10870	10	1	34950884	5134	7.17	0.79	12	0.07	2050.00	18627.00	19870	20230217	-26.07	13000	20230726	13.00	19870	-26.07	20230217	13000	13.00	20230726	19870	-26.07	20230217	13000	13.00	20230726	1.32	N	069080	500	176 억		9993207	N	N	738	N	00	N
77	20230914	130512	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14720	20	2	0.14	264434910	18041	45.91	14840	14840	14550	19110	10290	14700	14657.44	28.59	0	2828	14953	14826	14693	14566	14433	14890	14630	177	4410	500	10870	10	1	34950884	5145	7.18	0.79	12	0.05	2050.00	18627.00	19870	20230217	-25.92	13000	20230726	13.23	19870	-25.92	20230217	13000	13.23	20230726	19870	-25.92	20230217	13000	13.23	20230726	1.32	N	069080	500	176 억		9993207	N	N	738	N	00	N
78	20230914	120522	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14700	0	3	0.00	223799780	15274	38.87	14840	14840	14550	19110	10290	14700	14652.34	28.59	0	2784	14953	14826	14693	14566	14433	14890	14630	177	4410	500	10870	10	1	34950884	5138	7.17	0.79	12	0.04	2050.00	18627.00	19870	20230217	-26.02	13000	20230726	13.08	19870	-26.02	20230217	13000	13.08	20230726	19870	-26.02	20230217	13000	13.08	20230726	1.32	N	069080	500	176 억		9993207	N	N	738	N	00	N
79	20230914	110518	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14580	-120	5	-0.82	165343260	11281	28.70	14840	14840	14550	19110	10290	14700	14656.79	28.59	0	2471	14953	14826	14693	14566	14433	14890	14630	177	4410	500	10870	10	1	34950884	5096	7.11	0.78	12	0.03	2050.00	18627.00	19870	20230217	-26.62	13000	20230726	12.15	19870	-26.62	20230217	13000	12.15	20230726	19870	-26.62	20230217	13000	12.15	20230726	1.32	N	069080	500	176 억		9993207	N	N	738	N	00	N
80	20230914	100513	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14550	-150	5	-1.02	124707160	8494	21.61	14840	14840	14550	19110	10290	14700	14681.79	28.59	0	2262	14953	14826	14693	14566	14433	14890	14630	177	4410	500	10870	10	1	34950884	5085	7.10	0.78	12	0.02	2050.00	18627.00	19870	20230217	-26.77	13000	20230726	11.92	19870	-26.77	20230217	13000	11.92	20230726	19870	-26.77	20230217	13000	11.92	20230726	1.32	N	069080	500	176 억		9993207	N	N	738	N	00	N
81	20230914	090521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14750	50	2	0.34	2744490	186	0.47	14840	14840	14710	19110	10290	14700	14755.32	28.59	0	-44	14953	14826	14693	14566	14433	14890	14630	177	4410	500	10870	10	1	34950884	5155	7.20	0.79	12	0.00	2050.00	18627.00	19870	20230217	-25.77	13000	20230726	13.46	19870	-25.77	20230217	13000	13.46	20230726	19870	-25.77	20230217	13000	13.46	20230726	1.32	N	069080	500	176 억		9993207	N	N	738	N	00	N
82	20230913	160525	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14700	-10	5	-0.07	571778340	39015	74.92	14610	14820	14560	19120	10300	14710	14655.35	28.79	0	1756	15136	14922	14786	14572	14436	14855	14505	177	4410	500	10880	10	1	34950884	5138	7.17	0.79	12	0.11	2050.00	18627.00	19870	20230217	-26.02	13000	20230726	13.08	19870	-26.02	20230217	13000	13.08	20230726	19870	-26.02	20230217	13000	13.08	20230726	1.32	N	069080	500	176 억		10062198	N	N	738	N	00	N
83	20230913	150520	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14690	-20	5	-0.14	544304450	37144	71.33	14610	14820	14560	19120	10300	14710	14653.90	28.79	0	1657	15136	14922	14786	14572	14436	14855	14505	177	4410	500	10880	10	1	34950884	5134	7.17	0.79	12	0.11	2050.00	18627.00	19870	20230217	-26.07	13000	20230726	13.00	19870	-26.07	20230217	13000	13.00	20230726	19870	-26.07	20230217	13000	13.00	20230726	1.32	N	069080	500	176 억		10062198	N	N	788	N	00	N
84	20230913	140523	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14630	-80	5	-0.54	459692790	31368	60.24	14610	14820	14560	19120	10300	14710	14654.83	28.79	0	1697	15136	14922	14786	14572	14436	14855	14505	177	4410	500	10880	10	1	34950884	5113	7.14	0.79	12	0.09	2050.00	18627.00	19870	20230217	-26.37	13000	20230726	12.54	19870	-26.37	20230217	13000	12.54	20230726	19870	-26.37	20230217	13000	12.54	20230726	1.32	N	069080	500	176 억		10062198	N	N	788	N	00	N
85	20230913	130511	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14640	-70	5	-0.48	381426000	26007	49.94	14610	14820	14600	19120	10300	14710	14666.28	28.79	0	798	15136	14922	14786	14572	14436	14855	14505	177	4410	500	10880	10	1	34950884	5117	7.14	0.79	12	0.07	2050.00	18627.00	19870	20230217	-26.32	13000	20230726	12.62	19870	-26.32	20230217	13000	12.62	20230726	19870	-26.32	20230217	13000	12.62	20230726	1.32	N	069080	500	176 억		10062198	N	N	788	N	00	N
86	20230913	120522	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14690	-20	5	-0.14	353829890	24125	46.33	14610	14820	14600	19120	10300	14710	14666.52	28.79	0	1103	15136	14922	14786	14572	14436	14855	14505	177	4410	500	10880	10	1	34950884	5134	7.17	0.79	12	0.07	2050.00	18627.00	19870	20230217	-26.07	13000	20230726	13.00	19870	-26.07	20230217	13000	13.00	20230726	19870	-26.07	20230217	13000	13.00	20230726	1.32	N	069080	500	176 억		10062198	N	N	788	N	00	N
87	20230913	110521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14700	-10	5	-0.07	257823780	17570	33.74	14610	14820	14600	19120	10300	14710	14674.09	28.79	0	1804	15136	14922	14786	14572	14436	14855	14505	177	4410	500	10880	10	1	34950884	5138	7.17	0.79	12	0.05	2050.00	18627.00	19870	20230217	-26.02	13000	20230726	13.08	19870	-26.02	20230217	13000	13.08	20230726	19870	-26.02	20230217	13000	13.08	20230726	1.32	N	069080	500	176 억		10062198	N	N	788	N	00	N
88	20230913	100514	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14690	-20	5	-0.14	153511390	10470	20.11	14610	14820	14600	19120	10300	14710	14662.02	28.79	0	1387	15136	14922	14786	14572	14436	14855	14505	177	4410	500	10880	10	1	34950884	5134	7.17	0.79	12	0.03	2050.00	18627.00	19870	20230217	-26.07	13000	20230726	13.00	19870	-26.07	20230217	13000	13.00	20230726	19870	-26.07	20230217	13000	13.00	20230726	1.32	N	069080	500	176 억		10062198	N	N	788	N	00	N
89	20230913	090512	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14690	-20	5	-0.14	26302290	1792	3.44	14610	14820	14610	19120	10300	14710	14677.62	28.79	0	159	15136	14922	14786	14572	14436	14855	14505	177	4410	500	10880	10	1	34950884	5134	7.17	0.79	12	0.01	2050.00	18627.00	19870	20230217	-26.07	13000	20230726	13.00	19870	-26.07	20230217	13000	13.00	20230726	19870	-26.07	20230217	13000	13.00	20230726	1.32	N	069080	500	176 억		10062198	N	N	788	N	00	N
90	20230912	160508	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14710	-100	5	-0.68	770316920	51916	98.27	14810	15000	14650	19250	10370	14810	14837.76	28.75	0	14517	15130	14970	14730	14570	14330	15050	14650	177	4440	500	10950	10	1	34950884	5141	7.18	0.79	12	0.15	2050.00	18627.00	19870	20230217	-25.97	13000	20230726	13.15	19870	-25.97	20230217	13000	13.15	20230726	19870	-25.97	20230217	13000	13.15	20230726	1.33	N	069080	500	176 억		10047436	N	N	788	N	00	N
91	20230912	150515	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14680	-130	5	-0.88	745015760	50193	95.01	14810	15000	14650	19250	10370	14810	14843.02	28.75	0	13771	15130	14970	14730	14570	14330	15050	14650	177	4440	500	10950	10	1	34950884	5131	7.16	0.79	12	0.14	2050.00	18627.00	19870	20230217	-26.12	13000	20230726	12.92	19870	-26.12	20230217	13000	12.92	20230726	19870	-26.12	20230217	13000	12.92	20230726	1.33	N	069080	500	176 억		10047436	N	N	1599	N	00	N
92	20230912	140515	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14740	-70	5	-0.47	635958930	42766	80.95	14810	15000	14710	19250	10370	14810	14870.67	28.75	0	11038	15130	14970	14730	14570	14330	15050	14650	177	4440	500	10950	10	1	34950884	5152	7.19	0.79	12	0.12	2050.00	18627.00	19870	20230217	-25.82	13000	20230726	13.38	19870	-25.82	20230217	13000	13.38	20230726	19870	-25.82	20230217	13000	13.38	20230726	1.33	N	069080	500	176 억		10047436	N	N	1599	N	00	N
93	20230912	130509	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14820	10	2	0.07	579690980	38964	73.75	14810	15000	14720	19250	10370	14810	14877.60	28.75	0	12319	15130	14970	14730	14570	14330	15050	14650	177	4440	500	10950	10	1	34950884	5180	7.23	0.80	12	0.11	2050.00	18627.00	19870	20230217	-25.42	13000	20230726	14.00	19870	-25.42	20230217	13000	14.00	20230726	19870	-25.42	20230217	13000	14.00	20230726	1.33	N	069080	500	176 억		10047436	N	N	1599	N	00	N
94	20230912	120504	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14860	50	2	0.34	545339540	36646	69.36	14810	15000	14720	19250	10370	14810	14881.28	28.75	0	12268	15130	14970	14730	14570	14330	15050	14650	177	4440	500	10950	10	1	34950884	5194	7.25	0.80	12	0.10	2050.00	18627.00	19870	20230217	-25.21	13000	20230726	14.31	19870	-25.21	20230217	13000	14.31	20230726	19870	-25.21	20230217	13000	14.31	20230726	1.33	N	069080	500	176 억		10047436	N	N	1599	N	00	N
95	20230912	110511	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14860	50	2	0.34	488184750	32796	62.08	14810	15000	14720	19250	10370	14810	14885.50	28.75	0	12002	15130	14970	14730	14570	14330	15050	14650	177	4440	500	10950	10	1	34950884	5194	7.25	0.80	12	0.09	2050.00	18627.00	19870	20230217	-25.21	13000	20230726	14.31	19870	-25.21	20230217	13000	14.31	20230726	19870	-25.21	20230217	13000	14.31	20230726	1.33	N	069080	500	176 억		10047436	N	N	1599	N	00	N
96	20230912	100509	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14950	140	2	0.95	306768240	20647	39.08	14810	14970	14720	19250	10370	14810	14857.76	28.75	0	10957	15130	14970	14730	14570	14330	15050	14650	177	4440	500	10950	10	1	34950884	5225	7.29	0.80	12	0.06	2050.00	18627.00	19870	20230217	-24.76	13000	20230726	15.00	19870	-24.76	20230217	13000	15.00	20230726	19870	-24.76	20230217	13000	15.00	20230726	1.33	N	069080	500	176 억		10047436	N	N	1599	N	00	N
97	20230912	090519	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14800	-10	5	-0.07	16820440	1137	2.15	14810	14810	14740	19250	10370	14810	14793.70	28.75	0	-234	15130	14970	14730	14570	14330	15050	14650	177	4440	500	10950	10	1	34950884	5173	7.22	0.79	12	0.00	2050.00	18627.00	19870	20230217	-25.52	13000	20230726	13.85	19870	-25.52	20230217	13000	13.85	20230726	19870	-25.52	20230217	13000	13.85	20230726	1.33	N	069080	500	176 억		10047436	N	N	1599	N	00	N
98	20230911	160505	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14810	320	2	2.21	779076500	52762	174.90	14490	14890	14490	18830	10150	14490	14765.83	28.69	0	18295	14976	14732	14506	14262	14036	14855	14385	177	4340	500	10720	10	1	34950884	5176	7.22	0.80	12	0.15	2050.00	18627.00	19870	20230217	-25.47	13000	20230726	13.92	19870	-25.47	20230217	13000	13.92	20230726	19870	-25.47	20230217	13000	13.92	20230726	1.32	N	069080	500	176 억		10028578	N	N	1599	N	00	N
99	20230911	150514	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14780	290	2	2.00	724894840	49101	162.76	14490	14890	14490	18830	10150	14490	14763.34	28.69	0	17313	14976	14732	14506	14262	14036	14855	14385	177	4340	500	10720	10	1	34950884	5166	7.21	0.79	12	0.14	2050.00	18627.00	19870	20230217	-25.62	13000	20230726	13.69	19870	-25.62	20230217	13000	13.69	20230726	19870	-25.62	20230217	13000	13.69	20230726	1.32	N	069080	500	176 억		10028578	N	N	2891	N	00	N
100	20230911	140520	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14790	300	2	2.07	605179760	40986	135.86	14490	14890	14490	18830	10150	14490	14765.52	28.69	0	15838	14976	14732	14506	14262	14036	14855	14385	177	4340	500	10720	10	1	34950884	5169	7.21	0.79	12	0.12	2050.00	18627.00	19870	20230217	-25.57	13000	20230726	13.77	19870	-25.57	20230217	13000	13.77	20230726	19870	-25.57	20230217	13000	13.77	20230726	1.32	N	069080	500	176 억		10028578	N	N	2891	N	00	N
101	20230911	130501	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14850	360	2	2.48	563493980	38168	126.52	14490	14890	14490	18830	10150	14490	14763.52	28.69	0	15184	14976	14732	14506	14262	14036	14855	14385	177	4340	500	10720	10	1	34950884	5190	7.24	0.80	12	0.11	2050.00	18627.00	19870	20230217	-25.26	13000	20230726	14.23	19870	-25.26	20230217	13000	14.23	20230726	19870	-25.26	20230217	13000	14.23	20230726	1.32	N	069080	500	176 억		10028578	N	N	2891	N	00	N
102	20230911	120508	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14830	340	2	2.35	524898800	35568	117.90	14490	14890	14490	18830	10150	14490	14757.61	28.69	0	14341	14976	14732	14506	14262	14036	14855	14385	177	4340	500	10720	10	1	34950884	5183	7.23	0.80	12	0.10	2050.00	18627.00	19870	20230217	-25.36	13000	20230726	14.08	19870	-25.36	20230217	13000	14.08	20230726	19870	-25.36	20230217	13000	14.08	20230726	1.32	N	069080	500	176 억		10028578	N	N	2891	N	00	N
103	20230911	110458	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14690	200	2	1.38	474119100	32124	106.49	14490	14890	14490	18830	10150	14490	14759.03	28.69	0	12463	14976	14732	14506	14262	14036	14855	14385	177	4340	500	10720	10	1	34950884	5134	7.17	0.79	12	0.09	2050.00	18627.00	19870	20230217	-26.07	13000	20230726	13.00	19870	-26.07	20230217	13000	13.00	20230726	19870	-26.07	20230217	13000	13.00	20230726	1.32	N	069080	500	176 억		10028578	N	N	2891	N	00	N
104	20230911	100501	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14840	350	2	2.42	346053600	23457	77.76	14490	14890	14490	18830	10150	14490	14752.68	28.69	0	11931	14976	14732	14506	14262	14036	14855	14385	177	4340	500	10720	10	1	34950884	5187	7.24	0.80	12	0.07	2050.00	18627.00	19870	20230217	-25.31	13000	20230726	14.15	19870	-25.31	20230217	13000	14.15	20230726	19870	-25.31	20230217	13000	14.15	20230726	1.32	N	069080	500	176 억		10028578	N	N	2891	N	00	N
105	20230911	090459	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14620	130	2	0.90	35062250	2398	7.95	14490	14700	14490	18830	10150	14490	14621.46	28.69	0	1121	14976	14732	14506	14262	14036	14855	14385	177	4340	500	10720	10	1	34950884	5110	7.13	0.78	12	0.01	2050.00	18627.00	19870	20230217	-26.42	13000	20230726	12.46	19870	-26.42	20230217	13000	12.46	20230726	19870	-26.42	20230217	13000	12.46	20230726	1.32	N	069080	500	176 억		10028578	N	N	2891	N	00	N
106	20230908	160508	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14490	50	2	0.35	438881730	30165	71.71	14280	14750	14280	18770	10110	14440	14549.39	28.67	0	7392	15113	14776	14573	14236	14033	14675	14135	177	4330	500	10680	10	1	34950884	5064	7.07	0.78	12	0.09	2050.00	18627.00	19870	20230217	-27.08	13000	20230726	11.46	19870	-27.08	20230217	13000	11.46	20230726	19870	-27.08	20230217	13000	11.46	20230726	1.32	N	069080	500	176 억		10021181	N	N	2891	N	00	N
107	20230908	150509	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14440	0	3	0.00	387613120	26623	63.29	14280	14750	14280	18770	10110	14440	14559.33	28.67	0	5827	15113	14776	14573	14236	14033	14675	14135	177	4330	500	10680	10	1	34950884	5047	7.04	0.78	12	0.08	2050.00	18627.00	19870	20230217	-27.33	13000	20230726	11.08	19870	-27.33	20230217	13000	11.08	20230726	19870	-27.33	20230217	13000	11.08	20230726	1.32	N	069080	500	176 억		10021181	N	N	2785	N	00	N
108	20230908	140508	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14460	20	2	0.14	342978490	23533	55.94	14280	14750	14280	18770	10110	14440	14574.36	28.67	0	5060	15113	14776	14573	14236	14033	14675	14135	177	4330	500	10680	10	1	34950884	5054	7.05	0.78	12	0.07	2050.00	18627.00	19870	20230217	-27.23	13000	20230726	11.23	19870	-27.23	20230217	13000	11.23	20230726	19870	-27.23	20230217	13000	11.23	20230726	1.32	N	069080	500	176 억		10021181	N	N	2785	N	00	N
109	20230908	130511	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14520	80	2	0.55	316481260	21705	51.60	14280	14750	14280	18770	10110	14440	14581.03	28.67	0	5060	15113	14776	14573	14236	14033	14675	14135	177	4330	500	10680	10	1	34950884	5075	7.08	0.78	12	0.06	2050.00	18627.00	19870	20230217	-26.93	13000	20230726	11.69	19870	-26.93	20230217	13000	11.69	20230726	19870	-26.93	20230217	13000	11.69	20230726	1.32	N	069080	500	176 억		10021181	N	N	2785	N	00	N
110	20230908	120518	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14540	100	2	0.69	300597860	20610	48.99	14280	14750	14280	18770	10110	14440	14585.05	28.67	0	4768	15113	14776	14573	14236	14033	14675	14135	177	4330	500	10680	10	1	34950884	5082	7.09	0.78	12	0.06	2050.00	18627.00	19870	20230217	-26.82	13000	20230726	11.85	19870	-26.82	20230217	13000	11.85	20230726	19870	-26.82	20230217	13000	11.85	20230726	1.32	N	069080	500	176 억		10021181	N	N	2785	N	00	N
111	20230908	110512	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14550	110	2	0.76	261532920	17921	42.60	14280	14750	14280	18770	10110	14440	14593.66	28.67	0	4606	15113	14776	14573	14236	14033	14675	14135	177	4330	500	10680	10	1	34950884	5085	7.10	0.78	12	0.05	2050.00	18627.00	19870	20230217	-26.77	13000	20230726	11.92	19870	-26.77	20230217	13000	11.92	20230726	19870	-26.77	20230217	13000	11.92	20230726	1.32	N	069080	500	176 억		10021181	N	N	2785	N	00	N
112	20230908	100509	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14570	130	2	0.90	217072710	14872	35.35	14280	14750	14280	18770	10110	14440	14596.07	28.67	0	4338	15113	14776	14573	14236	14033	14675	14135	177	4330	500	10680	10	1	34950884	5092	7.11	0.78	12	0.04	2050.00	18627.00	19870	20230217	-26.67	13000	20230726	12.08	19870	-26.67	20230217	13000	12.08	20230726	19870	-26.67	20230217	13000	12.08	20230726	1.32	N	069080	500	176 억		10021181	N	N	2785	N	00	N
113	20230908	090514	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14590	150	2	1.04	43185470	2995	7.12	14280	14590	14280	18770	10110	14440	14419.19	28.67	0	21	15113	14776	14573	14236	14033	14675	14135	177	4330	500	10680	10	1	34950884	5099	7.12	0.78	12	0.01	2050.00	18627.00	19870	20230217	-26.57	13000	20230726	12.23	19870	-26.57	20230217	13000	12.23	20230726	19870	-26.57	20230217	13000	12.23	20230726	1.32	N	069080	500	176 억		10021181	N	N	2785	N	00	N
114	20230907	160505	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14440	-220	5	-1.50	613861610	42005	153.29	14660	14910	14370	19050	10270	14660	14617.00	28.68	0	-2464	14960	14810	14690	14540	14420	14750	14480	177	4390	500	10840	10	1	34950884	5047	7.04	0.78	12	0.12	2050.00	18627.00	19870	20230217	-27.33	13000	20230726	11.08	19870	-27.33	20230217	13000	11.08	20230726	19870	-27.33	20230217	13000	11.08	20230726	1.31	N	069080	500	176 억		10023578	N	N	2785	N	00	N
115	20230907	150508	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14500	-160	5	-1.09	561685080	38394	140.11	14660	14910	14370	19050	10270	14660	14629.50	28.68	0	-2143	14960	14810	14690	14540	14420	14750	14480	177	4390	500	10840	10	1	34950884	5068	7.07	0.78	12	0.11	2050.00	18627.00	19870	20230217	-27.03	13000	20230726	11.54	19870	-27.03	20230217	13000	11.54	20230726	19870	-27.03	20230217	13000	11.54	20230726	1.31	N	069080	500	176 억		10023578	N	N	116	N	00	N
116	20230907	140504	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14540	-120	5	-0.82	522405440	35685	130.22	14660	14910	14370	19050	10270	14660	14639.36	28.68	0	-983	14960	14810	14690	14540	14420	14750	14480	177	4390	500	10840	10	1	34950884	5082	7.09	0.78	12	0.10	2050.00	18627.00	19870	20230217	-26.82	13000	20230726	11.85	19870	-26.82	20230217	13000	11.85	20230726	19870	-26.82	20230217	13000	11.85	20230726	1.31	N	069080	500	176 억		10023578	N	N	116	N	00	N
117	20230907	130504	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14530	-130	5	-0.89	477235380	32578	118.88	14660	14910	14370	19050	10270	14660	14649.01	28.68	0	586	14960	14810	14690	14540	14420	14750	14480	177	4390	500	10840	10	1	34950884	5078	7.09	0.78	12	0.09	2050.00	18627.00	19870	20230217	-26.87	13000	20230726	11.77	19870	-26.87	20230217	13000	11.77	20230726	19870	-26.87	20230217	13000	11.77	20230726	1.31	N	069080	500	176 억		10023578	N	N	116	N	00	N
118	20230907	120512	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14560	-100	5	-0.68	463417980	31628	115.42	14660	14910	14370	19050	10270	14660	14652.14	28.68	0	1161	14960	14810	14690	14540	14420	14750	14480	177	4390	500	10840	10	1	34950884	5089	7.10	0.78	12	0.09	2050.00	18627.00	19870	20230217	-26.72	13000	20230726	12.00	19870	-26.72	20230217	13000	12.00	20230726	19870	-26.72	20230217	13000	12.00	20230726	1.31	N	069080	500	176 억		10023578	N	N	116	N	00	N
119	20230907	110510	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14500	-160	5	-1.09	398019530	27119	98.96	14660	14910	14370	19050	10270	14660	14676.78	28.68	0	585	14960	14810	14690	14540	14420	14750	14480	177	4390	500	10840	10	1	34950884	5068	7.07	0.78	12	0.08	2050.00	18627.00	19870	20230217	-27.03	13000	20230726	11.54	19870	-27.03	20230217	13000	11.54	20230726	19870	-27.03	20230217	13000	11.54	20230726	1.31	N	069080	500	176 억		10023578	N	N	116	N	00	N
120	20230907	100507	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14570	-90	5	-0.61	321982690	21878	79.84	14660	14910	14370	19050	10270	14660	14717.19	28.68	0	3	14960	14810	14690	14540	14420	14750	14480	177	4390	500	10840	10	1	34950884	5092	7.11	0.78	12	0.06	2050.00	18627.00	19870	20230217	-26.67	13000	20230726	12.08	19870	-26.67	20230217	13000	12.08	20230726	19870	-26.67	20230217	13000	12.08	20230726	1.31	N	069080	500	176 억		10023578	N	N	116	N	00	N
121	20230907	090512	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14700	40	2	0.27	52521180	3593	13.11	14660	14740	14370	19050	10270	14660	14617.64	28.68	0	718	14960	14810	14690	14540	14420	14750	14480	177	4390	500	10840	10	1	34950884	5138	7.17	0.79	12	0.01	2050.00	18627.00	19870	20230217	-26.02	13000	20230726	13.08	19870	-26.02	20230217	13000	13.08	20230726	19870	-26.02	20230217	13000	13.08	20230726	1.31	N	069080	500	176 억		10023578	N	N	116	N	00	N
122	20230906	160505	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14660	-120	5	-0.81	401168790	27400	70.36	14840	14840	14570	19210	10350	14780	14641.19	28.70	0	-7648	15100	14940	14790	14630	14480	15020	14710	177	4430	500	10930	10	1	34950884	5124	7.15	0.79	12	0.08	2050.00	18627.00	19870	20230217	-26.22	13000	20230726	12.77	19870	-26.22	20230217	13000	12.77	20230726	19870	-26.22	20230217	13000	12.77	20230726	1.29	N	069080	500	176 억		10031215	N	N	116	N	00	N
123	20230906	150505	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14600	-180	5	-1.22	373832740	25530	65.56	14840	14840	14570	19210	10350	14780	14642.88	28.70	0	-7336	15100	14940	14790	14630	14480	15020	14710	177	4430	500	10930	10	1	34950884	5103	7.12	0.78	12	0.07	2050.00	18627.00	19870	20230217	-26.52	13000	20230726	12.31	19870	-26.52	20230217	13000	12.31	20230726	19870	-26.52	20230217	13000	12.31	20230726	1.29	N	069080	500	176 억		10031215	N	N	40	N	00	N
124	20230906	140507	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14630	-150	5	-1.01	344748930	23540	60.45	14840	14840	14570	19210	10350	14780	14645.24	28.70	0	-6276	15100	14940	14790	14630	14480	15020	14710	177	4430	500	10930	10	1	34950884	5113	7.14	0.79	12	0.07	2050.00	18627.00	19870	20230217	-26.37	13000	20230726	12.54	19870	-26.37	20230217	13000	12.54	20230726	19870	-26.37	20230217	13000	12.54	20230726	1.29	N	069080	500	176 억		10031215	N	N	40	N	00	N
125	20230906	130503	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14630	-150	5	-1.01	315763680	21557	55.36	14840	14840	14570	19210	10350	14780	14647.85	28.70	0	-5398	15100	14940	14790	14630	14480	15020	14710	177	4430	500	10930	10	1	34950884	5113	7.14	0.79	12	0.06	2050.00	18627.00	19870	20230217	-26.37	13000	20230726	12.54	19870	-26.37	20230217	13000	12.54	20230726	19870	-26.37	20230217	13000	12.54	20230726	1.29	N	069080	500	176 억		10031215	N	N	40	N	00	N
126	20230906	120511	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14620	-160	5	-1.08	287266410	19608	50.35	14840	14840	14570	19210	10350	14780	14650.47	28.70	0	-5104	15100	14940	14790	14630	14480	15020	14710	177	4430	500	10930	10	1	34950884	5110	7.13	0.78	12	0.06	2050.00	18627.00	19870	20230217	-26.42	13000	20230726	12.46	19870	-26.42	20230217	13000	12.46	20230726	19870	-26.42	20230217	13000	12.46	20230726	1.29	N	069080	500	176 억		10031215	N	N	40	N	00	N
127	20230906	110508	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14590	-190	5	-1.29	255983010	17466	44.85	14840	14840	14570	19210	10350	14780	14656.08	28.70	0	-4004	15100	14940	14790	14630	14480	15020	14710	177	4430	500	10930	10	1	34950884	5099	7.12	0.78	12	0.05	2050.00	18627.00	19870	20230217	-26.57	13000	20230726	12.23	19870	-26.57	20230217	13000	12.23	20230726	19870	-26.57	20230217	13000	12.23	20230726	1.29	N	069080	500	176 억		10031215	N	N	40	N	00	N
128	20230906	100455	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14600	-180	5	-1.22	201612040	13739	35.28	14840	14840	14600	19210	10350	14780	14674.43	28.70	0	-2731	15100	14940	14790	14630	14480	15020	14710	177	4430	500	10930	10	1	34950884	5103	7.12	0.78	12	0.04	2050.00	18627.00	19870	20230217	-26.52	13000	20230726	12.31	19870	-26.52	20230217	13000	12.31	20230726	19870	-26.52	20230217	13000	12.31	20230726	1.29	N	069080	500	176 억		10031215	N	N	40	N	00	N
129	20230906	090459	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14710	-70	5	-0.47	54909870	3719	9.55	14840	14840	14640	19210	10350	14780	14764.69	28.70	0	-1819	15100	14940	14790	14630	14480	15020	14710	177	4430	500	10930	10	1	34950884	5141	7.18	0.79	12	0.01	2050.00	18627.00	19870	20230217	-25.97	13000	20230726	13.15	19870	-25.97	20230217	13000	13.15	20230726	19870	-25.97	20230217	13000	13.15	20230726	1.29	N	069080	500	176 억		10031215	N	N	40	N	00	N
130	20230905	160500	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14780	140	2	0.96	574328370	38935	130.91	14640	14950	14640	19030	10250	14640	14750.93	28.70	0	-739	14866	14752	14576	14462	14286	14810	14520	177	4390	500	10830	10	1	34950884	5166	7.21	0.79	12	0.11	2050.00	18627.00	19870	20230217	-25.62	13000	20230726	13.69	19870	-25.62	20230217	13000	13.69	20230726	19870	-25.62	20230217	13000	13.69	20230726	1.31	N	069080	500	176 억		10031954	N	N	40	N	00	N
131	20230905	150511	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14680	40	2	0.27	511305300	34658	116.53	14640	14950	14640	19030	10250	14640	14752.88	28.70	0	-33	14866	14752	14576	14462	14286	14810	14520	177	4390	500	10830	10	1	34950884	5131	7.16	0.79	12	0.10	2050.00	18627.00	19870	20230217	-26.12	13000	20230726	12.92	19870	-26.12	20230217	13000	12.92	20230726	19870	-26.12	20230217	13000	12.92	20230726	1.31	N	069080	500	176 억		10031954	N	N	0	N	00	N
132	20230905	140508	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14690	50	2	0.34	440049750	29804	100.21	14640	14950	14640	19030	10250	14640	14764.79	28.70	0	425	14866	14752	14576	14462	14286	14810	14520	177	4390	500	10830	10	1	34950884	5134	7.17	0.79	12	0.09	2050.00	18627.00	19870	20230217	-26.07	13000	20230726	13.00	19870	-26.07	20230217	13000	13.00	20230726	19870	-26.07	20230217	13000	13.00	20230726	1.31	N	069080	500	176 억		10031954	N	N	0	N	00	N
133	20230905	130449	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14730	90	2	0.61	373886430	25301	85.07	14640	14950	14640	19030	10250	14640	14777.54	28.70	0	1216	14866	14752	14576	14462	14286	14810	14520	177	4390	500	10830	10	1	34950884	5148	7.19	0.79	12	0.07	2050.00	18627.00	19870	20230217	-25.87	13000	20230726	13.31	19870	-25.87	20230217	13000	13.31	20230726	19870	-25.87	20230217	13000	13.31	20230726	1.31	N	069080	500	176 억		10031954	N	N	0	N	00	N
134	20230905	120458	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14780	140	2	0.96	342553330	23178	77.93	14640	14950	14640	19030	10250	14640	14779.24	28.70	0	1211	14866	14752	14576	14462	14286	14810	14520	177	4390	500	10830	10	1	34950884	5166	7.21	0.79	12	0.07	2050.00	18627.00	19870	20230217	-25.62	13000	20230726	13.69	19870	-25.62	20230217	13000	13.69	20230726	19870	-25.62	20230217	13000	13.69	20230726	1.31	N	069080	500	176 억		10031954	N	N	0	N	00	N
135	20230905	110502	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14720	80	2	0.55	285546370	19305	64.91	14640	14950	14640	19030	10250	14640	14791.32	28.70	0	1351	14866	14752	14576	14462	14286	14810	14520	177	4390	500	10830	10	1	34950884	5145	7.18	0.79	12	0.06	2050.00	18627.00	19870	20230217	-25.92	13000	20230726	13.23	19870	-25.92	20230217	13000	13.23	20230726	19870	-25.92	20230217	13000	13.23	20230726	1.31	N	069080	500	176 억		10031954	N	N	0	N	00	N
136	20230905	100456	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14770	130	2	0.89	253628240	17136	57.62	14640	14950	14640	19030	10250	14640	14800.90	28.70	0	840	14866	14752	14576	14462	14286	14810	14520	177	4390	500	10830	10	1	34950884	5162	7.20	0.79	12	0.05	2050.00	18627.00	19870	20230217	-25.67	13000	20230726	13.62	19870	-25.67	20230217	13000	13.62	20230726	19870	-25.67	20230217	13000	13.62	20230726	1.31	N	069080	500	176 억		10031954	N	N	0	N	00	N
137	20230905	090452	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14740	100	2	0.68	50505120	3424	11.51	14640	14900	14640	19030	10250	14640	14750.33	28.70	0	2057	14866	14752	14576	14462	14286	14810	14520	177	4390	500	10830	10	1	34950884	5152	7.19	0.79	12	0.01	2050.00	18627.00	19870	20230217	-25.82	13000	20230726	13.38	19870	-25.82	20230217	13000	13.38	20230726	19870	-25.82	20230217	13000	13.38	20230726	1.31	N	069080	500	176 억		10031954	N	N	0	N	00	N
138	20230904	160454	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14640	150	2	1.04	425233880	29228	68.60	14400	14690	14400	18830	10150	14490	14548.70	28.70	0	-658	14943	14716	14463	14236	13983	14830	14350	177	4340	500	10720	10	1	34950884	5117	7.14	0.79	12	0.08	2050.00	18627.00	19870	20230217	-26.32	13000	20230726	12.62	19870	-26.32	20230217	13000	12.62	20230726	19870	-26.32	20230217	13000	12.62	20230726	1.29	N	069080	500	176 억		10032617	N	N	0	N	00	N
139	20230904	150446	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14560	70	2	0.48	410405490	28213	66.21	14400	14690	14400	18830	10150	14490	14546.68	28.70	0	-871	14943	14716	14463	14236	13983	14830	14350	177	4340	500	10720	10	1	34950884	5089	7.10	0.78	12	0.08	2050.00	18627.00	19870	20230217	-26.72	13000	20230726	12.00	19870	-26.72	20230217	13000	12.00	20230726	19870	-26.72	20230217	13000	12.00	20230726	1.29	N	069080	500	176 억		10032617	N	N	0	N	00	N
140	20230904	140442	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14560	70	2	0.48	298441160	20556	48.24	14400	14690	14400	18830	10150	14490	14518.45	28.70	0	-1463	14943	14716	14463	14236	13983	14830	14350	177	4340	500	10720	10	1	34950884	5089	7.10	0.78	12	0.06	2050.00	18627.00	19870	20230217	-26.72	13000	20230726	12.00	19870	-26.72	20230217	13000	12.00	20230726	19870	-26.72	20230217	13000	12.00	20230726	1.29	N	069080	500	176 억		10032617	N	N	0	N	00	N
141	20230904	130450	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14520	30	2	0.21	254526290	17536	41.16	14400	14690	14400	18830	10150	14490	14514.50	28.70	0	-1446	14943	14716	14463	14236	13983	14830	14350	177	4340	500	10720	10	1	34950884	5075	7.08	0.78	12	0.05	2050.00	18627.00	19870	20230217	-26.93	13000	20230726	11.69	19870	-26.93	20230217	13000	11.69	20230726	19870	-26.93	20230217	13000	11.69	20230726	1.29	N	069080	500	176 억		10032617	N	N	0	N	00	N
142	20230904	120443	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14480	-10	5	-0.07	197490800	13608	31.94	14400	14690	14400	18830	10150	14490	14512.85	28.70	0	-1513	14943	14716	14463	14236	13983	14830	14350	177	4340	500	10720	10	1	34950884	5061	7.06	0.78	12	0.04	2050.00	18627.00	19870	20230217	-27.13	13000	20230726	11.38	19870	-27.13	20230217	13000	11.38	20230726	19870	-27.13	20230217	13000	11.38	20230726	1.29	N	069080	500	176 억		10032617	N	N	0	N	00	N
143	20230904	110436	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14450	-40	5	-0.28	164598390	11333	26.60	14400	14690	14400	18830	10150	14490	14523.81	28.70	0	-1746	14943	14716	14463	14236	13983	14830	14350	177	4340	500	10720	10	1	34950884	5050	7.05	0.78	12	0.03	2050.00	18627.00	19870	20230217	-27.28	13000	20230726	11.15	19870	-27.28	20230217	13000	11.15	20230726	19870	-27.28	20230217	13000	11.15	20230726	1.29	N	069080	500	176 억		10032617	N	N	0	N	00	N
144	20230904	100437	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14540	50	2	0.35	94580850	6499	15.25	14400	14690	14400	18830	10150	14490	14553.14	28.70	0	-190	14943	14716	14463	14236	13983	14830	14350	177	4340	500	10720	10	1	34950884	5082	7.09	0.78	12	0.02	2050.00	18627.00	19870	20230217	-26.82	13000	20230726	11.85	19870	-26.82	20230217	13000	11.85	20230726	19870	-26.82	20230217	13000	11.85	20230726	1.29	N	069080	500	176 억		10032617	N	N	0	N	00	N
145	20230904	090447	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14480	-10	5	-0.07	8839510	612	1.44	14400	14580	14400	18830	10150	14490	14443.64	28.70	0	-64	14943	14716	14463	14236	13983	14830	14350	177	4340	500	10720	10	1	34950884	5061	7.06	0.78	12	0.00	2050.00	18627.00	19870	20230217	-27.13	13000	20230726	11.38	19870	-27.13	20230217	13000	11.38	20230726	19870	-27.13	20230217	13000	11.38	20230726	1.29	N	069080	500	176 억		10032617	N	N	0	N	00	N
146	20230901	160439	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14490	270	2	1.90	618600330	42606	102.35	14210	14690	14210	18480	9960	14220	14519.09	28.68	0	8298	14626	14422	14276	14072	13926	14350	14000	177	4260	500	10520	10	1	34950884	5064	7.07	0.78	12	0.12	2050.00	18627.00	19870	20230217	-27.08	13000	20230726	11.46	19870	-27.08	20230217	13000	11.46	20230726	19870	-27.08	20230217	13000	11.46	20230726	1.29	N	069080	500	176 억		10024319	N	N	8	N	00	N
147	20230901	150447	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14540	320	2	2.25	572719730	39441	94.75	14210	14690	14210	18480	9960	14220	14520.92	28.68	0	8140	14626	14422	14276	14072	13926	14350	14000	177	4260	500	10520	10	1	34950884	5082	7.09	0.78	12	0.11	2050.00	18627.00	19870	20230217	-26.82	13000	20230726	11.85	19870	-26.82	20230217	13000	11.85	20230726	19870	-26.82	20230217	13000	11.85	20230726	1.29	N	069080	500	176 억		10024319	N	N	8	N	00	N
148	20230901	140446	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14550	330	2	2.32	550683510	37925	91.10	14210	14690	14210	18480	9960	14220	14520.33	28.68	0	8077	14626	14422	14276	14072	13926	14350	14000	177	4260	500	10520	10	1	34950884	5085	7.10	0.78	12	0.11	2050.00	18627.00	19870	20230217	-26.77	13000	20230726	11.92	19870	-26.77	20230217	13000	11.92	20230726	19870	-26.77	20230217	13000	11.92	20230726	1.29	N	069080	500	176 억		10024319	N	N	8	N	00	N
149	20230901	130436	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14600	380	2	2.67	479006500	32999	79.27	14210	14690	14210	18480	9960	14220	14515.79	28.68	0	7135	14626	14422	14276	14072	13926	14350	14000	177	4260	500	10520	10	1	34950884	5103	7.12	0.78	12	0.09	2050.00	18627.00	19870	20230217	-26.52	13000	20230726	12.31	19870	-26.52	20230217	13000	12.31	20230726	19870	-26.52	20230217	13000	12.31	20230726	1.29	N	069080	500	176 억		10024319	N	N	8	N	00	N
150	20230901	120439	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14460	240	2	1.69	381399070	26289	63.15	14210	14690	14210	18480	9960	14220	14507.93	28.68	0	5924	14626	14422	14276	14072	13926	14350	14000	177	4260	500	10520	10	1	34950884	5054	7.05	0.78	12	0.08	2050.00	18627.00	19870	20230217	-27.23	13000	20230726	11.23	19870	-27.23	20230217	13000	11.23	20230726	19870	-27.23	20230217	13000	11.23	20230726	1.29	N	069080	500	176 억		10024319	N	N	8	N	00	N
151	20230901	110440	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14540	320	2	2.25	341560170	23538	56.54	14210	14690	14210	18480	9960	14220	14511.01	28.68	0	5923	14626	14422	14276	14072	13926	14350	14000	177	4260	500	10520	10	1	34950884	5082	7.09	0.78	12	0.07	2050.00	18627.00	19870	20230217	-26.82	13000	20230726	11.85	19870	-26.82	20230217	13000	11.85	20230726	19870	-26.82	20230217	13000	11.85	20230726	1.29	N	069080	500	176 억		10024319	N	N	8	N	00	N
152	20230901	100436	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14430	210	2	1.48	94935170	6613	15.89	14210	14450	14210	18480	9960	14220	14355.84	28.68	0	1861	14626	14422	14276	14072	13926	14350	14000	177	4260	500	10520	10	1	34950884	5043	7.04	0.77	12	0.02	2050.00	18627.00	19870	20230217	-27.38	13000	20230726	11.00	19870	-27.38	20230217	13000	11.00	20230726	19870	-27.38	20230217	13000	11.00	20230726	1.29	N	069080	500	176 억		10024319	N	N	8	N	00	N
153	20230901	090433	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14320	100	2	0.70	2132350	150	0.36	14210	14320	14210	18480	9960	14220	14215.67	28.68	0	26	14626	14422	14276	14072	13926	14350	14000	177	4260	500	10520	10	1	34950884	5005	6.99	0.77	12	0.00	2050.00	18627.00	19870	20230217	-27.93	13000	20230726	10.15	19870	-27.93	20230217	13000	10.15	20230726	19870	-27.93	20230217	13000	10.15	20230726	1.29	N	069080	500	176 억		10024319	N	N	8	N	00	N