KissMeData/389140/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161209	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7920	120	2	1.54	171549560	22066	56.53	7650	7950	7630	10140	5460	7800	7773.81	0.98	6327	8153	7976	7883	7706	7613	7930	7660	55	2340	500	5610	10	1	10999235	871	-8.81	1.41	12	0.20	-899.00	5600.00	22350	20230228	-64.56	7630	20230927	3.80	22350	-64.56	20230228	7630	3.80	20230927	22350	-64.56	20230228	7630	3.80	20230927	3.34	N	389140	500	55 억	107588	N	N	57	N	N
3	20230927	151222	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7910	110	2	1.41	157034700	20233	51.84	7650	7950	7630	10140	5460	7800	7761.32	0.98	6317	8153	7976	7883	7706	7613	7930	7660	55	2340	500	5610	10	1	10999235	870	-8.80	1.41	12	0.18	-899.00	5600.00	22350	20230228	-64.61	7630	20230927	3.67	22350	-64.61	20230228	7630	3.67	20230927	22350	-64.61	20230228	7630	3.67	20230927	3.34	N	389140	500	55 억	107588	N	N	26	N	N
4	20230927	141223	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7850	50	2	0.64	137984620	17819	45.65	7650	7870	7630	10140	5460	7800	7743.68	0.98	5230	8153	7976	7883	7706	7613	7930	7660	55	2340	500	5610	10	1	10999235	863	-8.73	1.40	12	0.16	-899.00	5600.00	22350	20230228	-64.88	7630	20230927	2.88	22350	-64.88	20230228	7630	2.88	20230927	22350	-64.88	20230228	7630	2.88	20230927	3.34	N	389140	500	55 억	107588	N	N	26	N	N
5	20230927	131206	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7790	-10	5	-0.13	111635290	14453	37.03	7650	7810	7630	10140	5460	7800	7724.02	0.98	5131	8153	7976	7883	7706	7613	7930	7660	55	2340	500	5610	10	1	10999235	857	-8.67	1.39	12	0.13	-899.00	5600.00	22350	20230228	-65.15	7630	20230927	2.10	22350	-65.15	20230228	7630	2.10	20230927	22350	-65.15	20230228	7630	2.10	20230927	3.34	N	389140	500	55 억	107588	N	N	26	N	N
6	20230927	121203	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7740	-60	5	-0.77	96456740	12501	32.03	7650	7810	7630	10140	5460	7800	7715.92	0.98	4259	8153	7976	7883	7706	7613	7930	7660	55	2340	500	5610	10	1	10999235	851	-8.61	1.38	12	0.11	-899.00	5600.00	22350	20230228	-65.37	7630	20230927	1.44	22350	-65.37	20230228	7630	1.44	20230927	22350	-65.37	20230228	7630	1.44	20230927	3.34	N	389140	500	55 억	107588	N	N	26	N	N
7	20230927	111216	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7800	0	3	0.00	87120310	11298	28.95	7650	7810	7630	10140	5460	7800	7711.13	0.98	3979	8153	7976	7883	7706	7613	7930	7660	55	2340	500	5610	10	1	10999235	858	-8.68	1.39	12	0.10	-899.00	5600.00	22350	20230228	-65.10	7630	20230927	2.23	22350	-65.10	20230228	7630	2.23	20230927	22350	-65.10	20230228	7630	2.23	20230927	3.34	N	389140	500	55 억	107588	N	N	26	N	N
8	20230927	101208	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7700	-100	5	-1.28	70944050	9217	23.61	7650	7810	7630	10140	5460	7800	7697.09	0.98	3439	8153	7976	7883	7706	7613	7930	7660	55	2340	500	5610	10	1	10999235	847	-8.57	1.38	12	0.08	-899.00	5600.00	22350	20230228	-65.55	7630	20230927	0.92	22350	-65.55	20230228	7630	0.92	20230927	22350	-65.55	20230228	7630	0.92	20230927	3.34	N	389140	500	55 억	107588	N	N	26	N	N
9	20230927	091229	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7760	-40	5	-0.51	42466720	5537	14.19	7650	7770	7630	10140	5460	7800	7669.63	0.98	1486	8153	7976	7883	7706	7613	7930	7660	55	2340	500	5610	10	1	10999235	854	-8.63	1.39	12	0.05	-899.00	5600.00	22350	20230228	-65.28	7630	20230927	1.70	22350	-65.28	20230228	7630	1.70	20230927	22350	-65.28	20230228	7630	1.70	20230927	3.34	N	389140	500	55 억	107588	N	N	26	N	N
10	20230926	161206	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7800	-150	5	-1.89	304648620	38776	84.16	7900	8060	7790	10330	5570	7950	7856.70	0.96	627	8616	8282	8116	7782	7616	8200	7700	55	2380	500	5720	10	1	10999235	858	-8.68	1.39	12	0.35	-899.00	5600.00	22350	20230228	-65.10	7790	20230926	0.13	22350	-65.10	20230228	7790	0.13	20230926	22350	-65.10	20230228	7790	0.13	20230926	3.35	N	389140	500	55 억	106077	N	N	26	N	N
11	20230926	151205	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7810	-140	5	-1.76	289610930	36850	79.98	7900	8060	7790	10330	5570	7950	7859.18	0.96	566	8616	8282	8116	7782	7616	8200	7700	55	2380	500	5720	10	1	10999235	859	-8.69	1.39	12	0.34	-899.00	5600.00	22350	20230228	-65.06	7790	20230926	0.26	22350	-65.06	20230228	7790	0.26	20230926	22350	-65.06	20230228	7790	0.26	20230926	3.35	N	389140	500	55 억	106077	N	N	123	N	N
12	20230926	141156	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7820	-130	5	-1.64	245871970	31252	67.83	7900	8060	7800	10330	5570	7950	7867.40	0.96	1929	8616	8282	8116	7782	7616	8200	7700	55	2380	500	5720	10	1	10999235	860	-8.70	1.40	12	0.28	-899.00	5600.00	22350	20230228	-65.01	7800	20230926	0.26	22350	-65.01	20230228	7800	0.26	20230926	22350	-65.01	20230228	7800	0.26	20230926	3.35	N	389140	500	55 억	106077	N	N	123	N	N
13	20230926	131200	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7830	-120	5	-1.51	182050870	23097	50.13	7900	8060	7820	10330	5570	7950	7882.01	0.96	2443	8616	8282	8116	7782	7616	8200	7700	55	2380	500	5720	10	1	10999235	861	-8.71	1.40	12	0.21	-899.00	5600.00	22350	20230228	-64.97	7820	20230926	0.13	22350	-64.97	20230228	7820	0.13	20230926	22350	-64.97	20230228	7820	0.13	20230926	3.35	N	389140	500	55 억	106077	N	N	123	N	N
14	20230926	121209	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7870	-80	5	-1.01	146051370	18503	40.16	7900	8060	7820	10330	5570	7950	7893.39	0.96	2318	8616	8282	8116	7782	7616	8200	7700	55	2380	500	5720	10	1	10999235	866	-8.75	1.41	12	0.17	-899.00	5600.00	22350	20230228	-64.79	7820	20230926	0.64	22350	-64.79	20230228	7820	0.64	20230926	22350	-64.79	20230228	7820	0.64	20230926	3.35	N	389140	500	55 억	106077	N	N	123	N	N
15	20230926	111159	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7830	-120	5	-1.51	132443430	16770	36.40	7900	8060	7820	10330	5570	7950	7897.64	0.96	1901	8616	8282	8116	7782	7616	8200	7700	55	2380	500	5720	10	1	10999235	861	-8.71	1.40	12	0.15	-899.00	5600.00	22350	20230228	-64.97	7820	20230926	0.13	22350	-64.97	20230228	7820	0.13	20230926	22350	-64.97	20230228	7820	0.13	20230926	3.35	N	389140	500	55 억	106077	N	N	123	N	N
16	20230926	101202	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7840	-110	5	-1.38	89734000	11320	24.57	7900	8060	7820	10330	5570	7950	7927.03	0.96	935	8616	8282	8116	7782	7616	8200	7700	55	2380	500	5720	10	1	10999235	862	-8.72	1.40	12	0.10	-899.00	5600.00	22350	20230228	-64.92	7820	20230926	0.26	22350	-64.92	20230228	7820	0.26	20230926	22350	-64.92	20230228	7820	0.26	20230926	3.35	N	389140	500	55 억	106077	N	N	123	N	N
17	20230926	091203	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8050	100	2	1.26	31788630	3998	8.68	7900	8060	7900	10330	5570	7950	7951.13	0.96	1157	8616	8282	8116	7782	7616	8200	7700	55	2380	500	5720	10	1	10999235	885	-8.95	1.44	12	0.04	-899.00	5600.00	22350	20230228	-63.98	7900	20230926	1.90	22350	-63.98	20230228	7900	1.90	20230926	22350	-63.98	20230228	7900	1.90	20230926	3.35	N	389140	500	55 억	106077	N	N	123	N	N
18	20230925	161207	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7950	-250	5	-3.05	368549020	45771	66.28	8110	8450	7950	10660	5740	8200	8052.35	0.98	-1377	8580	8390	8260	8070	7940	8325	8005	55	2460	500	5900	10	1	10999235	874	-8.84	1.42	12	0.42	-899.00	5600.00	22350	20230228	-64.43	7950	20230925	0.00	22350	-64.43	20230228	7950	0.00	20230925	22350	-64.43	20230228	7950	0.00	20230925	3.40	N	389140	500	55 억	107454	N	N	123	N	N
19	20230925	151208	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7960	-240	5	-2.93	340819600	42287	61.23	8110	8450	7950	10660	5740	8200	8059.68	0.98	-1869	8580	8390	8260	8070	7940	8325	8005	55	2460	500	5900	10	1	10999235	876	-8.85	1.42	12	0.38	-899.00	5600.00	22350	20230228	-64.38	7950	20230925	0.13	22350	-64.38	20230228	7950	0.13	20230925	22350	-64.38	20230228	7950	0.13	20230925	3.40	N	389140	500	55 억	107454	N	N	2952	N	N
20	20230925	141149	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8020	-180	5	-2.20	249673660	30874	44.71	8110	8450	7990	10660	5740	8200	8086.86	0.98	-1258	8580	8390	8260	8070	7940	8325	8005	55	2460	500	5900	10	1	10999235	882	-8.92	1.43	12	0.28	-899.00	5600.00	22350	20230228	-64.12	7990	20230925	0.38	22350	-64.12	20230228	7990	0.38	20230925	22350	-64.12	20230228	7990	0.38	20230925	3.40	N	389140	500	55 억	107454	N	N	2952	N	N
21	20230925	131155	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8080	-120	5	-1.46	200291740	24713	35.79	8110	8450	8000	10660	5740	8200	8104.71	0.98	-1568	8580	8390	8260	8070	7940	8325	8005	55	2460	500	5900	10	1	10999235	889	-8.99	1.44	12	0.22	-899.00	5600.00	22350	20230228	-63.85	8000	20230925	1.00	22350	-63.85	20230228	8000	1.00	20230925	22350	-63.85	20230228	8000	1.00	20230925	3.40	N	389140	500	55 억	107454	N	N	2952	N	N
22	20230925	121200	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8070	-130	5	-1.59	181830180	22418	32.46	8110	8450	8000	10660	5740	8200	8110.90	0.98	-1399	8580	8390	8260	8070	7940	8325	8005	55	2460	500	5900	10	1	10999235	888	-8.98	1.44	12	0.20	-899.00	5600.00	22350	20230228	-63.89	8000	20230925	0.88	22350	-63.89	20230228	8000	0.88	20230925	22350	-63.89	20230228	8000	0.88	20230925	3.40	N	389140	500	55 억	107454	N	N	2952	N	N
23	20230925	111155	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8090	-110	5	-1.34	129725030	15928	23.07	8110	8450	8050	10660	5740	8200	8144.46	0.98	-1663	8580	8390	8260	8070	7940	8325	8005	55	2460	500	5900	10	1	10999235	890	-9.00	1.44	12	0.14	-899.00	5600.00	22350	20230228	-63.80	8050	20230925	0.50	22350	-63.80	20230228	8050	0.50	20230925	22350	-63.80	20230228	8050	0.50	20230925	3.40	N	389140	500	55 억	107454	N	N	2952	N	N
24	20230925	101158	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8140	-60	5	-0.73	67666600	8268	11.97	8110	8450	8110	10660	5740	8200	8184.16	0.98	-1989	8580	8390	8260	8070	7940	8325	8005	55	2460	500	5900	10	1	10999235	895	-9.05	1.45	12	0.08	-899.00	5600.00	22350	20230228	-63.58	8110	20230925	0.37	22350	-63.58	20230228	8110	0.37	20230925	22350	-63.58	20230228	8110	0.37	20230925	3.40	N	389140	500	55 억	107454	N	N	2952	N	N
25	20230925	091153	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8320	120	2	1.46	25465950	3103	4.49	8110	8450	8110	10660	5740	8200	8206.88	0.98	-492	8580	8390	8260	8070	7940	8325	8005	55	2460	500	5900	10	1	10999235	915	-9.25	1.49	12	0.03	-899.00	5600.00	22350	20230228	-62.77	8110	20230925	2.59	22350	-62.77	20230228	8110	2.59	20230925	22350	-62.77	20230228	8110	2.59	20230925	3.40	N	389140	500	55 억	107454	N	N	2952	N	N
26	20230922	161236	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8200	-280	5	-3.30	567532760	68818	85.31	8230	8450	8130	11020	5940	8480	8246.89	0.81	17325	8886	8682	8546	8342	8206	8615	8275	55	2540	500	6100	10	1	10999235	902	-9.12	1.46	12	0.63	-899.00	5600.00	22350	20230228	-63.31	8130	20230922	0.86	22350	-63.31	20230228	8130	0.86	20230922	22350	-63.31	20230228	8130	0.86	20230922	3.42	N	389140	500	55 억	89496	N	N	2952	N	N
27	20230922	151232	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8290	-190	5	-2.24	541629470	65666	81.40	8230	8450	8130	11020	5940	8480	8248.25	0.81	16014	8886	8682	8546	8342	8206	8615	8275	55	2540	500	6100	10	1	10999235	912	-9.22	1.48	12	0.60	-899.00	5600.00	22350	20230228	-62.91	8130	20230922	1.97	22350	-62.91	20230228	8130	1.97	20230922	22350	-62.91	20230228	8130	1.97	20230922	3.42	N	389140	500	55 억	89496	N	N	40	N	N
28	20230922	141230	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8230	-250	5	-2.95	391721350	47364	58.71	8230	8450	8130	11020	5940	8480	8270.44	0.81	5402	8886	8682	8546	8342	8206	8615	8275	55	2540	500	6100	10	1	10999235	905	-9.15	1.47	12	0.43	-899.00	5600.00	22350	20230228	-63.18	8130	20230922	1.23	22350	-63.18	20230228	8130	1.23	20230922	22350	-63.18	20230228	8130	1.23	20230922	3.42	N	389140	500	55 억	89496	N	N	40	N	N
29	20230922	131113	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8290	-190	5	-2.24	352432240	42598	52.81	8230	8450	8130	11020	5940	8480	8273.45	0.81	5890	8886	8682	8546	8342	8206	8615	8275	55	2540	500	6100	10	1	10999235	912	-9.22	1.48	12	0.39	-899.00	5600.00	22350	20230228	-62.91	8130	20230922	1.97	22350	-62.91	20230228	8130	1.97	20230922	22350	-62.91	20230228	8130	1.97	20230922	3.42	N	389140	500	55 억	89496	N	N	40	N	N
30	20230922	121111	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8290	-190	5	-2.24	329347150	39810	49.35	8230	8450	8130	11020	5940	8480	8272.98	0.81	5086	8886	8682	8546	8342	8206	8615	8275	55	2540	500	6100	10	1	10999235	912	-9.22	1.48	12	0.36	-899.00	5600.00	22350	20230228	-62.91	8130	20230922	1.97	22350	-62.91	20230228	8130	1.97	20230922	22350	-62.91	20230228	8130	1.97	20230922	3.42	N	389140	500	55 억	89496	N	N	40	N	N
31	20230922	111107	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8400	-80	5	-0.94	296205280	35839	44.43	8230	8450	8130	11020	5940	8480	8264.89	0.81	5337	8886	8682	8546	8342	8206	8615	8275	55	2540	500	6100	10	1	10999235	924	-9.34	1.50	12	0.33	-899.00	5600.00	22350	20230228	-62.42	8130	20230922	3.32	22350	-62.42	20230228	8130	3.32	20230922	22350	-62.42	20230228	8130	3.32	20230922	3.42	N	389140	500	55 억	89496	N	N	40	N	N
32	20230922	101104	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8240	-240	5	-2.83	209283870	25406	31.49	8230	8400	8130	11020	5940	8480	8237.58	0.81	3343	8886	8682	8546	8342	8206	8615	8275	55	2540	500	6100	10	1	10999235	906	-9.17	1.47	12	0.23	-899.00	5600.00	22350	20230228	-63.13	8130	20230922	1.35	22350	-63.13	20230228	8130	1.35	20230922	22350	-63.13	20230228	8130	1.35	20230922	3.42	N	389140	500	55 억	89496	N	N	40	N	N
33	20230922	091104	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8280	-200	5	-2.36	86567650	10551	13.08	8230	8390	8130	11020	5940	8480	8204.69	0.81	2464	8886	8682	8546	8342	8206	8615	8275	55	2540	500	6100	10	1	10999235	911	-9.21	1.48	12	0.10	-899.00	5600.00	22350	20230228	-62.95	8130	20230922	1.85	22350	-62.95	20230228	8130	1.85	20230922	22350	-62.95	20230228	8130	1.85	20230922	3.42	N	389140	500	55 억	89496	N	N	40	N	N
34	20230921	161103	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8480	-250	5	-2.86	684642460	80338	89.68	8660	8750	8410	11340	6120	8730	8522.06	0.84	-2608	9396	9062	8866	8532	8336	8965	8435	55	2610	500	6280	10	1	10999235	933	-9.43	1.51	12	0.73	-899.00	5600.00	22350	20230228	-62.06	8410	20230921	0.83	22350	-62.06	20230228	8410	0.83	20230921	22350	-62.06	20230228	8410	0.83	20230921	3.46	N	389140	500	55 억	92104	N	N	40	N	N
35	20230921	151053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8460	-270	5	-3.09	648302190	76045	84.89	8660	8750	8410	11340	6120	8730	8525.19	0.84	-753	9396	9062	8866	8532	8336	8965	8435	55	2610	500	6280	10	1	10999235	931	-9.41	1.51	12	0.69	-899.00	5600.00	22350	20230228	-62.15	8410	20230921	0.59	22350	-62.15	20230228	8410	0.59	20230921	22350	-62.15	20230228	8410	0.59	20230921	3.46	N	389140	500	55 억	92104	N	N	225	N	N
36	20230921	141057	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8450	-280	5	-3.21	524913070	61427	68.57	8660	8750	8450	11340	6120	8730	8545.25	0.84	375	9396	9062	8866	8532	8336	8965	8435	55	2610	500	6280	10	1	10999235	929	-9.40	1.51	12	0.56	-899.00	5600.00	22350	20230228	-62.19	8450	20230921	0.00	22350	-62.19	20230228	8450	0.00	20230921	22350	-62.19	20230228	8450	0.00	20230921	3.46	N	389140	500	55 억	92104	N	N	225	N	N
37	20230921	131057	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8490	-240	5	-2.75	451866190	52814	58.96	8660	8750	8470	11340	6120	8730	8555.74	0.84	633	9396	9062	8866	8532	8336	8965	8435	55	2610	500	6280	10	1	10999235	934	-9.44	1.52	12	0.48	-899.00	5600.00	22350	20230228	-62.01	8470	20230921	0.24	22350	-62.01	20230228	8470	0.24	20230921	22350	-62.01	20230228	8470	0.24	20230921	3.46	N	389140	500	55 억	92104	N	N	225	N	N
38	20230921	121048	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8530	-200	5	-2.29	416204170	48616	54.27	8660	8750	8470	11340	6120	8730	8560.98	0.84	1542	9396	9062	8866	8532	8336	8965	8435	55	2610	500	6280	10	1	10999235	938	-9.49	1.52	12	0.44	-899.00	5600.00	22350	20230228	-61.83	8470	20230921	0.71	22350	-61.83	20230228	8470	0.71	20230921	22350	-61.83	20230228	8470	0.71	20230921	3.46	N	389140	500	55 억	92104	N	N	225	N	N
39	20230921	111111	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8500	-230	5	-2.63	356920370	41644	46.49	8660	8750	8470	11340	6120	8730	8570.67	0.84	701	9396	9062	8866	8532	8336	8965	8435	55	2610	500	6280	10	1	10999235	935	-9.45	1.52	12	0.38	-899.00	5600.00	22350	20230228	-61.97	8470	20230921	0.35	22350	-61.97	20230228	8470	0.35	20230921	22350	-61.97	20230228	8470	0.35	20230921	3.46	N	389140	500	55 억	92104	N	N	225	N	N
40	20230921	101048	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8610	-120	5	-1.37	188230000	21853	24.39	8660	8750	8470	11340	6120	8730	8613.36	0.84	-1015	9396	9062	8866	8532	8336	8965	8435	55	2610	500	6280	10	1	10999235	947	-9.58	1.54	12	0.20	-899.00	5600.00	22350	20230228	-61.48	8470	20230921	1.65	22350	-61.48	20230228	8470	1.65	20230921	22350	-61.48	20230228	8470	1.65	20230921	3.46	N	389140	500	55 억	92104	N	N	225	N	N
41	20230921	091050	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8640	-90	5	-1.03	69620460	8145	9.09	8660	8660	8470	11340	6120	8730	8547.18	0.84	800	9396	9062	8866	8532	8336	8965	8435	55	2610	500	6280	10	1	10999235	950	-9.61	1.54	12	0.07	-899.00	5600.00	22350	20230228	-61.34	8470	20230921	2.01	22350	-61.34	20230228	8470	2.01	20230921	22350	-61.34	20230228	8470	2.01	20230921	3.46	N	389140	500	55 억	92104	N	N	225	N	N
42	20230920	161101	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8730	-310	5	-3.43	786994410	89079	73.08	9070	9200	8670	11750	6330	9040	8836.16	0.84	-115	9773	9406	9223	8856	8673	9315	8765	55	2710	500	6500	10	1	10999235	960	-9.71	1.56	12	0.81	-899.00	5600.00	22350	20230228	-60.94	8670	20230920	0.69	22350	-60.94	20230228	8670	0.69	20230920	22350	-60.94	20230228	8670	0.69	20230920	3.47	N	389140	500	55 억	92319	N	N	225	N	N
43	20230920	151031	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8740	-300	5	-3.32	746985980	84500	69.32	9070	9200	8670	11750	6330	9040	8840.07	0.84	-559	9773	9406	9223	8856	8673	9315	8765	55	2710	500	6500	10	1	10999235	961	-9.72	1.56	12	0.77	-899.00	5600.00	22350	20230228	-60.89	8670	20230920	0.81	22350	-60.89	20230228	8670	0.81	20230920	22350	-60.89	20230228	8670	0.81	20230920	3.47	N	389140	500	55 억	92319	N	N	27	N	N
44	20230920	141050	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8750	-290	5	-3.21	636479740	71817	58.92	9070	9200	8700	11750	6330	9040	8862.52	0.84	-2936	9773	9406	9223	8856	8673	9315	8765	55	2710	500	6500	10	1	10999235	962	-9.73	1.56	12	0.65	-899.00	5600.00	22350	20230228	-60.85	8700	20230920	0.57	22350	-60.85	20230228	8700	0.57	20230920	22350	-60.85	20230228	8700	0.57	20230920	3.47	N	389140	500	55 억	92319	N	N	27	N	N
45	20230920	131042	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8810	-230	5	-2.54	470249610	52784	43.30	9070	9200	8750	11750	6330	9040	8908.94	0.84	-4061	9773	9406	9223	8856	8673	9315	8765	55	2710	500	6500	10	1	10999235	969	-9.80	1.57	12	0.48	-899.00	5600.00	22350	20230228	-60.58	8750	20230920	0.69	22350	-60.58	20230228	8750	0.69	20230920	22350	-60.58	20230228	8750	0.69	20230920	3.47	N	389140	500	55 억	92319	N	N	27	N	N
46	20230920	121041	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8800	-240	5	-2.65	442093120	49592	40.68	9070	9200	8750	11750	6330	9040	8914.61	0.84	-4191	9773	9406	9223	8856	8673	9315	8765	55	2710	500	6500	10	1	10999235	968	-9.79	1.57	12	0.45	-899.00	5600.00	22350	20230228	-60.63	8750	20230920	0.57	22350	-60.63	20230228	8750	0.57	20230920	22350	-60.63	20230228	8750	0.57	20230920	3.47	N	389140	500	55 억	92319	N	N	27	N	N
47	20230920	111049	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8860	-180	5	-1.99	256512020	28506	23.39	9070	9200	8820	11750	6330	9040	8998.53	0.84	-6774	9773	9406	9223	8856	8673	9315	8765	55	2710	500	6500	10	1	10999235	975	-9.86	1.58	12	0.26	-899.00	5600.00	22350	20230228	-60.36	8820	20230920	0.45	22350	-60.36	20230228	8820	0.45	20230920	22350	-60.36	20230228	8820	0.45	20230920	3.47	N	389140	500	55 억	92319	N	N	27	N	N
48	20230920	101027	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9040	0	3	0.00	112389490	12377	10.15	9070	9200	9000	11750	6330	9040	9080.51	0.84	-6066	9773	9406	9223	8856	8673	9315	8765	55	2710	500	6500	10	1	10999235	994	-10.06	1.61	12	0.11	-899.00	5600.00	22350	20230228	-59.55	9000	20230920	0.44	22350	-59.55	20230228	9000	0.44	20230920	22350	-59.55	20230228	9000	0.44	20230920	3.47	N	389140	500	55 억	92319	N	N	27	N	N
49	20230920	091039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9150	110	2	1.22	25095630	2756	2.26	9070	9200	9070	11750	6330	9040	9105.82	0.84	-1459	9773	9406	9223	8856	8673	9315	8765	55	2710	500	6500	10	1	10999235	1006	-10.18	1.63	12	0.03	-899.00	5600.00	22350	20230228	-59.06	9040	20230919	1.22	22350	-59.06	20230228	9040	1.22	20230919	22350	-59.06	20230228	9040	1.22	20230919	3.47	N	389140	500	55 억	92319	N	N	27	N	N
50	20230919	161036	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9040	-540	5	-5.64	1126618060	121849	289.82	9560	9590	9040	12450	6710	9580	9246.19	1.09	-27452	9833	9706	9633	9506	9433	9670	9470	55	2870	500	6890	10	1	10999235	994	-10.06	1.61	12	1.11	-899.00	5600.00	22350	20230228	-59.55	9040	20230919	0.00	22350	-59.55	20230228	9040	0.00	20230919	22350	-59.55	20230228	9040	0.00	20230919	3.47	N	389140	500	55 억	119772	N	N	27	N	N
51	20230919	151038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9100	-480	5	-5.01	1040963750	112405	267.36	9560	9590	9050	12450	6710	9580	9260.83	1.09	-26379	9833	9706	9633	9506	9433	9670	9470	55	2870	500	6890	10	1	10999235	1001	-10.12	1.62	12	1.02	-899.00	5600.00	22350	20230228	-59.28	9050	20230919	0.55	22350	-59.28	20230228	9050	0.55	20230919	22350	-59.28	20230228	9050	0.55	20230919	3.47	N	389140	500	55 억	119772	N	N	71	N	N
52	20230919	141041	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9130	-450	5	-4.70	816969180	87793	208.82	9560	9590	9130	12450	6710	9580	9305.63	1.09	-24116	9833	9706	9633	9506	9433	9670	9470	55	2870	500	6890	10	1	10999235	1004	-10.16	1.63	12	0.80	-899.00	5600.00	22350	20230228	-59.15	9130	20230919	0.00	22350	-59.15	20230228	9130	0.00	20230919	22350	-59.15	20230228	9130	0.00	20230919	3.47	N	389140	500	55 억	119772	N	N	71	N	N
53	20230919	131020	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9220	-360	5	-3.76	665256840	71254	169.48	9560	9590	9180	12450	6710	9580	9336.41	1.09	-17366	9833	9706	9633	9506	9433	9670	9470	55	2870	500	6890	10	1	10999235	1014	-10.26	1.65	12	0.65	-899.00	5600.00	22350	20230228	-58.75	9180	20230919	0.44	22350	-58.75	20230228	9180	0.44	20230919	22350	-58.75	20230228	9180	0.44	20230919	3.47	N	389140	500	55 억	119772	N	N	71	N	N
54	20230919	121036	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9230	-350	5	-3.65	554186380	59187	140.78	9560	9590	9220	12450	6710	9580	9363.31	1.09	-14358	9833	9706	9633	9506	9433	9670	9470	55	2870	500	6890	10	1	10999235	1015	-10.27	1.65	12	0.54	-899.00	5600.00	22350	20230228	-58.70	9220	20230919	0.11	22350	-58.70	20230228	9220	0.11	20230919	22350	-58.70	20230228	9220	0.11	20230919	3.47	N	389140	500	55 억	119772	N	N	71	N	N
55	20230919	111042	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9270	-310	5	-3.24	467729980	49823	118.50	9560	9590	9250	12450	6710	9580	9387.83	1.09	-13736	9833	9706	9633	9506	9433	9670	9470	55	2870	500	6890	10	1	10999235	1020	-10.31	1.66	12	0.45	-899.00	5600.00	22350	20230228	-58.52	9250	20230919	0.22	22350	-58.52	20230228	9250	0.22	20230919	22350	-58.52	20230228	9250	0.22	20230919	3.47	N	389140	500	55 억	119772	N	N	71	N	N
56	20230919	101035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9360	-220	5	-2.30	303693620	32196	76.58	9560	9590	9350	12450	6710	9580	9432.65	1.09	-12398	9833	9706	9633	9506	9433	9670	9470	55	2870	500	6890	10	1	10999235	1030	-10.41	1.67	12	0.29	-899.00	5600.00	22350	20230228	-58.12	9350	20230919	0.11	22350	-58.12	20230228	9350	0.11	20230919	22350	-58.12	20230228	9350	0.11	20230919	3.47	N	389140	500	55 억	119772	N	N	71	N	N
57	20230919	091033	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9520	-60	5	-0.63	60561130	6369	15.15	9560	9580	9460	12450	6710	9580	9508.73	1.09	-1485	9833	9706	9633	9506	9433	9670	9470	55	2870	500	6890	10	1	10999235	1047	-10.59	1.70	12	0.06	-899.00	5600.00	22350	20230228	-57.40	9460	20230919	0.63	22350	-57.40	20230228	9460	0.63	20230919	22350	-57.40	20230228	9460	0.63	20230919	3.47	N	389140	500	55 억	119772	N	N	71	N	N
58	20230918	161038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9580	-180	5	-1.84	400690170	41712	81.62	9760	9760	9560	12680	6840	9760	9606.18	1.22	-15910	10233	9996	9853	9616	9473	9925	9545	55	2920	500	7020	10	1	10999235	1054	-10.66	1.71	12	0.38	-899.00	5600.00	22350	20230228	-57.14	9560	20230918	0.21	22350	-57.14	20230228	9560	0.21	20230918	22350	-57.14	20230228	9560	0.21	20230918	3.51	N	389140	500	55 억	134582	N	N	71	N	N
59	20230918	151034	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9570	-190	5	-1.95	378565180	39401	77.10	9760	9760	9560	12680	6840	9760	9608.01	1.22	-15628	10233	9996	9853	9616	9473	9925	9545	55	2920	500	7020	10	1	10999235	1053	-10.65	1.71	12	0.36	-899.00	5600.00	22350	20230228	-57.18	9560	20230918	0.10	22350	-57.18	20230228	9560	0.10	20230918	22350	-57.18	20230228	9560	0.10	20230918	3.51	N	389140	500	55 억	134582	N	N	234	N	N
60	20230918	141059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9590	-170	5	-1.74	308980630	32132	62.88	9760	9760	9580	12680	6840	9760	9615.98	1.22	-11333	10233	9996	9853	9616	9473	9925	9545	55	2920	500	7020	10	1	10999235	1055	-10.67	1.71	12	0.29	-899.00	5600.00	22350	20230228	-57.09	9560	20230913	0.31	22350	-57.09	20230228	9560	0.31	20230913	22350	-57.09	20230228	9560	0.31	20230913	3.51	N	389140	500	55 억	134582	N	N	234	N	N
61	20230918	131032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9620	-140	5	-1.43	221983920	23063	45.13	9760	9760	9590	12680	6840	9760	9625.11	1.22	-6740	10233	9996	9853	9616	9473	9925	9545	55	2920	500	7020	10	1	10999235	1058	-10.70	1.72	12	0.21	-899.00	5600.00	22350	20230228	-56.96	9560	20230913	0.63	22350	-56.96	20230228	9560	0.63	20230913	22350	-56.96	20230228	9560	0.63	20230913	3.51	N	389140	500	55 억	134582	N	N	234	N	N
62	20230918	121042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9600	-160	5	-1.64	197507740	20521	40.16	9760	9760	9590	12680	6840	9760	9624.66	1.22	-6453	10233	9996	9853	9616	9473	9925	9545	55	2920	500	7020	10	1	10999235	1056	-10.68	1.71	12	0.19	-899.00	5600.00	22350	20230228	-57.05	9560	20230913	0.42	22350	-57.05	20230228	9560	0.42	20230913	22350	-57.05	20230228	9560	0.42	20230913	3.51	N	389140	500	55 억	134582	N	N	234	N	N
63	20230918	111021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9610	-150	5	-1.54	151515580	15738	30.80	9760	9760	9590	12680	6840	9760	9627.37	1.22	-6876	10233	9996	9853	9616	9473	9925	9545	55	2920	500	7020	10	1	10999235	1057	-10.69	1.72	12	0.14	-899.00	5600.00	22350	20230228	-57.00	9560	20230913	0.52	22350	-57.00	20230228	9560	0.52	20230913	22350	-57.00	20230228	9560	0.52	20230913	3.51	N	389140	500	55 억	134582	N	N	234	N	N
64	20230918	101015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9600	-160	5	-1.64	113059430	11734	22.96	9760	9760	9590	12680	6840	9760	9635.20	1.22	-5317	10233	9996	9853	9616	9473	9925	9545	55	2920	500	7020	10	1	10999235	1056	-10.68	1.71	12	0.11	-899.00	5600.00	22350	20230228	-57.05	9560	20230913	0.42	22350	-57.05	20230228	9560	0.42	20230913	22350	-57.05	20230228	9560	0.42	20230913	3.51	N	389140	500	55 억	134582	N	N	234	N	N
65	20230918	091023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9700	-60	5	-0.61	29764610	3072	6.01	9760	9760	9620	12680	6840	9760	9689.00	1.22	36	10233	9996	9853	9616	9473	9925	9545	55	2920	500	7020	10	1	10999235	1067	-10.79	1.73	12	0.03	-899.00	5600.00	22350	20230228	-56.60	9560	20230913	1.46	22350	-56.60	20230228	9560	1.46	20230913	22350	-56.60	20230228	9560	1.46	20230913	3.51	N	389140	500	55 억	134582	N	N	234	N	N
66	20230915	161030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9760	-60	5	-0.61	499830470	50492	133.84	9880	10090	9710	12760	6880	9820	9900.32	1.14	9324	10093	9956	9783	9646	9473	10025	9715	55	2940	500	7070	10	1	10999235	1074	-10.86	1.74	12	0.46	-899.00	5600.00	22350	20230228	-56.33	9560	20230913	2.09	22350	-56.33	20230228	9560	2.09	20230913	22350	-56.33	20230228	9560	2.09	20230913	3.54	N	389140	500	55 억	125258	N	N	234	N	N
67	20230915	151027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9740	-80	5	-0.81	481248570	48587	128.79	9880	10090	9710	12760	6880	9820	9904.88	1.14	9382	10093	9956	9783	9646	9473	10025	9715	55	2940	500	7070	10	1	10999235	1071	-10.83	1.74	12	0.44	-899.00	5600.00	22350	20230228	-56.42	9560	20230913	1.88	22350	-56.42	20230228	9560	1.88	20230913	22350	-56.42	20230228	9560	1.88	20230913	3.54	N	389140	500	55 억	125258	N	N	34	N	N
68	20230915	141032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9820	0	3	0.00	399663800	40226	106.63	9880	10090	9750	12760	6880	9820	9935.46	1.14	10504	10093	9956	9783	9646	9473	10025	9715	55	2940	500	7070	10	1	10999235	1080	-10.92	1.75	12	0.37	-899.00	5600.00	22350	20230228	-56.06	9560	20230913	2.72	22350	-56.06	20230228	9560	2.72	20230913	22350	-56.06	20230228	9560	2.72	20230913	3.54	N	389140	500	55 억	125258	N	N	34	N	N
69	20230915	131019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9880	60	2	0.61	297197180	29776	78.93	9880	10090	9870	12760	6880	9820	9981.10	1.14	9395	10093	9956	9783	9646	9473	10025	9715	55	2940	500	7070	10	1	10999235	1087	-10.99	1.76	12	0.27	-899.00	5600.00	22350	20230228	-55.79	9560	20230913	3.35	22350	-55.79	20230228	9560	3.35	20230913	22350	-55.79	20230228	9560	3.35	20230913	3.54	N	389140	500	55 억	125258	N	N	34	N	N
70	20230915	121025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9900	80	2	0.81	269717270	26997	71.56	9880	10090	9880	12760	6880	9820	9990.64	1.14	9579	10093	9956	9783	9646	9473	10025	9715	55	2940	500	7070	10	1	10999235	1089	-11.01	1.77	12	0.25	-899.00	5600.00	22350	20230228	-55.70	9560	20230913	3.56	22350	-55.70	20230228	9560	3.56	20230913	22350	-55.70	20230228	9560	3.56	20230913	3.54	N	389140	500	55 억	125258	N	N	34	N	N
71	20230915	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9970	150	2	1.53	229538510	22947	60.83	9880	10090	9880	12760	6880	9820	10002.99	1.14	11427	10093	9956	9783	9646	9473	10025	9715	55	2940	500	7070	10	1	10999235	1097	-11.09	1.78	12	0.21	-899.00	5600.00	22350	20230228	-55.39	9560	20230913	4.29	22350	-55.39	20230228	9560	4.29	20230913	22350	-55.39	20230228	9560	4.29	20230913	3.54	N	389140	500	55 억	125258	N	N	34	N	N
72	20230915	101033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9950	130	2	1.32	203379880	20325	53.88	9880	10090	9880	12760	6880	9820	10006.39	1.14	10311	10093	9956	9783	9646	9473	10025	9715	55	2940	500	7070	10	1	10999235	1094	-11.07	1.78	12	0.18	-899.00	5600.00	22350	20230228	-55.48	9560	20230913	4.08	22350	-55.48	20230228	9560	4.08	20230913	22350	-55.48	20230228	9560	4.08	20230913	3.54	N	389140	500	55 억	125258	N	N	34	N	N
73	20230915	091021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9970	150	2	1.53	140013420	13973	37.04	9880	10090	9880	12760	6880	9820	10020.28	1.14	8909	10093	9956	9783	9646	9473	10025	9715	55	2940	500	7070	10	1	10999235	1097	-11.09	1.78	12	0.13	-899.00	5600.00	22350	20230228	-55.39	9560	20230913	4.29	22350	-55.39	20230228	9560	4.29	20230913	22350	-55.39	20230228	9560	4.29	20230913	3.54	N	389140	500	55 억	125258	N	N	34	N	N
74	20230914	161033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9820	220	2	2.29	355041200	36283	46.81	9610	9920	9610	12480	6720	9600	9785.33	1.03	10058	10040	9820	9690	9470	9340	9755	9405	55	2880	500	6910	10	1	10999235	1080	-10.92	1.75	12	0.33	-899.00	5600.00	22350	20230228	-56.06	9560	20230913	2.72	22350	-56.06	20230228	9560	2.72	20230913	22350	-56.06	20230228	9560	2.72	20230913	3.58	N	389140	500	55 억	113313	N	N	34	N	N
75	20230914	150958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9840	240	2	2.50	342748310	35028	45.19	9610	9920	9610	12480	6720	9600	9784.98	1.03	10037	10040	9820	9690	9470	9340	9755	9405	55	2880	500	6910	10	1	10999235	1082	-10.95	1.76	12	0.32	-899.00	5600.00	22350	20230228	-55.97	9560	20230913	2.93	22350	-55.97	20230228	9560	2.93	20230913	22350	-55.97	20230228	9560	2.93	20230913	3.58	N	389140	500	55 억	113313	N	N	49	N	N
76	20230914	141026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9850	250	2	2.60	315738120	32280	41.64	9610	9920	9610	12480	6720	9600	9781.23	1.03	8545	10040	9820	9690	9470	9340	9755	9405	55	2880	500	6910	10	1	10999235	1083	-10.96	1.76	12	0.29	-899.00	5600.00	22350	20230228	-55.93	9560	20230913	3.03	22350	-55.93	20230228	9560	3.03	20230913	22350	-55.93	20230228	9560	3.03	20230913	3.58	N	389140	500	55 억	113313	N	N	49	N	N
77	20230914	131003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9840	240	2	2.50	270768680	27710	35.75	9610	9920	9610	12480	6720	9600	9771.51	1.03	5908	10040	9820	9690	9470	9340	9755	9405	55	2880	500	6910	10	1	10999235	1082	-10.95	1.76	12	0.25	-899.00	5600.00	22350	20230228	-55.97	9560	20230913	2.93	22350	-55.97	20230228	9560	2.93	20230913	22350	-55.97	20230228	9560	2.93	20230913	3.58	N	389140	500	55 억	113313	N	N	49	N	N
78	20230914	121012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9750	150	2	1.56	215894940	22092	28.50	9610	9920	9610	12480	6720	9600	9772.54	1.03	1970	10040	9820	9690	9470	9340	9755	9405	55	2880	500	6910	10	1	10999235	1072	-10.85	1.74	12	0.20	-899.00	5600.00	22350	20230228	-56.38	9560	20230913	1.99	22350	-56.38	20230228	9560	1.99	20230913	22350	-56.38	20230228	9560	1.99	20230913	3.58	N	389140	500	55 억	113313	N	N	49	N	N
79	20230914	111004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9700	100	2	1.04	175458300	17934	23.14	9610	9920	9610	12480	6720	9600	9783.56	1.03	486	10040	9820	9690	9470	9340	9755	9405	55	2880	500	6910	10	1	10999235	1067	-10.79	1.73	12	0.16	-899.00	5600.00	22350	20230228	-56.60	9560	20230913	1.46	22350	-56.60	20230228	9560	1.46	20230913	22350	-56.60	20230228	9560	1.46	20230913	3.58	N	389140	500	55 억	113313	N	N	49	N	N
80	20230914	100958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9760	160	2	1.67	127878480	13042	16.83	9610	9920	9610	12480	6720	9600	9805.13	1.03	1445	10040	9820	9690	9470	9340	9755	9405	55	2880	500	6910	10	1	10999235	1074	-10.86	1.74	12	0.12	-899.00	5600.00	22350	20230228	-56.33	9560	20230913	2.09	22350	-56.33	20230228	9560	2.09	20230913	22350	-56.33	20230228	9560	2.09	20230913	3.58	N	389140	500	55 억	113313	N	N	49	N	N
81	20230914	091017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9790	190	2	1.98	31778950	3260	4.21	9610	9830	9610	12480	6720	9600	9748.14	1.03	-702	10040	9820	9690	9470	9340	9755	9405	55	2880	500	6910	10	1	10999235	1077	-10.89	1.75	12	0.03	-899.00	5600.00	22350	20230228	-56.20	9560	20230913	2.41	22350	-56.20	20230228	9560	2.41	20230913	22350	-56.20	20230228	9560	2.41	20230913	3.58	N	389140	500	55 억	113313	N	N	49	N	N
82	20230913	161021	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9600	-340	5	-3.42	749663930	77475	128.71	9900	9910	9560	12920	6960	9940	9676.31	1.26	-25739	10406	10172	10016	9782	9626	10135	9745	55	2980	500	7150	10	1	10999235	1056	-10.68	1.71	12	0.70	-899.00	5600.00	22350	20230228	-57.05	9560	20230913	0.42	22350	-57.05	20230228	9560	0.42	20230913	22350	-57.05	20230228	9560	0.42	20230913	3.55	N	389140	500	55 억	138461	N	N	49	N	N
83	20230913	151013	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9600	-340	5	-3.42	713565600	73716	122.47	9900	9910	9560	12920	6960	9940	9679.93	1.26	-25578	10406	10172	10016	9782	9626	10135	9745	55	2980	500	7150	10	1	10999235	1056	-10.68	1.71	12	0.67	-899.00	5600.00	22350	20230228	-57.05	9560	20230913	0.42	22350	-57.05	20230228	9560	0.42	20230913	22350	-57.05	20230228	9560	0.42	20230913	3.55	N	389140	500	55 억	138461	N	N	154	N	N
84	20230913	141021	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9670	-270	5	-2.72	613064460	63270	105.11	9900	9910	9560	12920	6960	9940	9689.65	1.26	-23625	10406	10172	10016	9782	9626	10135	9745	55	2980	500	7150	10	1	10999235	1064	-10.76	1.73	12	0.58	-899.00	5600.00	22350	20230228	-56.73	9560	20230913	1.15	22350	-56.73	20230228	9560	1.15	20230913	22350	-56.73	20230228	9560	1.15	20230913	3.55	N	389140	500	55 억	138461	N	N	154	N	N
85	20230913	130951	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9600	-340	5	-3.42	597791970	61687	102.48	9900	9910	9560	12920	6960	9940	9690.73	1.26	-23447	10406	10172	10016	9782	9626	10135	9745	55	2980	500	7150	10	1	10999235	1056	-10.68	1.71	12	0.56	-899.00	5600.00	22350	20230228	-57.05	9560	20230913	0.42	22350	-57.05	20230228	9560	0.42	20230913	22350	-57.05	20230228	9560	0.42	20230913	3.55	N	389140	500	55 억	138461	N	N	154	N	N
86	20230913	121018	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9600	-340	5	-3.42	565010450	58278	96.82	9900	9910	9560	12920	6960	9940	9695.09	1.26	-22408	10406	10172	10016	9782	9626	10135	9745	55	2980	500	7150	10	1	10999235	1056	-10.68	1.71	12	0.53	-899.00	5600.00	22350	20230228	-57.05	9560	20230913	0.42	22350	-57.05	20230228	9560	0.42	20230913	22350	-57.05	20230228	9560	0.42	20230913	3.55	N	389140	500	55 억	138461	N	N	154	N	N
87	20230913	111016	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	9610	-330	5	-3.32	485275420	49976	83.03	9900	9910	9560	12920	6960	9940	9710.17	1.26	-21430	10406	10172	10016	9782	9626	10135	9745	55	2980	500	7150	10	1	10999235	1057	-10.69	1.72	12	0.45	-899.00	5600.00	22350	20230228	-57.00	9560	20230913	0.52	22350	-57.00	20230228	9560	0.52	20230913	22350	-57.00	20230228	9560	0.52	20230913	3.55	N	389140	500	55 억	138461	N	N	154	N	N
88	20230913	101001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9720	-220	5	-2.21	259531460	26544	44.10	9900	9910	9700	12920	6960	9940	9777.41	1.26	-11977	10406	10172	10016	9782	9626	10135	9745	55	2980	500	7150	10	1	10999235	1069	-10.81	1.74	12	0.24	-899.00	5600.00	22350	20230228	-56.51	9590	20230823	1.36	22350	-56.51	20230228	9590	1.36	20230823	22350	-56.51	20230228	9590	1.36	20230823	3.55	N	389140	500	55 억	138461	N	N	154	N	N
89	20230913	090953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9910	-30	5	-0.30	27366000	2770	4.60	9900	9910	9850	12920	6960	9940	9879.42	1.26	-454	10406	10172	10016	9782	9626	10135	9745	55	2980	500	7150	10	1	10999235	1090	-11.02	1.77	12	0.03	-899.00	5600.00	22350	20230228	-55.66	9590	20230823	3.34	22350	-55.66	20230228	9590	3.34	20230823	22350	-55.66	20230228	9590	3.34	20230823	3.55	N	389140	500	55 억	138461	N	N	154	N	N
90	20230912	160952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9940	0	3	0.00	601283650	59755	185.33	9940	10250	9860	12920	6960	9940	10062.75	1.17	9363	10173	10056	9943	9826	9713	10000	9770	55	2980	500	7150	10	1	10999235	1093	-11.06	1.77	12	0.54	-899.00	5600.00	22350	20230228	-55.53	9590	20230823	3.65	22350	-55.53	20230228	9590	3.65	20230823	22350	-55.53	20230228	9590	3.65	20230823	3.55	N	389140	500	55 억	129001	N	N	154	N	N
91	20230912	151001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9900	-40	5	-0.40	593137240	58934	182.79	9940	10250	9860	12920	6960	9940	10064.43	1.17	9400	10173	10056	9943	9826	9713	10000	9770	55	2980	500	7150	10	1	10999235	1089	-11.01	1.77	12	0.54	-899.00	5600.00	22350	20230228	-55.70	9590	20230823	3.23	22350	-55.70	20230228	9590	3.23	20230823	22350	-55.70	20230228	9590	3.23	20230823	3.55	N	389140	500	55 억	129001	N	N	239	N	N
92	20230912	140959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9980	40	2	0.40	512433150	50806	157.58	9940	10250	9940	12920	6960	9940	10086.08	1.17	13684	10173	10056	9943	9826	9713	10000	9770	55	2980	500	7150	10	1	10999235	1098	-11.10	1.78	12	0.46	-899.00	5600.00	22350	20230228	-55.35	9590	20230823	4.07	22350	-55.35	20230228	9590	4.07	20230823	22350	-55.35	20230228	9590	4.07	20230823	3.55	N	389140	500	55 억	129001	N	N	239	N	N
93	20230912	130946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10040	100	2	1.01	420570000	41609	129.05	9940	10250	9940	12920	6960	9940	10107.67	1.17	21539	10173	10056	9943	9826	9713	10000	9770	55	2980	500	7150	10	1	10999235	1104	-11.17	1.79	12	0.38	-899.00	5600.00	22350	20230228	-55.08	9590	20230823	4.69	22350	-55.08	20230228	9590	4.69	20230823	22350	-55.08	20230228	9590	4.69	20230823	3.55	N	389140	500	55 억	129001	N	N	239	N	N
94	20230912	120947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10100	160	2	1.61	391134200	38676	119.96	9940	10250	9940	12920	6960	9940	10113.10	1.17	21763	10173	10056	9943	9826	9713	10000	9770	55	2980	500	7150	10	1	10999235	1111	-11.23	1.80	12	0.35	-899.00	5600.00	22350	20230228	-54.81	9590	20230823	5.32	22350	-54.81	20230228	9590	5.32	20230823	22350	-54.81	20230228	9590	5.32	20230823	3.55	N	389140	500	55 억	129001	N	N	239	N	N
95	20230912	110954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10050	110	2	1.11	359296000	35512	110.14	9940	10250	9940	12920	6960	9940	10117.59	1.17	21024	10173	10056	9943	9826	9713	10000	9770	55	2980	500	7150	10	1	10999235	1105	-11.18	1.79	12	0.32	-899.00	5600.00	22350	20230228	-55.03	9590	20230823	4.80	22350	-55.03	20230228	9590	4.80	20230823	22350	-55.03	20230228	9590	4.80	20230823	3.55	N	389140	500	55 억	129001	N	N	239	N	N
96	20230912	100943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10160	220	2	2.21	301513130	29802	92.43	9940	10250	9940	12920	6960	9940	10117.21	1.17	20030	10173	10056	9943	9826	9713	10000	9770	55	2980	500	7150	10	1	10999235	1118	-11.30	1.81	12	0.27	-899.00	5600.00	22350	20230228	-54.54	9590	20230823	5.94	22350	-54.54	20230228	9590	5.94	20230823	22350	-54.54	20230228	9590	5.94	20230823	3.55	N	389140	500	55 억	129001	N	N	239	N	N
97	20230912	091005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10060	120	2	1.21	42643070	4251	13.18	9940	10090	9940	12920	6960	9940	10031.30	1.17	2385	10173	10056	9943	9826	9713	10000	9770	55	2980	500	7150	10	1	10999235	1107	-11.19	1.80	12	0.04	-899.00	5600.00	22350	20230228	-54.99	9590	20230823	4.90	22350	-54.99	20230228	9590	4.90	20230823	22350	-54.99	20230228	9590	4.90	20230823	3.55	N	389140	500	55 억	129001	N	N	239	N	N
98	20230911	160946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9940	20	2	0.20	318730670	32195	67.47	10010	10060	9830	12890	6950	9920	9900.01	1.22	-5417	10180	10050	9930	9800	9680	9990	9740	55	2970	500	7140	10	1	10999235	1093	-11.06	1.77	12	0.29	-899.00	5600.00	22350	20230228	-55.53	9590	20230823	3.65	22350	-55.53	20230228	9590	3.65	20230823	22350	-55.53	20230228	9590	3.65	20230823	3.59	N	389140	500	55 억	133936	N	N	239	N	N
99	20230911	150947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9920	0	3	0.00	297614640	30065	63.00	10010	10060	9830	12890	6950	9920	9899.04	1.22	-5394	10180	10050	9930	9800	9680	9990	9740	55	2970	500	7140	10	1	10999235	1091	-11.03	1.77	12	0.27	-899.00	5600.00	22350	20230228	-55.62	9590	20230823	3.44	22350	-55.62	20230228	9590	3.44	20230823	22350	-55.62	20230228	9590	3.44	20230823	3.59	N	389140	500	55 억	133936	N	N	132	N	N
100	20230911	140957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9890	-30	5	-0.30	192019850	19363	40.58	10010	10060	9870	12890	6950	9920	9916.84	1.22	155	10180	10050	9930	9800	9680	9990	9740	55	2970	500	7140	10	1	10999235	1088	-11.00	1.77	12	0.18	-899.00	5600.00	22350	20230228	-55.75	9590	20230823	3.13	22350	-55.75	20230228	9590	3.13	20230823	22350	-55.75	20230228	9590	3.13	20230823	3.59	N	389140	500	55 억	133936	N	N	132	N	N
101	20230911	130930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9900	-20	5	-0.20	174057990	17548	36.77	10010	10060	9870	12890	6950	9920	9918.96	1.22	580	10180	10050	9930	9800	9680	9990	9740	55	2970	500	7140	10	1	10999235	1089	-11.01	1.77	12	0.16	-899.00	5600.00	22350	20230228	-55.70	9590	20230823	3.23	22350	-55.70	20230228	9590	3.23	20230823	22350	-55.70	20230228	9590	3.23	20230823	3.59	N	389140	500	55 억	133936	N	N	132	N	N
102	20230911	120947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9910	-10	5	-0.10	155237040	15647	32.79	10010	10060	9870	12890	6950	9920	9921.20	1.22	727	10180	10050	9930	9800	9680	9990	9740	55	2970	500	7140	10	1	10999235	1090	-11.02	1.77	12	0.14	-899.00	5600.00	22350	20230228	-55.66	9590	20230823	3.34	22350	-55.66	20230228	9590	3.34	20230823	22350	-55.66	20230228	9590	3.34	20230823	3.59	N	389140	500	55 억	133936	N	N	132	N	N
103	20230911	110928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9880	-40	5	-0.40	124619530	12554	26.31	10010	10060	9870	12890	6950	9920	9926.68	1.22	-458	10180	10050	9930	9800	9680	9990	9740	55	2970	500	7140	10	1	10999235	1087	-10.99	1.76	12	0.11	-899.00	5600.00	22350	20230228	-55.79	9590	20230823	3.02	22350	-55.79	20230228	9590	3.02	20230823	22350	-55.79	20230228	9590	3.02	20230823	3.59	N	389140	500	55 억	133936	N	N	132	N	N
104	20230911	100930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9930	10	2	0.10	60582720	6088	12.76	10010	10060	9910	12890	6950	9920	9951.17	1.22	-776	10180	10050	9930	9800	9680	9990	9740	55	2970	500	7140	10	1	10999235	1092	-11.05	1.77	12	0.06	-899.00	5600.00	22350	20230228	-55.57	9590	20230823	3.55	22350	-55.57	20230228	9590	3.55	20230823	22350	-55.57	20230228	9590	3.55	20230823	3.59	N	389140	500	55 억	133936	N	N	132	N	N
105	20230911	090927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9990	70	2	0.71	22108090	2215	4.64	10010	10060	9930	12890	6950	9920	9981.08	1.22	-121	10180	10050	9930	9800	9680	9990	9740	55	2970	500	7140	10	1	10999235	1099	-11.11	1.78	12	0.02	-899.00	5600.00	22350	20230228	-55.30	9590	20230823	4.17	22350	-55.30	20230228	9590	4.17	20230823	22350	-55.30	20230228	9590	4.17	20230823	3.59	N	389140	500	55 억	133936	N	N	132	N	N
106	20230908	160952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9920	-110	5	-1.10	471176390	47558	77.77	9940	10060	9810	13030	7030	10030	9907.39	1.31	-10428	10490	10260	10130	9900	9770	10195	9835	55	3000	500	7220	10	1	10999235	1091	-11.03	1.77	12	0.43	-899.00	5600.00	22350	20230228	-55.62	9590	20230823	3.44	22350	-55.62	20230228	9590	3.44	20230823	22350	-55.62	20230228	9590	3.44	20230823	3.64	N	389140	500	55 억	143921	N	N	132	N	N
107	20230908	150953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9930	-100	5	-1.00	441628750	44580	72.90	9940	10060	9810	13030	7030	10030	9906.43	1.31	-10142	10490	10260	10130	9900	9770	10195	9835	55	3000	500	7220	10	1	10999235	1092	-11.05	1.77	12	0.41	-899.00	5600.00	22350	20230228	-55.57	9590	20230823	3.55	22350	-55.57	20230228	9590	3.55	20230823	22350	-55.57	20230228	9590	3.55	20230823	3.64	N	389140	500	55 억	143921	N	N	31	N	N
108	20230908	140942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9850	-180	5	-1.79	427005030	43104	70.49	9940	10060	9810	13030	7030	10030	9906.39	1.31	-10066	10490	10260	10130	9900	9770	10195	9835	55	3000	500	7220	10	1	10999235	1083	-10.96	1.76	12	0.39	-899.00	5600.00	22350	20230228	-55.93	9590	20230823	2.71	22350	-55.93	20230228	9590	2.71	20230823	22350	-55.93	20230228	9590	2.71	20230823	3.64	N	389140	500	55 억	143921	N	N	31	N	N
109	20230908	130951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9890	-140	5	-1.40	396911050	40054	65.50	9940	10060	9810	13030	7030	10030	9909.40	1.31	-8207	10490	10260	10130	9900	9770	10195	9835	55	3000	500	7220	10	1	10999235	1088	-11.00	1.77	12	0.36	-899.00	5600.00	22350	20230228	-55.75	9590	20230823	3.13	22350	-55.75	20230228	9590	3.13	20230823	22350	-55.75	20230228	9590	3.13	20230823	3.64	N	389140	500	55 억	143921	N	N	31	N	N
110	20230908	121003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9880	-150	5	-1.50	364615200	36790	60.16	9940	10060	9810	13030	7030	10030	9910.71	1.31	-6847	10490	10260	10130	9900	9770	10195	9835	55	3000	500	7220	10	1	10999235	1087	-10.99	1.76	12	0.33	-899.00	5600.00	22350	20230228	-55.79	9590	20230823	3.02	22350	-55.79	20230228	9590	3.02	20230823	22350	-55.79	20230228	9590	3.02	20230823	3.64	N	389140	500	55 억	143921	N	N	31	N	N
111	20230908	110957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9870	-160	5	-1.60	339505800	34248	56.01	9940	10060	9810	13030	7030	10030	9913.16	1.31	-6701	10490	10260	10130	9900	9770	10195	9835	55	3000	500	7220	10	1	10999235	1086	-10.98	1.76	12	0.31	-899.00	5600.00	22350	20230228	-55.84	9590	20230823	2.92	22350	-55.84	20230228	9590	2.92	20230823	22350	-55.84	20230228	9590	2.92	20230823	3.64	N	389140	500	55 억	143921	N	N	31	N	N
112	20230908	100950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9870	-160	5	-1.60	251927340	25354	41.46	9940	10060	9840	13030	7030	10030	9936.39	1.31	-6710	10490	10260	10130	9900	9770	10195	9835	55	3000	500	7220	10	1	10999235	1086	-10.98	1.76	12	0.23	-899.00	5600.00	22350	20230228	-55.84	9590	20230823	2.92	22350	-55.84	20230228	9590	2.92	20230823	22350	-55.84	20230228	9590	2.92	20230823	3.64	N	389140	500	55 억	143921	N	N	31	N	N
113	20230908	090957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10050	20	2	0.20	30326690	3035	4.96	9940	10060	9940	13030	7030	10030	9992.32	1.31	1081	10490	10260	10130	9900	9770	10195	9835	55	3000	500	7220	10	1	10999235	1105	-11.18	1.79	12	0.03	-899.00	5600.00	22350	20230228	-55.03	9590	20230823	4.80	22350	-55.03	20230228	9590	4.80	20230823	22350	-55.03	20230228	9590	4.80	20230823	3.64	N	389140	500	55 억	143921	N	N	31	N	N
114	20230907	160938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10030	-20	5	-0.20	619505100	61028	171.22	10150	10360	10000	13060	7040	10050	10151.47	1.38	-8313	10310	10180	10110	9980	9910	10145	9945	55	3010	500	7230	10	1	10999235	1103	-11.16	1.79	12	0.55	-899.00	5600.00	22350	20230228	-55.12	9590	20230823	4.59	22350	-55.12	20230228	9590	4.59	20230823	22350	-55.12	20230228	9590	4.59	20230823	3.69	N	389140	500	55 억	151466	N	N	31	N	N
115	20230907	150944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10030	-20	5	-0.20	600055400	59089	165.78	10150	10360	10000	13060	7040	10050	10155.11	1.38	-8232	10310	10180	10110	9980	9910	10145	9945	55	3010	500	7230	10	1	10999235	1103	-11.16	1.79	12	0.54	-899.00	5600.00	22350	20230228	-55.12	9590	20230823	4.59	22350	-55.12	20230228	9590	4.59	20230823	22350	-55.12	20230228	9590	4.59	20230823	3.69	N	389140	500	55 억	151466	N	N	93	N	N
116	20230907	140943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10020	-30	5	-0.30	540677280	53159	149.14	10150	10360	10000	13060	7040	10050	10170.95	1.38	-5562	10310	10180	10110	9980	9910	10145	9945	55	3010	500	7230	10	1	10999235	1102	-11.15	1.79	12	0.48	-899.00	5600.00	22350	20230228	-55.17	9590	20230823	4.48	22350	-55.17	20230228	9590	4.48	20230823	22350	-55.17	20230228	9590	4.48	20230823	3.69	N	389140	500	55 억	151466	N	N	93	N	N
117	20230907	130937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10090	40	2	0.40	420487290	41187	115.55	10150	10360	10070	13060	7040	10050	10209.22	1.38	-128	10310	10180	10110	9980	9910	10145	9945	55	3010	500	7230	10	1	10999235	1110	-11.22	1.80	12	0.37	-899.00	5600.00	22350	20230228	-54.85	9590	20230823	5.21	22350	-54.85	20230228	9590	5.21	20230823	22350	-54.85	20230228	9590	5.21	20230823	3.69	N	389140	500	55 억	151466	N	N	93	N	N
118	20230907	120952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10130	80	2	0.80	386523420	37820	106.10	10150	10360	10070	13060	7040	10050	10220.08	1.38	410	10310	10180	10110	9980	9910	10145	9945	55	3010	500	7230	10	1	10999235	1114	-11.27	1.81	12	0.34	-899.00	5600.00	22350	20230228	-54.68	9590	20230823	5.63	22350	-54.68	20230228	9590	5.63	20230823	22350	-54.68	20230228	9590	5.63	20230823	3.69	N	389140	500	55 억	151466	N	N	93	N	N
119	20230907	110941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10110	60	2	0.60	342333270	33449	93.84	10150	10360	10100	13060	7040	10050	10234.48	1.38	2421	10310	10180	10110	9980	9910	10145	9945	55	3010	500	7230	10	1	10999235	1112	-11.25	1.81	12	0.30	-899.00	5600.00	22350	20230228	-54.77	9590	20230823	5.42	22350	-54.77	20230228	9590	5.42	20230823	22350	-54.77	20230228	9590	5.42	20230823	3.69	N	389140	500	55 억	151466	N	N	93	N	N
120	20230907	100941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10160	110	2	1.09	261144380	25477	71.48	10150	10360	10100	13060	7040	10050	10250.20	1.38	4983	10310	10180	10110	9980	9910	10145	9945	55	3010	500	7230	10	1	10999235	1118	-11.30	1.81	12	0.23	-899.00	5600.00	22350	20230228	-54.54	9590	20230823	5.94	22350	-54.54	20230228	9590	5.94	20230823	22350	-54.54	20230228	9590	5.94	20230823	3.69	N	389140	500	55 억	151466	N	N	93	N	N
121	20230907	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10260	210	2	2.09	116056000	11331	31.79	10150	10360	10100	13060	7040	10050	10242.34	1.38	1430	10310	10180	10110	9980	9910	10145	9945	55	3010	500	7230	10	1	10999235	1129	-11.41	1.83	12	0.10	-899.00	5600.00	22350	20230228	-54.09	9590	20230823	6.99	22350	-54.09	20230228	9590	6.99	20230823	22350	-54.09	20230228	9590	6.99	20230823	3.69	N	389140	500	55 억	151466	N	N	93	N	N
122	20230906	160942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10050	-90	5	-0.89	357402560	35409	68.86	10140	10240	10040	13180	7100	10140	10093.55	1.36	1317	10966	10552	10286	9872	9606	10760	10080	55	3040	500	7300	10	1	10999235	1105	-11.18	1.79	12	0.32	-899.00	5600.00	22350	20230228	-55.03	9590	20230823	4.80	22350	-55.03	20230228	9590	4.80	20230823	22350	-55.03	20230228	9590	4.80	20230823	3.65	N	389140	500	55 억	149586	N	N	93	N	N
123	20230906	150945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10070	-70	5	-0.69	327247540	32410	63.03	10140	10240	10050	13180	7100	10140	10097.12	1.36	1102	10966	10552	10286	9872	9606	10760	10080	55	3040	500	7300	10	1	10999235	1108	-11.20	1.80	12	0.29	-899.00	5600.00	22350	20230228	-54.94	9590	20230823	5.01	22350	-54.94	20230228	9590	5.01	20230823	22350	-54.94	20230228	9590	5.01	20230823	3.65	N	389140	500	55 억	149586	N	N	32	N	N
124	20230906	140945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10070	-70	5	-0.69	272894280	27012	52.53	10140	10240	10050	13180	7100	10140	10102.71	1.36	2286	10966	10552	10286	9872	9606	10760	10080	55	3040	500	7300	10	1	10999235	1108	-11.20	1.80	12	0.25	-899.00	5600.00	22350	20230228	-54.94	9590	20230823	5.01	22350	-54.94	20230228	9590	5.01	20230823	22350	-54.94	20230228	9590	5.01	20230823	3.65	N	389140	500	55 억	149586	N	N	32	N	N
125	20230906	130934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10120	-20	5	-0.20	192514460	19039	37.03	10140	10240	10050	13180	7100	10140	10111.58	1.36	2893	10966	10552	10286	9872	9606	10760	10080	55	3040	500	7300	10	1	10999235	1113	-11.26	1.81	12	0.17	-899.00	5600.00	22350	20230228	-54.72	9590	20230823	5.53	22350	-54.72	20230228	9590	5.53	20230823	22350	-54.72	20230228	9590	5.53	20230823	3.65	N	389140	500	55 억	149586	N	N	32	N	N
126	20230906	120947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10170	30	2	0.30	168500310	16671	32.42	10140	10240	10050	13180	7100	10140	10107.39	1.36	3051	10966	10552	10286	9872	9606	10760	10080	55	3040	500	7300	10	1	10999235	1119	-11.31	1.82	12	0.15	-899.00	5600.00	22350	20230228	-54.50	9590	20230823	6.05	22350	-54.50	20230228	9590	6.05	20230823	22350	-54.50	20230228	9590	6.05	20230823	3.65	N	389140	500	55 억	149586	N	N	32	N	N
127	20230906	110954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10120	-20	5	-0.20	125295960	12390	24.10	10140	10240	10050	13180	7100	10140	10112.67	1.36	3010	10966	10552	10286	9872	9606	10760	10080	55	3040	500	7300	10	1	10999235	1113	-11.26	1.81	12	0.11	-899.00	5600.00	22350	20230228	-54.72	9590	20230823	5.53	22350	-54.72	20230228	9590	5.53	20230823	22350	-54.72	20230228	9590	5.53	20230823	3.65	N	389140	500	55 억	149586	N	N	32	N	N
128	20230906	100930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10140	0	3	0.00	52156280	5147	10.01	10140	10240	10050	13180	7100	10140	10133.34	1.36	-615	10966	10552	10286	9872	9606	10760	10080	55	3040	500	7300	10	1	10999235	1115	-11.28	1.81	12	0.05	-899.00	5600.00	22350	20230228	-54.63	9590	20230823	5.74	22350	-54.63	20230228	9590	5.74	20230823	22350	-54.63	20230228	9590	5.74	20230823	3.65	N	389140	500	55 억	149586	N	N	32	N	N
129	20230906	090931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10240	100	2	0.99	14672110	1451	2.82	10140	10240	10050	13180	7100	10140	10111.72	1.36	75	10966	10552	10286	9872	9606	10760	10080	55	3040	500	7300	10	1	10999235	1126	-11.39	1.83	12	0.01	-899.00	5600.00	22350	20230228	-54.18	9590	20230823	6.78	22350	-54.18	20230228	9590	6.78	20230823	22350	-54.18	20230228	9590	6.78	20230823	3.65	N	389140	500	55 억	149586	N	N	32	N	N
130	20230905	160931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10140	40	2	0.40	527368430	51406	76.40	10020	10700	10020	13130	7070	10100	10259.02	1.34	2303	10546	10322	10196	9972	9846	10260	9910	55	3030	500	7270	10	1	10999235	1115	-11.28	1.81	12	0.47	-899.00	5600.00	22350	20230228	-54.63	9590	20230823	5.74	22350	-54.63	20230228	9590	5.74	20230823	22350	-54.63	20230228	9590	5.74	20230823	3.63	N	389140	500	55 억	147301	N	N	32	N	N
131	20230905	150946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10200	100	2	0.99	511084330	49802	74.01	10020	10700	10020	13130	7070	10100	10262.33	1.34	2152	10546	10322	10196	9972	9846	10260	9910	55	3030	500	7270	10	1	10999235	1122	-11.35	1.82	12	0.45	-899.00	5600.00	22350	20230228	-54.36	9590	20230823	6.36	22350	-54.36	20230228	9590	6.36	20230823	22350	-54.36	20230228	9590	6.36	20230823	3.63	N	389140	500	55 억	147301	N	N	1	N	N
132	20230905	140943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10190	90	2	0.89	489724990	47701	70.89	10020	10700	10020	13130	7070	10100	10266.56	1.34	2005	10546	10322	10196	9972	9846	10260	9910	55	3030	500	7270	10	1	10999235	1121	-11.33	1.82	12	0.43	-899.00	5600.00	22350	20230228	-54.41	9590	20230823	6.26	22350	-54.41	20230228	9590	6.26	20230823	22350	-54.41	20230228	9590	6.26	20230823	3.63	N	389140	500	55 억	147301	N	N	1	N	N
133	20230905	130925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10110	10	2	0.10	464751860	45244	67.24	10020	10700	10020	13130	7070	10100	10272.12	1.34	1290	10546	10322	10196	9972	9846	10260	9910	55	3030	500	7270	10	1	10999235	1112	-11.25	1.81	12	0.41	-899.00	5600.00	22350	20230228	-54.77	9590	20230823	5.42	22350	-54.77	20230228	9590	5.42	20230823	22350	-54.77	20230228	9590	5.42	20230823	3.63	N	389140	500	55 억	147301	N	N	1	N	N
134	20230905	120926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10180	80	2	0.79	392839790	38166	56.72	10020	10700	10020	13130	7070	10100	10292.93	1.34	1920	10546	10322	10196	9972	9846	10260	9910	55	3030	500	7270	10	1	10999235	1120	-11.32	1.82	12	0.35	-899.00	5600.00	22350	20230228	-54.45	9590	20230823	6.15	22350	-54.45	20230228	9590	6.15	20230823	22350	-54.45	20230228	9590	6.15	20230823	3.63	N	389140	500	55 억	147301	N	N	1	N	N
135	20230905	110933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10220	120	2	1.19	372022140	36127	53.69	10020	10700	10020	13130	7070	10100	10297.62	1.34	2466	10546	10322	10196	9972	9846	10260	9910	55	3030	500	7270	10	1	10999235	1124	-11.37	1.82	12	0.33	-899.00	5600.00	22350	20230228	-54.27	9590	20230823	6.57	22350	-54.27	20230228	9590	6.57	20230823	22350	-54.27	20230228	9590	6.57	20230823	3.63	N	389140	500	55 억	147301	N	N	1	N	N
136	20230905	100921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10300	200	2	1.98	348853430	33855	50.31	10020	10700	10020	13130	7070	10100	10304.34	1.34	2934	10546	10322	10196	9972	9846	10260	9910	55	3030	500	7270	10	1	10999235	1133	-11.46	1.84	12	0.31	-899.00	5600.00	22350	20230228	-53.91	9590	20230823	7.40	22350	-53.91	20230228	9590	7.40	20230823	22350	-53.91	20230228	9590	7.40	20230823	3.63	N	389140	500	55 억	147301	N	N	1	N	N
137	20230905	090922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10360	260	2	2.57	231629030	22412	33.31	10020	10700	10020	13130	7070	10100	10335.05	1.34	4638	10546	10322	10196	9972	9846	10260	9910	55	3030	500	7270	10	1	10999235	1140	-11.52	1.85	12	0.20	-899.00	5600.00	22350	20230228	-53.65	9590	20230823	8.03	22350	-53.65	20230228	9590	8.03	20230823	22350	-53.65	20230228	9590	8.03	20230823	3.63	N	389140	500	55 억	147301	N	N	1	N	N
138	20230904	160915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10100	-80	5	-0.79	682289210	66785	165.31	10290	10420	10070	13230	7130	10180	10216.68	1.40	-6861	10460	10320	10160	10020	9860	10240	9940	55	3050	500	7320	10	1	10999235	1111	-11.23	1.80	12	0.61	-899.00	5600.00	22350	20230228	-54.81	9590	20230823	5.32	22350	-54.81	20230228	9590	5.32	20230823	22350	-54.81	20230228	9590	5.32	20230823	3.64	N	389140	500	55 억	154162	N	N	1	N	N
139	20230904	150902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10160	-20	5	-0.20	628379850	61448	152.10	10290	10420	10070	13230	7130	10180	10226.21	1.40	-6747	10460	10320	10160	10020	9860	10240	9940	55	3050	500	7320	10	1	10999235	1118	-11.30	1.81	12	0.56	-899.00	5600.00	22350	20230228	-54.54	9590	20230823	5.94	22350	-54.54	20230228	9590	5.94	20230823	22350	-54.54	20230228	9590	5.94	20230823	3.64	N	389140	500	55 억	154162	N	N	110	N	N
140	20230904	140901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10140	-40	5	-0.39	559288560	54625	135.21	10290	10420	10070	13230	7130	10180	10238.69	1.40	-6665	10460	10320	10160	10020	9860	10240	9940	55	3050	500	7320	10	1	10999235	1115	-11.28	1.81	12	0.50	-899.00	5600.00	22350	20230228	-54.63	9590	20230823	5.74	22350	-54.63	20230228	9590	5.74	20230823	22350	-54.63	20230228	9590	5.74	20230823	3.64	N	389140	500	55 억	154162	N	N	110	N	N
141	20230904	130915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10130	-50	5	-0.49	501324050	48903	121.05	10290	10420	10070	13230	7130	10180	10251.40	1.40	-6490	10460	10320	10160	10020	9860	10240	9940	55	3050	500	7320	10	1	10999235	1114	-11.27	1.81	12	0.44	-899.00	5600.00	22350	20230228	-54.68	9590	20230823	5.63	22350	-54.68	20230228	9590	5.63	20230823	22350	-54.68	20230228	9590	5.63	20230823	3.64	N	389140	500	55 억	154162	N	N	110	N	N
142	20230904	120859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10150	-30	5	-0.29	394029380	38285	94.77	10290	10420	10110	13230	7130	10180	10292.00	1.40	-2675	10460	10320	10160	10020	9860	10240	9940	55	3050	500	7320	10	1	10999235	1116	-11.29	1.81	12	0.35	-899.00	5600.00	22350	20230228	-54.59	9590	20230823	5.84	22350	-54.59	20230228	9590	5.84	20230823	22350	-54.59	20230228	9590	5.84	20230823	3.64	N	389140	500	55 억	154162	N	N	110	N	N
143	20230904	110841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10210	30	2	0.29	374028750	36319	89.90	10290	10420	10110	13230	7130	10180	10298.43	1.40	-1456	10460	10320	10160	10020	9860	10240	9940	55	3050	500	7320	10	1	10999235	1123	-11.36	1.82	12	0.33	-899.00	5600.00	22350	20230228	-54.32	9590	20230823	6.47	22350	-54.32	20230228	9590	6.47	20230823	22350	-54.32	20230228	9590	6.47	20230823	3.64	N	389140	500	55 억	154162	N	N	110	N	N
144	20230904	100846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10300	120	2	1.18	325931850	31603	78.23	10290	10420	10110	13230	7130	10180	10313.32	1.40	502	10460	10320	10160	10020	9860	10240	9940	55	3050	500	7320	10	1	10999235	1133	-11.46	1.84	12	0.29	-899.00	5600.00	22350	20230228	-53.91	9590	20230823	7.40	22350	-53.91	20230228	9590	7.40	20230823	22350	-53.91	20230228	9590	7.40	20230823	3.64	N	389140	500	55 억	154162	N	N	110	N	N
145	20230904	090858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10340	160	2	1.57	47708360	4642	11.49	10290	10340	10200	13230	7130	10180	10277.54	1.40	-1665	10460	10320	10160	10020	9860	10240	9940	55	3050	500	7320	10	1	10999235	1137	-11.50	1.85	12	0.04	-899.00	5600.00	22350	20230228	-53.74	9590	20230823	7.82	22350	-53.74	20230228	9590	7.82	20230823	22350	-53.74	20230228	9590	7.82	20230823	3.64	N	389140	500	55 억	154162	N	N	110	N	N
146	20230901	160851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10180	150	2	1.50	411775380	40344	74.59	10200	10300	10000	13030	7030	10030	10206.62	1.36	3854	10543	10286	10143	9886	9743	10215	9815	55	3000	500	7220	10	1	10999235	1120	-11.32	1.82	12	0.37	-899.00	5600.00	22350	20230228	-54.45	9590	20230823	6.15	22350	-54.45	20230228	9590	6.15	20230823	22350	-54.45	20230228	9590	6.15	20230823	3.61	N	389140	500	55 억	149911	N	N	110	N	N
147	20230901	150905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10160	130	2	1.30	393096820	38507	71.19	10200	10300	10000	13030	7030	10030	10208.45	1.36	3944	10543	10286	10143	9886	9743	10215	9815	55	3000	500	7220	10	1	10999235	1118	-11.30	1.81	12	0.35	-899.00	5600.00	22350	20230228	-54.54	9590	20230823	5.94	22350	-54.54	20230228	9590	5.94	20230823	22350	-54.54	20230228	9590	5.94	20230823	3.61	N	389140	500	55 억	149911	N	N	40	N	N
148	20230901	140905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10250	220	2	2.19	356716340	34938	64.59	10200	10300	10000	13030	7030	10030	10209.98	1.36	5159	10543	10286	10143	9886	9743	10215	9815	55	3000	500	7220	10	1	10999235	1127	-11.40	1.83	12	0.32	-899.00	5600.00	22350	20230228	-54.14	9590	20230823	6.88	22350	-54.14	20230228	9590	6.88	20230823	22350	-54.14	20230228	9590	6.88	20230823	3.61	N	389140	500	55 억	149911	N	N	40	N	N
149	20230901	130836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10230	200	2	1.99	307630320	30131	55.71	10200	10300	10000	13030	7030	10030	10209.76	1.36	6184	10543	10286	10143	9886	9743	10215	9815	55	3000	500	7220	10	1	10999235	1125	-11.38	1.83	12	0.27	-899.00	5600.00	22350	20230228	-54.23	9590	20230823	6.67	22350	-54.23	20230228	9590	6.67	20230823	22350	-54.23	20230228	9590	6.67	20230823	3.61	N	389140	500	55 억	149911	N	N	40	N	N
150	20230901	120849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10290	260	2	2.59	258161870	25305	46.78	10200	10300	10000	13030	7030	10030	10202.01	1.36	5811	10543	10286	10143	9886	9743	10215	9815	55	3000	500	7220	10	1	10999235	1132	-11.45	1.84	12	0.23	-899.00	5600.00	22350	20230228	-53.96	9590	20230823	7.30	22350	-53.96	20230228	9590	7.30	20230823	22350	-53.96	20230228	9590	7.30	20230823	3.61	N	389140	500	55 억	149911	N	N	40	N	N
151	20230901	110847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10240	210	2	2.09	207792730	20401	37.72	10200	10300	10000	13030	7030	10030	10185.42	1.36	6217	10543	10286	10143	9886	9743	10215	9815	55	3000	500	7220	10	1	10999235	1126	-11.39	1.83	12	0.19	-899.00	5600.00	22350	20230228	-54.18	9590	20230823	6.78	22350	-54.18	20230228	9590	6.78	20230823	22350	-54.18	20230228	9590	6.78	20230823	3.61	N	389140	500	55 억	149911	N	N	40	N	N
152	20230901	100842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10170	140	2	1.40	112128900	11063	20.45	10200	10250	10000	13030	7030	10030	10135.49	1.36	2281	10543	10286	10143	9886	9743	10215	9815	55	3000	500	7220	10	1	10999235	1119	-11.31	1.82	12	0.10	-899.00	5600.00	22350	20230228	-54.50	9590	20230823	6.05	22350	-54.50	20230228	9590	6.05	20230823	22350	-54.50	20230228	9590	6.05	20230823	3.61	N	389140	500	55 억	149911	N	N	40	N	N
153	20230901	090830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	10080	50	2	0.50	26387930	2629	4.86	10200	10200	10000	13030	7030	10030	10037.25	1.36	452	10543	10286	10143	9886	9743	10215	9815	55	3000	500	7220	10	1	10999235	1109	-11.21	1.80	12	0.02	-899.00	5600.00	22350	20230228	-54.90	9590	20230823	5.11	22350	-54.90	20230228	9590	5.11	20230823	22350	-54.90	20230228	9590	5.11	20230823	3.61	N	389140	500	55 억	149911	N	N	40	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History