KissMeData/052220/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	160522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	15	2	0.48	229417475	74001	47.95	3040	3140	3040	4055	2185	3120	3100.13	1.14	0	2131	3226	3172	3131	3077	3036	3152	3057	115	935	500	1990	5	1	23000000	721	42.95	1.29	12	0.32	73.00	2431.00	5430	20221012	-42.27	2945	20230726	6.45	5340	-41.29	20230209	2945	6.45	20230726	5430	-42.27	20221012	2945	6.45	20230726	5.50	N	052220	500	115 억		261718	N	N	0	N	00	N
3	20230927	150526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	15	2	0.48	217544715	70206	45.49	3040	3140	3040	4055	2185	3120	3098.64	1.14	0	845	3226	3172	3131	3077	3036	3152	3057	115	935	500	1990	5	1	23000000	721	42.95	1.29	12	0.31	73.00	2431.00	5430	20221012	-42.27	2945	20230726	6.45	5340	-41.29	20230209	2945	6.45	20230726	5430	-42.27	20221012	2945	6.45	20230726	5.50	N	052220	500	115 억		261718	N	N	0	N	00	N
4	20230927	140525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	20	2	0.64	192780670	62277	40.35	3040	3140	3040	4055	2185	3120	3095.51	1.14	0	-3409	3226	3172	3131	3077	3036	3152	3057	115	935	500	1990	5	1	23000000	722	43.01	1.29	12	0.27	73.00	2431.00	5430	20221012	-42.17	2945	20230726	6.62	5340	-41.20	20230209	2945	6.62	20230726	5430	-42.17	20221012	2945	6.62	20230726	5.50	N	052220	500	115 억		261718	N	N	0	N	00	N
5	20230927	130519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	5	2	0.16	174184145	56331	36.50	3040	3130	3040	4055	2185	3120	3092.12	1.14	0	-3646	3226	3172	3131	3077	3036	3152	3057	115	935	500	1990	5	1	23000000	719	42.81	1.29	12	0.24	73.00	2431.00	5430	20221012	-42.45	2945	20230726	6.11	5340	-41.48	20230209	2945	6.11	20230726	5430	-42.45	20221012	2945	6.11	20230726	5.50	N	052220	500	115 억		261718	N	N	0	N	00	N
6	20230927	120520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-5	5	-0.16	165501315	53544	34.70	3040	3130	3040	4055	2185	3120	3090.90	1.14	0	-4004	3226	3172	3131	3077	3036	3152	3057	115	935	500	1990	5	1	23000000	716	42.67	1.28	12	0.23	73.00	2431.00	5430	20221012	-42.63	2945	20230726	5.77	5340	-41.67	20230209	2945	5.77	20230726	5430	-42.63	20221012	2945	5.77	20230726	5.50	N	052220	500	115 억		261718	N	N	0	N	00	N
7	20230927	110523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-5	5	-0.16	158589465	51325	33.26	3040	3130	3040	4055	2185	3120	3089.87	1.14	0	-3691	3226	3172	3131	3077	3036	3152	3057	115	935	500	1990	5	1	23000000	716	42.67	1.28	12	0.22	73.00	2431.00	5430	20221012	-42.63	2945	20230726	5.77	5340	-41.67	20230209	2945	5.77	20230726	5430	-42.63	20221012	2945	5.77	20230726	5.50	N	052220	500	115 억		261718	N	N	0	N	00	N
8	20230927	100519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	-20	5	-0.64	118240045	38416	24.89	3040	3120	3040	4055	2185	3120	3077.81	1.14	0	933	3226	3172	3131	3077	3036	3152	3057	115	935	500	1990	5	1	23000000	713	42.47	1.28	12	0.17	73.00	2431.00	5430	20221012	-42.91	2945	20230726	5.26	5340	-41.95	20230209	2945	5.26	20230726	5430	-42.91	20221012	2945	5.26	20230726	5.50	N	052220	500	115 억		261718	N	N	0	N	00	N
9	20230927	090528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-60	5	-1.92	39146515	12831	8.31	3040	3100	3040	4055	2185	3120	3050.57	1.14	0	-195	3226	3172	3131	3077	3036	3152	3057	115	935	500	1990	5	1	23000000	704	41.92	1.26	12	0.06	73.00	2431.00	5430	20221012	-43.65	2945	20230726	3.90	5340	-42.70	20230209	2945	3.90	20230726	5430	-43.65	20221012	2945	3.90	20230726	5.50	N	052220	500	115 억		261718	N	N	0	N	00	N
10	20230926	160520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-40	5	-1.27	474065185	151666	111.30	3125	3185	3090	4105	2215	3160	3125.72	1.19	0	-12586	3253	3206	3183	3136	3113	3195	3125	115	945	500	2020	5	1	23000000	718	42.74	1.28	12	0.66	73.00	2431.00	5430	20221012	-42.54	2945	20230726	5.94	5340	-41.57	20230209	2945	5.94	20230726	5430	-42.54	20221012	2945	5.94	20230726	5.61	N	052220	500	115 억		274300	N	N	0	N	00	N
11	20230926	150522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	-65	5	-2.06	452029565	144563	106.08	3125	3185	3095	4105	2215	3160	3126.87	1.19	0	-13812	3253	3206	3183	3136	3113	3195	3125	115	945	500	2020	5	1	23000000	712	42.40	1.27	12	0.63	73.00	2431.00	5430	20221012	-43.00	2945	20230726	5.09	5340	-42.04	20230209	2945	5.09	20230726	5430	-43.00	20221012	2945	5.09	20230726	5.61	N	052220	500	115 억		274300	N	N	0	N	00	N
12	20230926	140516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-45	5	-1.42	393739305	125801	92.32	3125	3185	3100	4105	2215	3160	3129.86	1.19	0	-12741	3253	3206	3183	3136	3113	3195	3125	115	945	500	2020	5	1	23000000	716	42.67	1.28	12	0.55	73.00	2431.00	5430	20221012	-42.63	2945	20230726	5.77	5340	-41.67	20230209	2945	5.77	20230726	5430	-42.63	20221012	2945	5.77	20230726	5.61	N	052220	500	115 억		274300	N	N	0	N	00	N
13	20230926	130517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-35	5	-1.11	285417230	90973	66.76	3125	3185	3115	4105	2215	3160	3137.38	1.19	0	-6216	3253	3206	3183	3136	3113	3195	3125	115	945	500	2020	5	1	23000000	719	42.81	1.29	12	0.40	73.00	2431.00	5430	20221012	-42.45	2945	20230726	6.11	5340	-41.48	20230209	2945	6.11	20230726	5430	-42.45	20221012	2945	6.11	20230726	5.61	N	052220	500	115 억		274300	N	N	0	N	00	N
14	20230926	120520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	-25	5	-0.79	229282270	73009	53.58	3125	3185	3125	4105	2215	3160	3140.47	1.19	0	4116	3253	3206	3183	3136	3113	3195	3125	115	945	500	2020	5	1	23000000	721	42.95	1.29	12	0.32	73.00	2431.00	5430	20221012	-42.27	2945	20230726	6.45	5340	-41.29	20230209	2945	6.45	20230726	5430	-42.27	20221012	2945	6.45	20230726	5.61	N	052220	500	115 억		274300	N	N	0	N	00	N
15	20230926	110519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-20	5	-0.63	201063855	64009	46.97	3125	3185	3125	4105	2215	3160	3141.18	1.19	0	11466	3253	3206	3183	3136	3113	3195	3125	115	945	500	2020	5	1	23000000	722	43.01	1.29	12	0.28	73.00	2431.00	5430	20221012	-42.17	2945	20230726	6.62	5340	-41.20	20230209	2945	6.62	20230726	5430	-42.17	20221012	2945	6.62	20230726	5.61	N	052220	500	115 억		274300	N	N	0	N	00	N
16	20230926	100517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-20	5	-0.63	167995955	53459	39.23	3125	3185	3125	4105	2215	3160	3142.52	1.19	0	10278	3253	3206	3183	3136	3113	3195	3125	115	945	500	2020	5	1	23000000	722	43.01	1.29	12	0.23	73.00	2431.00	5430	20221012	-42.17	2945	20230726	6.62	5340	-41.20	20230209	2945	6.62	20230726	5430	-42.17	20221012	2945	6.62	20230726	5.61	N	052220	500	115 억		274300	N	N	0	N	00	N
17	20230926	090518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	0	3	0.00	41737880	13292	9.75	3125	3165	3125	4105	2215	3160	3140.08	1.19	0	6083	3253	3206	3183	3136	3113	3195	3125	115	945	500	2020	5	1	23000000	727	43.29	1.30	12	0.06	73.00	2431.00	5430	20221012	-41.80	2945	20230726	7.30	5340	-40.82	20230209	2945	7.30	20230726	5430	-41.80	20221012	2945	7.30	20230726	5.61	N	052220	500	115 억		274300	N	N	0	N	00	N
18	20230925	160518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-55	5	-1.71	418844145	131644	111.98	3215	3230	3160	4175	2255	3215	3181.64	1.36	0	-38910	3295	3255	3220	3180	3145	3237	3162	115	960	500	2050	5	1	23000000	727	43.29	1.30	12	0.57	73.00	2431.00	5430	20221012	-41.80	2945	20230726	7.30	5340	-40.82	20230209	2945	7.30	20230726	5430	-41.80	20221012	2945	7.30	20230726	5.85	N	052220	500	115 억		313207	N	N	0	N	00	N
19	20230925	150521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	-40	5	-1.24	322735925	101274	86.14	3215	3230	3170	4175	2255	3215	3186.76	1.36	0	-34588	3295	3255	3220	3180	3145	3237	3162	115	960	500	2050	5	1	23000000	730	43.49	1.31	12	0.44	73.00	2431.00	5430	20221012	-41.53	2945	20230726	7.81	5340	-40.54	20230209	2945	7.81	20230726	5430	-41.53	20221012	2945	7.81	20230726	5.85	N	052220	500	115 억		313207	N	N	0	N	00	N
20	20230925	140512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	-25	5	-0.78	223447120	70014	59.55	3215	3230	3175	4175	2255	3215	3191.46	1.36	0	-26184	3295	3255	3220	3180	3145	3237	3162	115	960	500	2050	5	1	23000000	734	43.70	1.31	12	0.30	73.00	2431.00	5430	20221012	-41.25	2945	20230726	8.32	5340	-40.26	20230209	2945	8.32	20230726	5430	-41.25	20221012	2945	8.32	20230726	5.85	N	052220	500	115 억		313207	N	N	0	N	00	N
21	20230925	130515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-35	5	-1.09	157286775	49222	41.87	3215	3230	3175	4175	2255	3215	3195.46	1.36	0	-19862	3295	3255	3220	3180	3145	3237	3162	115	960	500	2050	5	1	23000000	731	43.56	1.31	12	0.21	73.00	2431.00	5430	20221012	-41.44	2945	20230726	7.98	5340	-40.45	20230209	2945	7.98	20230726	5430	-41.44	20221012	2945	7.98	20230726	5.85	N	052220	500	115 억		313207	N	N	0	N	00	N
22	20230925	120519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3195	-20	5	-0.62	97388650	30410	25.87	3215	3230	3180	4175	2255	3215	3202.52	1.36	0	-9359	3295	3255	3220	3180	3145	3237	3162	115	960	500	2050	5	1	23000000	735	43.77	1.31	12	0.13	73.00	2431.00	5430	20221012	-41.16	2945	20230726	8.49	5340	-40.17	20230209	2945	8.49	20230726	5430	-41.16	20221012	2945	8.49	20230726	5.85	N	052220	500	115 억		313207	N	N	0	N	00	N
23	20230925	110514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-5	5	-0.16	67775055	21142	17.98	3215	3230	3180	4175	2255	3215	3205.71	1.36	0	-5937	3295	3255	3220	3180	3145	3237	3162	115	960	500	2050	5	1	23000000	738	43.97	1.32	12	0.09	73.00	2431.00	5430	20221012	-40.88	2945	20230726	9.00	5340	-39.89	20230209	2945	9.00	20230726	5430	-40.88	20221012	2945	9.00	20230726	5.85	N	052220	500	115 억		313207	N	N	0	N	00	N
24	20230925	100516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	5	2	0.16	49144420	15322	13.03	3215	3230	3180	4175	2255	3215	3207.44	1.36	0	-5747	3295	3255	3220	3180	3145	3237	3162	115	960	500	2050	5	1	23000000	741	44.11	1.32	12	0.07	73.00	2431.00	5430	20221012	-40.70	2945	20230726	9.34	5340	-39.70	20230209	2945	9.34	20230726	5430	-40.70	20221012	2945	9.34	20230726	5.85	N	052220	500	115 억		313207	N	N	0	N	00	N
25	20230925	090516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	5	2	0.16	9020440	2805	2.39	3215	3230	3215	4175	2255	3215	3215.84	1.36	0	-172	3295	3255	3220	3180	3145	3237	3162	115	960	500	2050	5	1	23000000	741	44.11	1.32	12	0.01	73.00	2431.00	5430	20221012	-40.70	2945	20230726	9.34	5340	-39.70	20230209	2945	9.34	20230726	5430	-40.70	20221012	2945	9.34	20230726	5.85	N	052220	500	115 억		313207	N	N	0	N	00	N
26	20230922	160532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3215	-35	5	-1.08	360647600	111919	45.91	3220	3260	3185	4225	2275	3250	3222.43	1.42	0	-12553	3513	3381	3278	3146	3043	3330	3095	115	975	500	2080	5	1	23000000	739	44.04	1.32	12	0.49	73.00	2431.00	5430	20221012	-40.79	2945	20230726	9.17	5340	-39.79	20230209	2945	9.17	20230726	5430	-40.79	20221012	2945	9.17	20230726	5.99	N	052220	500	115 억		325758	N	N	0	N	00	N
27	20230922	150529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3230	-20	5	-0.62	339225780	105260	43.18	3220	3260	3185	4225	2275	3250	3222.74	1.42	0	-12638	3513	3381	3278	3146	3043	3330	3095	115	975	500	2080	5	1	23000000	743	44.25	1.33	12	0.46	73.00	2431.00	5430	20221012	-40.52	2945	20230726	9.68	5340	-39.51	20230209	2945	9.68	20230726	5430	-40.52	20221012	2945	9.68	20230726	5.99	N	052220	500	115 억		325758	N	N	0	N	00	N
28	20230922	140530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3230	-20	5	-0.62	254389910	78902	32.36	3220	3260	3185	4225	2275	3250	3224.12	1.42	0	-12993	3513	3381	3278	3146	3043	3330	3095	115	975	500	2080	5	1	23000000	743	44.25	1.33	12	0.34	73.00	2431.00	5430	20221012	-40.52	2945	20230726	9.68	5340	-39.51	20230209	2945	9.68	20230726	5430	-40.52	20221012	2945	9.68	20230726	5.99	N	052220	500	115 억		325758	N	N	0	N	00	N
29	20230922	130500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	-5	5	-0.15	215979920	67031	27.50	3220	3260	3185	4225	2275	3250	3222.09	1.42	0	-13079	3513	3381	3278	3146	3043	3330	3095	115	975	500	2080	5	1	23000000	746	44.45	1.33	12	0.29	73.00	2431.00	5430	20221012	-40.24	2945	20230726	10.19	5340	-39.23	20230209	2945	10.19	20230726	5430	-40.24	20221012	2945	10.19	20230726	5.99	N	052220	500	115 억		325758	N	N	0	N	00	N
30	20230922	120456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	0	3	0.00	179470090	55754	22.87	3220	3260	3185	4225	2275	3250	3218.96	1.42	0	-4321	3513	3381	3278	3146	3043	3330	3095	115	975	500	2080	5	1	23000000	748	44.52	1.34	12	0.24	73.00	2431.00	5430	20221012	-40.15	2945	20230726	10.36	5340	-39.14	20230209	2945	10.36	20230726	5430	-40.15	20221012	2945	10.36	20230726	5.99	N	052220	500	115 억		325758	N	N	0	N	00	N
31	20230922	110454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	10	2	0.31	162483890	50515	20.72	3220	3260	3185	4225	2275	3250	3216.55	1.42	0	-2571	3513	3381	3278	3146	3043	3330	3095	115	975	500	2080	5	1	23000000	750	44.66	1.34	12	0.22	73.00	2431.00	5430	20221012	-39.96	2945	20230726	10.70	5340	-38.95	20230209	2945	10.70	20230726	5430	-39.96	20221012	2945	10.70	20230726	5.99	N	052220	500	115 억		325758	N	N	0	N	00	N
32	20230922	100456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3225	-25	5	-0.77	96419390	30014	12.31	3220	3240	3185	4225	2275	3250	3212.48	1.42	0	-6071	3513	3381	3278	3146	3043	3330	3095	115	975	500	2080	5	1	23000000	742	44.18	1.33	12	0.13	73.00	2431.00	5430	20221012	-40.61	2945	20230726	9.51	5340	-39.61	20230209	2945	9.51	20230726	5430	-40.61	20221012	2945	9.51	20230726	5.99	N	052220	500	115 억		325758	N	N	0	N	00	N
33	20230922	090451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	-55	5	-1.69	26223940	8172	3.35	3220	3220	3185	4225	2275	3250	3209.00	1.42	0	-4479	3513	3381	3278	3146	3043	3330	3095	115	975	500	2080	5	1	23000000	735	43.77	1.31	12	0.04	73.00	2431.00	5430	20221012	-41.16	2945	20230726	8.49	5340	-40.17	20230209	2945	8.49	20230726	5430	-41.16	20221012	2945	8.49	20230726	5.99	N	052220	500	115 억		325758	N	N	0	N	00	N
34	20230921	160458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-55	5	-1.66	769054150	234951	169.37	3295	3410	3175	4295	2315	3305	3273.26	1.41	0	-1771	3378	3341	3303	3266	3228	3322	3247	115	990	500	2110	5	1	23000000	748	44.52	1.34	12	1.02	73.00	2431.00	5430	20221012	-40.15	2945	20230726	10.36	5340	-39.14	20230209	2945	10.36	20230726	5430	-40.15	20221012	2945	10.36	20230726	6.14	N	052220	500	115 억		325319	N	N	0	N	00	N
35	20230921	150451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-55	5	-1.66	636373320	193947	139.81	3295	3410	3175	4295	2315	3305	3281.17	1.41	0	-10316	3378	3341	3303	3266	3228	3322	3247	115	990	500	2110	5	1	23000000	748	44.52	1.34	12	0.84	73.00	2431.00	5430	20221012	-40.15	2945	20230726	10.36	5340	-39.14	20230209	2945	10.36	20230726	5430	-40.15	20221012	2945	10.36	20230726	6.14	N	052220	500	115 억		325319	N	N	0	N	00	N
36	20230921	140456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	-60	5	-1.82	597651160	182025	131.22	3295	3410	3175	4295	2315	3305	3283.35	1.41	0	-5863	3378	3341	3303	3266	3228	3322	3247	115	990	500	2110	5	1	23000000	746	44.45	1.33	12	0.79	73.00	2431.00	5430	20221012	-40.24	2945	20230726	10.19	5340	-39.23	20230209	2945	10.19	20230726	5430	-40.24	20221012	2945	10.19	20230726	6.14	N	052220	500	115 억		325319	N	N	0	N	00	N
37	20230921	130450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-45	5	-1.36	459300540	139046	100.24	3295	3410	3240	4295	2315	3305	3303.23	1.41	0	-12070	3378	3341	3303	3266	3228	3322	3247	115	990	500	2110	5	1	23000000	750	44.66	1.34	12	0.60	73.00	2431.00	5430	20221012	-39.96	2945	20230726	10.70	5340	-38.95	20230209	2945	10.70	20230726	5430	-39.96	20221012	2945	10.70	20230726	6.14	N	052220	500	115 억		325319	N	N	0	N	00	N
38	20230921	120447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	0	3	0.00	296554330	89304	64.38	3295	3410	3280	4295	2315	3305	3320.73	1.41	0	-5239	3378	3341	3303	3266	3228	3322	3247	115	990	500	2110	5	1	23000000	760	45.27	1.36	12	0.39	73.00	2431.00	5430	20221012	-39.13	2945	20230726	12.22	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2945	12.22	20230726	6.14	N	052220	500	115 억		325319	N	N	0	N	00	N
39	20230921	110458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	-10	5	-0.30	236570265	71045	51.21	3295	3410	3290	4295	2315	3305	3329.87	1.41	0	-549	3378	3341	3303	3266	3228	3322	3247	115	990	500	2110	5	1	23000000	758	45.14	1.36	12	0.31	73.00	2431.00	5430	20221012	-39.32	2945	20230726	11.88	5340	-38.30	20230209	2945	11.88	20230726	5430	-39.32	20221012	2945	11.88	20230726	6.14	N	052220	500	115 억		325319	N	N	0	N	00	N
40	20230921	100450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-5	5	-0.15	172987195	51732	37.29	3295	3410	3295	4295	2315	3305	3343.92	1.41	0	3153	3378	3341	3303	3266	3228	3322	3247	115	990	500	2110	5	1	23000000	759	45.21	1.36	12	0.22	73.00	2431.00	5430	20221012	-39.23	2945	20230726	12.05	5340	-38.20	20230209	2945	12.05	20230726	5430	-39.23	20221012	2945	12.05	20230726	6.14	N	052220	500	115 억		325319	N	N	0	N	00	N
41	20230921	090456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	55	2	1.66	101793050	30298	21.84	3295	3410	3295	4295	2315	3305	3359.75	1.41	0	11184	3378	3341	3303	3266	3228	3322	3247	115	990	500	2110	5	1	23000000	773	46.03	1.38	12	0.13	73.00	2431.00	5430	20221012	-38.12	2945	20230726	14.09	5340	-37.08	20230209	2945	14.09	20230726	5430	-38.12	20221012	2945	14.09	20230726	6.14	N	052220	500	115 억		325319	N	N	0	N	00	N
42	20230920	160455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-20	5	-0.60	417482250	126518	88.14	3320	3340	3265	4320	2330	3325	3299.76	1.32	0	21948	3371	3347	3326	3302	3281	3360	3315	115	995	500	2120	5	1	23000000	760	45.27	1.36	12	0.55	73.00	2431.00	5430	20221012	-39.13	2945	20230726	12.22	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2945	12.22	20230726	6.27	N	052220	500	115 억		303382	N	N	0	N	00	N
43	20230920	150443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	0	3	0.00	384372925	116536	81.19	3320	3340	3265	4320	2330	3325	3298.32	1.32	0	16895	3371	3347	3326	3302	3281	3360	3315	115	995	500	2120	5	1	23000000	765	45.55	1.37	12	0.51	73.00	2431.00	5430	20221012	-38.77	2945	20230726	12.90	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2945	12.90	20230726	6.27	N	052220	500	115 억		303382	N	N	0	N	00	N
44	20230920	140449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-20	5	-0.60	367791975	111546	77.71	3320	3340	3265	4320	2330	3325	3297.22	1.32	0	16273	3371	3347	3326	3302	3281	3360	3315	115	995	500	2120	5	1	23000000	760	45.27	1.36	12	0.48	73.00	2431.00	5430	20221012	-39.13	2945	20230726	12.22	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2945	12.22	20230726	6.27	N	052220	500	115 억		303382	N	N	0	N	00	N
45	20230920	130446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-20	5	-0.60	337261390	102300	71.27	3320	3340	3265	4320	2330	3325	3296.79	1.32	0	15711	3371	3347	3326	3302	3281	3360	3315	115	995	500	2120	5	1	23000000	760	45.27	1.36	12	0.44	73.00	2431.00	5430	20221012	-39.13	2945	20230726	12.22	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2945	12.22	20230726	6.27	N	052220	500	115 억		303382	N	N	0	N	00	N
46	20230920	120444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-20	5	-0.60	332523225	100871	70.27	3320	3340	3265	4320	2330	3325	3296.52	1.32	0	16369	3371	3347	3326	3302	3281	3360	3315	115	995	500	2120	5	1	23000000	760	45.27	1.36	12	0.44	73.00	2431.00	5430	20221012	-39.13	2945	20230726	12.22	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2945	12.22	20230726	6.27	N	052220	500	115 억		303382	N	N	0	N	00	N
47	20230920	110449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-25	5	-0.75	318400510	96597	67.30	3320	3340	3265	4320	2330	3325	3296.17	1.32	0	14918	3371	3347	3326	3302	3281	3360	3315	115	995	500	2120	5	1	23000000	759	45.21	1.36	12	0.42	73.00	2431.00	5430	20221012	-39.23	2945	20230726	12.05	5340	-38.20	20230209	2945	12.05	20230726	5430	-39.23	20221012	2945	12.05	20230726	6.27	N	052220	500	115 억		303382	N	N	0	N	00	N
48	20230920	100441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-25	5	-0.75	200608080	60879	42.41	3320	3340	3265	4320	2330	3325	3295.19	1.32	0	8848	3371	3347	3326	3302	3281	3360	3315	115	995	500	2120	5	1	23000000	759	45.21	1.36	12	0.26	73.00	2431.00	5430	20221012	-39.23	2945	20230726	12.05	5340	-38.20	20230209	2945	12.05	20230726	5430	-39.23	20221012	2945	12.05	20230726	6.27	N	052220	500	115 억		303382	N	N	0	N	00	N
49	20230920	090446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-15	5	-0.45	37086965	11178	7.79	3320	3340	3300	4320	2330	3325	3317.85	1.32	0	4782	3371	3347	3326	3302	3281	3360	3315	115	995	500	2120	5	1	23000000	761	45.34	1.36	12	0.05	73.00	2431.00	5430	20221012	-39.04	2945	20230726	12.39	5340	-38.01	20230209	2945	12.39	20230726	5430	-39.04	20221012	2945	12.39	20230726	6.27	N	052220	500	115 억		303382	N	N	0	N	00	N
50	20230919	160444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	-5	5	-0.15	470200910	141633	118.99	3305	3350	3305	4325	2335	3330	3319.85	1.23	0	20513	3403	3366	3348	3311	3293	3357	3302	115	995	500	2130	5	1	23000000	765	45.55	1.37	12	0.62	73.00	2431.00	5430	20221012	-38.77	2945	20230726	12.90	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2945	12.90	20230726	6.29	N	052220	500	115 억		282869	N	N	0	N	00	N
51	20230919	150445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	10	2	0.30	421257265	126964	106.67	3305	3340	3305	4325	2335	3330	3317.93	1.23	0	16696	3403	3366	3348	3311	3293	3357	3302	115	995	500	2130	5	1	23000000	768	45.75	1.37	12	0.55	73.00	2431.00	5430	20221012	-38.49	2945	20230726	13.41	5340	-37.45	20230209	2945	13.41	20230726	5430	-38.49	20221012	2945	13.41	20230726	6.29	N	052220	500	115 억		282869	N	N	0	N	00	N
52	20230919	140442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	0	3	0.00	375338625	113193	95.10	3305	3335	3305	4325	2335	3330	3315.92	1.23	0	14075	3403	3366	3348	3311	3293	3357	3302	115	995	500	2130	5	1	23000000	766	45.62	1.37	12	0.49	73.00	2431.00	5430	20221012	-38.67	2945	20230726	13.07	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2945	13.07	20230726	6.29	N	052220	500	115 억		282869	N	N	0	N	00	N
53	20230919	130437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	0	3	0.00	325762055	98241	82.54	3305	3335	3305	4325	2335	3330	3315.95	1.23	0	13729	3403	3366	3348	3311	3293	3357	3302	115	995	500	2130	5	1	23000000	766	45.62	1.37	12	0.43	73.00	2431.00	5430	20221012	-38.67	2945	20230726	13.07	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2945	13.07	20230726	6.29	N	052220	500	115 억		282869	N	N	0	N	00	N
54	20230919	120449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-10	5	-0.30	311282680	93882	78.87	3305	3335	3305	4325	2335	3330	3315.68	1.23	0	13035	3403	3366	3348	3311	3293	3357	3302	115	995	500	2130	5	1	23000000	764	45.48	1.37	12	0.41	73.00	2431.00	5430	20221012	-38.86	2945	20230726	12.73	5340	-37.83	20230209	2945	12.73	20230726	5430	-38.86	20221012	2945	12.73	20230726	6.29	N	052220	500	115 억		282869	N	N	0	N	00	N
55	20230919	110448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-10	5	-0.30	235952650	71169	59.79	3305	3335	3305	4325	2335	3330	3315.39	1.23	0	11737	3403	3366	3348	3311	3293	3357	3302	115	995	500	2130	5	1	23000000	764	45.48	1.37	12	0.31	73.00	2431.00	5430	20221012	-38.86	2945	20230726	12.73	5340	-37.83	20230209	2945	12.73	20230726	5430	-38.86	20221012	2945	12.73	20230726	6.29	N	052220	500	115 억		282869	N	N	0	N	00	N
56	20230919	100444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	0	3	0.00	144391325	43537	36.58	3305	3335	3305	4325	2335	3330	3316.52	1.23	0	3826	3403	3366	3348	3311	3293	3357	3302	115	995	500	2130	5	1	23000000	766	45.62	1.37	12	0.19	73.00	2431.00	5430	20221012	-38.67	2945	20230726	13.07	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2945	13.07	20230726	6.29	N	052220	500	115 억		282869	N	N	0	N	00	N
57	20230919	090444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-25	5	-0.75	26411140	7981	6.71	3305	3330	3305	4325	2335	3330	3309.25	1.23	0	2947	3403	3366	3348	3311	3293	3357	3302	115	995	500	2130	5	1	23000000	760	45.27	1.36	12	0.03	73.00	2431.00	5430	20221012	-39.13	2945	20230726	12.22	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2945	12.22	20230726	6.29	N	052220	500	115 억		282869	N	N	0	N	00	N
58	20230918	160445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	-10	5	-0.30	399182365	119009	94.71	3330	3385	3330	4340	2340	3340	3354.34	1.18	0	12223	3436	3387	3346	3297	3256	3412	3322	115	1000	500	2130	5	1	23000000	766	45.62	1.37	12	0.52	73.00	2431.00	5430	20221012	-38.67	2945	20230726	13.07	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2945	13.07	20230726	6.46	N	052220	500	115 억		271726	N	N	0	N	00	N
59	20230918	150442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	5	2	0.15	349890005	104239	82.95	3330	3385	3330	4340	2340	3340	3356.63	1.18	0	6791	3436	3387	3346	3297	3256	3412	3322	115	1000	500	2130	5	1	23000000	769	45.82	1.38	12	0.45	73.00	2431.00	5430	20221012	-38.40	2945	20230726	13.58	5340	-37.36	20230209	2945	13.58	20230726	5430	-38.40	20221012	2945	13.58	20230726	6.46	N	052220	500	115 억		271726	N	N	0	N	00	N
60	20230918	140455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	-5	5	-0.15	277850900	82710	65.82	3330	3385	3330	4340	2340	3340	3359.36	1.18	0	3033	3436	3387	3346	3297	3256	3412	3322	115	1000	500	2130	5	1	23000000	767	45.68	1.37	12	0.36	73.00	2431.00	5430	20221012	-38.58	2945	20230726	13.24	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2945	13.24	20230726	6.46	N	052220	500	115 억		271726	N	N	0	N	00	N
61	20230918	130444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	30	2	0.90	244228665	72668	57.83	3330	3385	3330	4340	2340	3340	3360.91	1.18	0	1553	3436	3387	3346	3297	3256	3412	3322	115	1000	500	2130	5	1	23000000	775	46.16	1.39	12	0.32	73.00	2431.00	5430	20221012	-37.94	2945	20230726	14.43	5340	-36.89	20230209	2945	14.43	20230726	5430	-37.94	20221012	2945	14.43	20230726	6.46	N	052220	500	115 억		271726	N	N	0	N	00	N
62	20230918	120444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	25	2	0.75	215796055	64205	51.09	3330	3385	3330	4340	2340	3340	3361.07	1.18	0	923	3436	3387	3346	3297	3256	3412	3322	115	1000	500	2130	5	1	23000000	774	46.10	1.38	12	0.28	73.00	2431.00	5430	20221012	-38.03	2945	20230726	14.26	5340	-36.99	20230209	2945	14.26	20230726	5430	-38.03	20221012	2945	14.26	20230726	6.46	N	052220	500	115 억		271726	N	N	0	N	00	N
63	20230918	110445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	10	2	0.30	187922455	55894	44.48	3330	3385	3330	4340	2340	3340	3362.15	1.18	0	-932	3436	3387	3346	3297	3256	3412	3322	115	1000	500	2130	5	1	23000000	771	45.89	1.38	12	0.24	73.00	2431.00	5430	20221012	-38.31	2945	20230726	13.75	5340	-37.27	20230209	2945	13.75	20230726	5430	-38.31	20221012	2945	13.75	20230726	6.46	N	052220	500	115 억		271726	N	N	0	N	00	N
64	20230918	100440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	30	2	0.90	122184130	36341	28.92	3330	3385	3330	4340	2340	3340	3362.21	1.18	0	3734	3436	3387	3346	3297	3256	3412	3322	115	1000	500	2130	5	1	23000000	775	46.16	1.39	12	0.16	73.00	2431.00	5430	20221012	-37.94	2945	20230726	14.43	5340	-36.89	20230209	2945	14.43	20230726	5430	-37.94	20221012	2945	14.43	20230726	6.46	N	052220	500	115 억		271726	N	N	0	N	00	N
65	20230918	090437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	-5	5	-0.15	12685950	3808	3.03	3330	3360	3330	4340	2340	3340	3331.21	1.18	0	313	3436	3387	3346	3297	3256	3412	3322	115	1000	500	2130	5	1	23000000	767	45.68	1.37	12	0.02	73.00	2431.00	5430	20221012	-38.58	2945	20230726	13.24	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2945	13.24	20230726	6.46	N	052220	500	115 억		271726	N	N	0	N	00	N
66	20230915	160441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	15	2	0.45	415803095	124226	69.76	3310	3395	3305	4320	2330	3325	3347.25	1.05	0	31338	3378	3351	3318	3291	3258	3365	3305	115	995	500	2120	5	1	23000000	768	45.75	1.37	12	0.54	73.00	2431.00	5430	20221012	-38.49	2945	20230726	13.41	5340	-37.45	20230209	2945	13.41	20230726	5430	-38.49	20221012	2945	13.41	20230726	6.62	N	052220	500	115 억		240388	N	N	0	N	00	N
67	20230915	150444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	10	2	0.30	384745130	114922	64.54	3310	3395	3305	4320	2330	3325	3347.88	1.05	0	28533	3378	3351	3318	3291	3258	3365	3305	115	995	500	2120	5	1	23000000	767	45.68	1.37	12	0.50	73.00	2431.00	5430	20221012	-38.58	2945	20230726	13.24	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2945	13.24	20230726	6.62	N	052220	500	115 억		240388	N	N	0	N	00	N
68	20230915	140440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	20	2	0.60	322808760	96345	54.10	3310	3395	3305	4320	2330	3325	3350.55	1.05	0	22652	3378	3351	3318	3291	3258	3365	3305	115	995	500	2120	5	1	23000000	769	45.82	1.38	12	0.42	73.00	2431.00	5430	20221012	-38.40	2945	20230726	13.58	5340	-37.36	20230209	2945	13.58	20230726	5430	-38.40	20221012	2945	13.58	20230726	6.62	N	052220	500	115 억		240388	N	N	0	N	00	N
69	20230915	130438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	40	2	1.20	271461660	80954	45.46	3310	3395	3305	4320	2330	3325	3353.28	1.05	0	23117	3378	3351	3318	3291	3258	3365	3305	115	995	500	2120	5	1	23000000	774	46.10	1.38	12	0.35	73.00	2431.00	5430	20221012	-38.03	2945	20230726	14.26	5340	-36.99	20230209	2945	14.26	20230726	5430	-38.03	20221012	2945	14.26	20230726	6.62	N	052220	500	115 억		240388	N	N	0	N	00	N
70	20230915	120444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	50	2	1.50	245714820	73286	41.15	3310	3395	3305	4320	2330	3325	3352.82	1.05	0	21843	3378	3351	3318	3291	3258	3365	3305	115	995	500	2120	5	1	23000000	776	46.23	1.39	12	0.32	73.00	2431.00	5430	20221012	-37.85	2945	20230726	14.60	5340	-36.80	20230209	2945	14.60	20230726	5430	-37.85	20221012	2945	14.60	20230726	6.62	N	052220	500	115 억		240388	N	N	0	N	00	N
71	20230915	110446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	60	2	1.80	217246790	64833	36.41	3310	3395	3305	4320	2330	3325	3350.87	1.05	0	21907	3378	3351	3318	3291	3258	3365	3305	115	995	500	2120	5	1	23000000	779	46.37	1.39	12	0.28	73.00	2431.00	5430	20221012	-37.66	2945	20230726	14.94	5340	-36.61	20230209	2945	14.94	20230726	5430	-37.66	20221012	2945	14.94	20230726	6.62	N	052220	500	115 억		240388	N	N	0	N	00	N
72	20230915	100445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	50	2	1.50	152592310	45621	25.62	3310	3385	3305	4320	2330	3325	3344.78	1.05	0	17424	3378	3351	3318	3291	3258	3365	3305	115	995	500	2120	5	1	23000000	776	46.23	1.39	12	0.20	73.00	2431.00	5430	20221012	-37.85	2945	20230726	14.60	5340	-36.80	20230209	2945	14.60	20230726	5430	-37.85	20221012	2945	14.60	20230726	6.62	N	052220	500	115 억		240388	N	N	0	N	00	N
73	20230915	090437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	15	2	0.45	41833295	12619	7.09	3310	3340	3305	4320	2330	3325	3315.10	1.05	0	3838	3378	3351	3318	3291	3258	3365	3305	115	995	500	2120	5	1	23000000	768	45.75	1.37	12	0.05	73.00	2431.00	5430	20221012	-38.49	2945	20230726	13.41	5340	-37.45	20230209	2945	13.41	20230726	5430	-38.49	20221012	2945	13.41	20230726	6.62	N	052220	500	115 억		240388	N	N	0	N	00	N
74	20230914	160441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	0	3	0.00	582889500	176094	54.30	3285	3345	3285	4320	2330	3325	3310.03	0.75	0	69001	3538	3431	3333	3226	3128	3485	3280	115	995	500	2120	5	1	23000000	765	45.55	1.37	12	0.77	73.00	2431.00	5430	20221012	-38.77	2945	20230726	12.90	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2945	12.90	20230726	6.46	N	052220	500	115 억		171387	N	N	0	N	00	N
75	20230914	150433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-5	5	-0.15	562873905	170072	52.44	3285	3345	3285	4320	2330	3325	3309.62	0.75	0	66907	3538	3431	3333	3226	3128	3485	3280	115	995	500	2120	5	1	23000000	764	45.48	1.37	12	0.74	73.00	2431.00	5430	20221012	-38.86	2945	20230726	12.73	5340	-37.83	20230209	2945	12.73	20230726	5430	-38.86	20221012	2945	12.73	20230726	6.46	N	052220	500	115 억		171387	N	N	0	N	00	N
76	20230914	140434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-5	5	-0.15	432907065	130952	40.38	3285	3330	3285	4320	2330	3325	3305.85	0.75	0	61298	3538	3431	3333	3226	3128	3485	3280	115	995	500	2120	5	1	23000000	764	45.48	1.37	12	0.57	73.00	2431.00	5430	20221012	-38.86	2945	20230726	12.73	5340	-37.83	20230209	2945	12.73	20230726	5430	-38.86	20221012	2945	12.73	20230726	6.46	N	052220	500	115 억		171387	N	N	0	N	00	N
77	20230914	130429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-10	5	-0.30	320419580	96993	29.91	3285	3330	3285	4320	2330	3325	3303.53	0.75	0	47441	3538	3431	3333	3226	3128	3485	3280	115	995	500	2120	5	1	23000000	762	45.41	1.36	12	0.42	73.00	2431.00	5430	20221012	-38.95	2945	20230726	12.56	5340	-37.92	20230209	2945	12.56	20230726	5430	-38.95	20221012	2945	12.56	20230726	6.46	N	052220	500	115 억		171387	N	N	0	N	00	N
78	20230914	120439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-10	5	-0.30	289380730	87619	27.02	3285	3330	3285	4320	2330	3325	3302.72	0.75	0	46378	3538	3431	3333	3226	3128	3485	3280	115	995	500	2120	5	1	23000000	762	45.41	1.36	12	0.38	73.00	2431.00	5430	20221012	-38.95	2945	20230726	12.56	5340	-37.92	20230209	2945	12.56	20230726	5430	-38.95	20221012	2945	12.56	20230726	6.46	N	052220	500	115 억		171387	N	N	0	N	00	N
79	20230914	110434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-25	5	-0.75	160043480	48459	14.94	3285	3330	3285	4320	2330	3325	3302.66	0.75	0	21188	3538	3431	3333	3226	3128	3485	3280	115	995	500	2120	5	1	23000000	759	45.21	1.36	12	0.21	73.00	2431.00	5430	20221012	-39.23	2945	20230726	12.05	5340	-38.20	20230209	2945	12.05	20230726	5430	-39.23	20221012	2945	12.05	20230726	6.46	N	052220	500	115 억		171387	N	N	0	N	00	N
80	20230914	100429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-15	5	-0.45	83618285	25294	7.80	3285	3330	3285	4320	2330	3325	3305.85	0.75	0	15381	3538	3431	3333	3226	3128	3485	3280	115	995	500	2120	5	1	23000000	761	45.34	1.36	12	0.11	73.00	2431.00	5430	20221012	-39.04	2945	20230726	12.39	5340	-38.01	20230209	2945	12.39	20230726	5430	-39.04	20221012	2945	12.39	20230726	6.46	N	052220	500	115 억		171387	N	N	0	N	00	N
81	20230914	090437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-25	5	-0.75	5867925	1783	0.55	3285	3305	3285	4320	2330	3325	3291.04	0.75	0	70	3538	3431	3333	3226	3128	3485	3280	115	995	500	2120	5	1	23000000	759	45.21	1.36	12	0.01	73.00	2431.00	5430	20221012	-39.23	2945	20230726	12.05	5340	-38.20	20230209	2945	12.05	20230726	5430	-39.23	20221012	2945	12.05	20230726	6.46	N	052220	500	115 억		171387	N	N	0	N	00	N
82	20230913	160440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	55	2	1.68	1058376585	320685	85.80	3255	3440	3235	4250	2290	3270	3300.34	0.59	0	34535	3493	3381	3313	3201	3133	3347	3167	115	980	500	2090	5	1	23000000	765	45.55	1.37	12	1.39	73.00	2431.00	5430	20221012	-38.77	2945	20230726	12.90	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2945	12.90	20230726	6.56	N	052220	500	115 억		136846	N	N	0	N	00	N
83	20230913	150435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	-5	5	-0.15	960162650	290737	77.78	3255	3440	3235	4250	2290	3270	3302.51	0.59	0	34475	3493	3381	3313	3201	3133	3347	3167	115	980	500	2090	5	1	23000000	751	44.73	1.34	12	1.26	73.00	2431.00	5430	20221012	-39.87	2945	20230726	10.87	5340	-38.86	20230209	2945	10.87	20230726	5430	-39.87	20221012	2945	10.87	20230726	6.56	N	052220	500	115 억		136846	N	N	0	N	00	N
84	20230913	140437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	15	2	0.46	570989485	172077	46.04	3255	3440	3235	4250	2290	3270	3318.22	0.59	0	18116	3493	3381	3313	3201	3133	3347	3167	115	980	500	2090	5	1	23000000	756	45.00	1.35	12	0.75	73.00	2431.00	5430	20221012	-39.50	2945	20230726	11.54	5340	-38.48	20230209	2945	11.54	20230726	5430	-39.50	20221012	2945	11.54	20230726	6.56	N	052220	500	115 억		136846	N	N	0	N	00	N
85	20230913	130426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	20	2	0.61	534256490	160897	43.05	3255	3440	3235	4250	2290	3270	3320.49	0.59	0	17429	3493	3381	3313	3201	3133	3347	3167	115	980	500	2090	5	1	23000000	757	45.07	1.35	12	0.70	73.00	2431.00	5430	20221012	-39.41	2945	20230726	11.71	5340	-38.39	20230209	2945	11.71	20230726	5430	-39.41	20221012	2945	11.71	20230726	6.56	N	052220	500	115 억		136846	N	N	0	N	00	N
86	20230913	120438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	25	2	0.76	495766385	149228	39.92	3255	3440	3235	4250	2290	3270	3322.21	0.59	0	19752	3493	3381	3313	3201	3133	3347	3167	115	980	500	2090	5	1	23000000	758	45.14	1.36	12	0.65	73.00	2431.00	5430	20221012	-39.32	2945	20230726	11.88	5340	-38.30	20230209	2945	11.88	20230726	5430	-39.32	20221012	2945	11.88	20230726	6.56	N	052220	500	115 억		136846	N	N	0	N	00	N
87	20230913	110436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	5	2	0.15	466377095	140277	37.53	3255	3440	3235	4250	2290	3270	3324.69	0.59	0	17355	3493	3381	3313	3201	3133	3347	3167	115	980	500	2090	5	1	23000000	753	44.86	1.35	12	0.61	73.00	2431.00	5430	20221012	-39.69	2945	20230726	11.21	5340	-38.67	20230209	2945	11.21	20230726	5430	-39.69	20221012	2945	11.21	20230726	6.56	N	052220	500	115 억		136846	N	N	0	N	00	N
88	20230913	100430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	90	2	2.75	335220005	100500	26.89	3255	3440	3235	4250	2290	3270	3335.52	0.59	0	14469	3493	3381	3313	3201	3133	3347	3167	115	980	500	2090	5	1	23000000	773	46.03	1.38	12	0.44	73.00	2431.00	5430	20221012	-38.12	2945	20230726	14.09	5340	-37.08	20230209	2945	14.09	20230726	5430	-38.12	20221012	2945	14.09	20230726	6.56	N	052220	500	115 억		136846	N	N	0	N	00	N
89	20230913	090426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	-5	5	-0.15	14073995	4332	1.16	3255	3265	3235	4250	2290	3270	3248.84	0.59	0	1106	3493	3381	3313	3201	3133	3347	3167	115	980	500	2090	5	1	23000000	751	44.73	1.34	12	0.02	73.00	2431.00	5430	20221012	-39.87	2945	20230726	10.87	5340	-38.86	20230209	2945	10.87	20230726	5430	-39.87	20221012	2945	10.87	20230726	6.56	N	052220	500	115 억		136846	N	N	0	N	00	N
90	20230912	160424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-115	5	-3.40	1233240985	370845	144.32	3360	3425	3245	4400	2370	3385	3325.82	0.28	0	74496	3491	3437	3411	3357	3331	3425	3345	115	1015	500	2160	5	1	23000000	752	44.79	1.35	12	1.61	73.00	2431.00	5430	20221012	-39.78	2945	20230726	11.04	5340	-38.76	20230209	2945	11.04	20230726	5430	-39.78	20221012	2945	11.04	20230726	6.75	N	052220	500	115 억		63451	N	N	0	N	00	N
91	20230912	150433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-105	5	-3.10	1148970985	345098	134.30	3360	3425	3245	4400	2370	3385	3329.40	0.28	0	68424	3491	3437	3411	3357	3331	3425	3345	115	1015	500	2160	5	1	23000000	754	44.93	1.35	12	1.50	73.00	2431.00	5430	20221012	-39.59	2945	20230726	11.38	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2945	11.38	20230726	6.75	N	052220	500	115 억		63451	N	N	0	N	00	N
92	20230912	140431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	-110	5	-3.25	939415615	281351	109.49	3360	3425	3245	4400	2370	3385	3338.95	0.28	0	59736	3491	3437	3411	3357	3331	3425	3345	115	1015	500	2160	5	1	23000000	753	44.86	1.35	12	1.22	73.00	2431.00	5430	20221012	-39.69	2945	20230726	11.21	5340	-38.67	20230209	2945	11.21	20230726	5430	-39.69	20221012	2945	11.21	20230726	6.75	N	052220	500	115 억		63451	N	N	0	N	00	N
93	20230912	130428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-105	5	-3.10	882726840	264093	102.77	3360	3425	3245	4400	2370	3385	3342.48	0.28	0	60677	3491	3437	3411	3357	3331	3425	3345	115	1015	500	2160	5	1	23000000	754	44.93	1.35	12	1.15	73.00	2431.00	5430	20221012	-39.59	2945	20230726	11.38	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2945	11.38	20230726	6.75	N	052220	500	115 억		63451	N	N	0	N	00	N
94	20230912	120424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	-50	5	-1.48	608965070	180785	70.35	3360	3425	3335	4400	2370	3385	3368.45	0.28	0	53404	3491	3437	3411	3357	3331	3425	3345	115	1015	500	2160	5	1	23000000	767	45.68	1.37	12	0.79	73.00	2431.00	5430	20221012	-38.58	2945	20230726	13.24	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2945	13.24	20230726	6.75	N	052220	500	115 억		63451	N	N	0	N	00	N
95	20230912	110428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-40	5	-1.18	559179985	165885	64.55	3360	3425	3335	4400	2370	3385	3370.89	0.28	0	58213	3491	3437	3411	3357	3331	3425	3345	115	1015	500	2160	5	1	23000000	769	45.82	1.38	12	0.72	73.00	2431.00	5430	20221012	-38.40	2945	20230726	13.58	5340	-37.36	20230209	2945	13.58	20230726	5430	-38.40	20221012	2945	13.58	20230726	6.75	N	052220	500	115 억		63451	N	N	0	N	00	N
96	20230912	100426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	15	2	0.44	333229610	98525	38.34	3360	3425	3350	4400	2370	3385	3382.18	0.28	0	29633	3491	3437	3411	3357	3331	3425	3345	115	1015	500	2160	5	1	23000000	782	46.58	1.40	12	0.43	73.00	2431.00	5430	20221012	-37.38	2945	20230726	15.45	5340	-36.33	20230209	2945	15.45	20230726	5430	-37.38	20221012	2945	15.45	20230726	6.75	N	052220	500	115 억		63451	N	N	0	N	00	N
97	20230912	090433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	-25	5	-0.74	39993605	11893	4.63	3360	3385	3360	4400	2370	3385	3362.79	0.28	0	3219	3491	3437	3411	3357	3331	3425	3345	115	1015	500	2160	5	1	23000000	773	46.03	1.38	12	0.05	73.00	2431.00	5430	20221012	-38.12	2945	20230726	14.09	5340	-37.08	20230209	2945	14.09	20230726	5430	-38.12	20221012	2945	14.09	20230726	6.75	N	052220	500	115 억		63451	N	N	0	N	00	N
98	20230911	160424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	-65	5	-1.88	858985695	251747	14.56	3440	3465	3385	4485	2415	3450	3412.18	0.30	0	-5923	3790	3620	3510	3340	3230	3565	3285	115	1035	500	2200	5	1	23000000	779	46.37	1.39	12	1.09	73.00	2431.00	5430	20221012	-37.66	2935	20220908	15.33	5340	-36.61	20230209	2945	14.94	20230726	5430	-37.66	20221012	2945	14.94	20230726	6.90	N	052220	500	115 억		69353	N	N	0	N	00	N
99	20230911	150430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-55	5	-1.59	830901850	243463	14.08	3440	3465	3385	4485	2415	3450	3412.84	0.30	0	-7185	3790	3620	3510	3340	3230	3565	3285	115	1035	500	2200	5	1	23000000	781	46.51	1.40	12	1.06	73.00	2431.00	5430	20221012	-37.48	2935	20220908	15.67	5340	-36.42	20230209	2945	15.28	20230726	5430	-37.48	20221012	2945	15.28	20230726	6.90	N	052220	500	115 억		69353	N	N	0	N	00	N
100	20230911	140436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-40	5	-1.16	699693230	204798	11.84	3440	3465	3390	4485	2415	3450	3416.50	0.30	0	-4030	3790	3620	3510	3340	3230	3565	3285	115	1035	500	2200	5	1	23000000	784	46.71	1.40	12	0.89	73.00	2431.00	5430	20221012	-37.20	2935	20220908	16.18	5340	-36.14	20230209	2945	15.79	20230726	5430	-37.20	20221012	2945	15.79	20230726	6.90	N	052220	500	115 억		69353	N	N	0	N	00	N
101	20230911	130420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-20	5	-0.58	643204735	188217	10.89	3440	3465	3390	4485	2415	3450	3417.35	0.30	0	-5053	3790	3620	3510	3340	3230	3565	3285	115	1035	500	2200	5	1	23000000	789	46.99	1.41	12	0.82	73.00	2431.00	5430	20221012	-36.83	2935	20220908	16.87	5340	-35.77	20230209	2945	16.47	20230726	5430	-36.83	20221012	2945	16.47	20230726	6.90	N	052220	500	115 억		69353	N	N	0	N	00	N
102	20230911	120427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-20	5	-0.58	584541305	171065	9.89	3440	3465	3390	4485	2415	3450	3417.07	0.30	0	-6220	3790	3620	3510	3340	3230	3565	3285	115	1035	500	2200	5	1	23000000	789	46.99	1.41	12	0.74	73.00	2431.00	5430	20221012	-36.83	2935	20220908	16.87	5340	-35.77	20230209	2945	16.47	20230726	5430	-36.83	20221012	2945	16.47	20230726	6.90	N	052220	500	115 억		69353	N	N	0	N	00	N
103	20230911	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-20	5	-0.58	540877385	158287	9.15	3440	3465	3390	4485	2415	3450	3417.06	0.30	0	-5325	3790	3620	3510	3340	3230	3565	3285	115	1035	500	2200	5	1	23000000	789	46.99	1.41	12	0.69	73.00	2431.00	5430	20221012	-36.83	2935	20220908	16.87	5340	-35.77	20230209	2945	16.47	20230726	5430	-36.83	20221012	2945	16.47	20230726	6.90	N	052220	500	115 억		69353	N	N	0	N	00	N
104	20230911	100420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-40	5	-1.16	265625630	77527	4.48	3440	3455	3410	4485	2415	3450	3426.22	0.30	0	679	3790	3620	3510	3340	3230	3565	3285	115	1035	500	2200	5	1	23000000	784	46.71	1.40	12	0.34	73.00	2431.00	5430	20221012	-37.20	2935	20220908	16.18	5340	-36.14	20230209	2945	15.79	20230726	5430	-37.20	20221012	2945	15.79	20230726	6.90	N	052220	500	115 억		69353	N	N	0	N	00	N
105	20230911	090419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	-5	5	-0.14	31261980	9121	0.53	3440	3450	3420	4485	2415	3450	3427.40	0.30	0	3259	3790	3620	3510	3340	3230	3565	3285	115	1035	500	2200	5	1	23000000	792	47.19	1.42	12	0.04	73.00	2431.00	5430	20221012	-36.56	2935	20220908	17.38	5340	-35.49	20230209	2945	16.98	20230726	5430	-36.56	20221012	2945	16.98	20230726	6.90	N	052220	500	115 억		69353	N	N	0	N	00	N
106	20230908	160425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-95	5	-2.68	6080442565	1710115	125.58	3485	3680	3400	4605	2485	3545	3555.65	0.21	0	20078	3685	3615	3510	3440	3335	3650	3475	115	1060	500	2260	5	1	23000000	794	47.26	1.42	12	7.44	73.00	2431.00	5430	20221012	-36.46	2900	20220907	18.97	5340	-35.39	20230209	2945	17.15	20230726	5430	-36.46	20221012	2935	17.55	20220908	7.08	N	052220	500	115 억		49328	N	N	0	N	00	N
107	20230908	150427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	-105	5	-2.96	5965150640	1676720	123.13	3485	3680	3400	4605	2485	3545	3557.66	0.21	0	19577	3685	3615	3510	3440	3335	3650	3475	115	1060	500	2260	5	1	23000000	791	47.12	1.42	12	7.29	73.00	2431.00	5430	20221012	-36.65	2900	20220907	18.62	5340	-35.58	20230209	2945	16.81	20230726	5430	-36.65	20221012	2935	17.21	20220908	7.08	N	052220	500	115 억		49328	N	N	0	N	00	N
108	20230908	140427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	-100	5	-2.82	5859630850	1646061	120.88	3485	3680	3400	4605	2485	3545	3559.83	0.21	0	19511	3685	3615	3510	3440	3335	3650	3475	115	1060	500	2260	5	1	23000000	792	47.19	1.42	12	7.16	73.00	2431.00	5430	20221012	-36.56	2900	20220907	18.79	5340	-35.49	20230209	2945	16.98	20230726	5430	-36.56	20221012	2935	17.38	20220908	7.08	N	052220	500	115 억		49328	N	N	0	N	00	N
109	20230908	130427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	-105	5	-2.96	5756006155	1615947	118.67	3485	3680	3400	4605	2485	3545	3562.05	0.21	0	19542	3685	3615	3510	3440	3335	3650	3475	115	1060	500	2260	5	1	23000000	791	47.12	1.42	12	7.03	73.00	2431.00	5430	20221012	-36.65	2900	20220907	18.62	5340	-35.58	20230209	2945	16.81	20230726	5430	-36.65	20221012	2935	17.21	20220908	7.08	N	052220	500	115 억		49328	N	N	0	N	00	N
110	20230908	120434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	-75	5	-2.12	5535771500	1552045	113.98	3485	3680	3400	4605	2485	3545	3566.82	0.21	0	15412	3685	3615	3510	3440	3335	3650	3475	115	1060	500	2260	5	1	23000000	798	47.53	1.43	12	6.75	73.00	2431.00	5430	20221012	-36.10	2900	20220907	19.66	5340	-35.02	20230209	2945	17.83	20230726	5430	-36.10	20221012	2935	18.23	20220908	7.08	N	052220	500	115 억		49328	N	N	0	N	00	N
111	20230908	110429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	-35	5	-0.99	5304250600	1485368	109.08	3485	3680	3400	4605	2485	3545	3571.08	0.21	0	19228	3685	3615	3510	3440	3335	3650	3475	115	1060	500	2260	5	1	23000000	807	48.08	1.44	12	6.46	73.00	2431.00	5430	20221012	-35.36	2900	20220907	21.03	5340	-34.27	20230209	2945	19.19	20230726	5430	-35.36	20221012	2935	19.59	20220908	7.08	N	052220	500	115 억		49328	N	N	0	N	00	N
112	20230908	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3595	50	2	1.41	4323228815	1206779	88.62	3485	3680	3400	4605	2485	3545	3582.59	0.21	0	-1841	3685	3615	3510	3440	3335	3650	3475	115	1060	500	2260	5	1	23000000	827	49.25	1.48	12	5.25	73.00	2431.00	5430	20221012	-33.79	2900	20220907	23.97	5340	-32.68	20230209	2945	22.07	20230726	5430	-33.79	20221012	2935	22.49	20220908	7.08	N	052220	500	115 억		49328	N	N	0	N	00	N
113	20230908	090432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-115	5	-3.24	298394695	86359	6.34	3485	3485	3400	4605	2485	3545	3450.45	0.21	0	-2002	3685	3615	3510	3440	3335	3650	3475	115	1060	500	2260	5	1	23000000	789	46.99	1.41	12	0.38	73.00	2431.00	5430	20221012	-36.83	2900	20220907	18.28	5340	-35.77	20230209	2945	16.47	20230726	5430	-36.83	20221012	2935	16.87	20220908	7.08	N	052220	500	115 억		49328	N	N	0	N	00	N
114	20230907	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3545	90	2	2.60	3648407660	1040772	470.75	3415	3580	3405	4490	2420	3455	3504.98	0.34	0	-29487	3515	3485	3450	3420	3385	3500	3435	115	1035	500	2210	5	1	23000000	815	48.56	1.46	12	4.53	73.00	2431.00	5430	20221012	-34.71	2900	20220907	22.24	5340	-33.61	20230209	2945	20.37	20230726	5430	-34.71	20221012	2900	22.24	20220907	6.58	N	052220	500	115 억		78729	N	N	0	N	00	N
115	20230907	150424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	35	2	1.01	3373132265	962612	435.40	3415	3580	3405	4490	2420	3455	3504.25	0.34	0	-35533	3515	3485	3450	3420	3385	3500	3435	115	1035	500	2210	5	1	23000000	803	47.81	1.44	12	4.19	73.00	2431.00	5430	20221012	-35.73	2900	20220907	20.34	5340	-34.64	20230209	2945	18.51	20230726	5430	-35.73	20221012	2900	20.34	20220907	6.58	N	052220	500	115 억		78729	N	N	0	N	00	N
116	20230907	140422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3535	80	2	2.32	2216796610	634190	286.85	3415	3580	3405	4490	2420	3455	3495.61	0.34	0	-14581	3515	3485	3450	3420	3385	3500	3435	115	1035	500	2210	5	1	23000000	813	48.42	1.45	12	2.76	73.00	2431.00	5430	20221012	-34.90	2900	20220907	21.90	5340	-33.80	20230209	2945	20.03	20230726	5430	-34.90	20221012	2900	21.90	20220907	6.58	N	052220	500	115 억		78729	N	N	0	N	00	N
117	20230907	130424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-5	5	-0.14	1963354485	561565	254.00	3415	3580	3405	4490	2420	3455	3496.37	0.34	0	-12605	3515	3485	3450	3420	3385	3500	3435	115	1035	500	2210	5	1	23000000	794	47.26	1.42	12	2.44	73.00	2431.00	5430	20221012	-36.46	2900	20220907	18.97	5340	-35.39	20230209	2945	17.15	20230726	5430	-36.46	20221012	2900	18.97	20220907	6.58	N	052220	500	115 억		78729	N	N	0	N	00	N
118	20230907	120430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3465	10	2	0.29	1860481390	531701	240.49	3415	3580	3405	4490	2420	3455	3499.28	0.34	0	-11443	3515	3485	3450	3420	3385	3500	3435	115	1035	500	2210	5	1	23000000	797	47.47	1.43	12	2.31	73.00	2431.00	5430	20221012	-36.19	2900	20220907	19.48	5340	-35.11	20230209	2945	17.66	20230726	5430	-36.19	20221012	2900	19.48	20220907	6.58	N	052220	500	115 억		78729	N	N	0	N	00	N
119	20230907	110428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	25	2	0.72	1733283845	494857	223.83	3415	3580	3405	4490	2420	3455	3502.79	0.34	0	-10781	3515	3485	3450	3420	3385	3500	3435	115	1035	500	2210	5	1	23000000	800	47.67	1.43	12	2.15	73.00	2431.00	5430	20221012	-35.91	2900	20220907	20.00	5340	-34.83	20230209	2945	18.17	20230726	5430	-35.91	20221012	2900	20.00	20220907	6.58	N	052220	500	115 억		78729	N	N	0	N	00	N
120	20230907	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	-35	5	-1.01	323719805	93992	42.51	3415	3485	3405	4490	2420	3455	3443.88	0.34	0	18897	3515	3485	3450	3420	3385	3500	3435	115	1035	500	2210	5	1	23000000	787	46.85	1.41	12	0.41	73.00	2431.00	5430	20221012	-37.02	2900	20220907	17.93	5340	-35.96	20230209	2945	16.13	20230726	5430	-37.02	20221012	2900	17.93	20220907	6.58	N	052220	500	115 억		78729	N	N	0	N	00	N
121	20230907	090429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	-35	5	-1.01	72139635	21101	9.54	3415	3435	3405	4490	2420	3455	3414.99	0.34	0	-1771	3515	3485	3450	3420	3385	3500	3435	115	1035	500	2210	5	1	23000000	787	46.85	1.41	12	0.09	73.00	2431.00	5430	20221012	-37.02	2900	20220907	17.93	5340	-35.96	20230209	2945	16.13	20230726	5430	-37.02	20221012	2900	17.93	20220907	6.58	N	052220	500	115 억		78729	N	N	0	N	00	N
122	20230906	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	15	2	0.44	722693150	209732	13.30	3440	3480	3415	4470	2410	3440	3445.70	0.18	0	37632	3896	3667	3541	3312	3186	3605	3250	115	1030	500	2200	5	1	23000000	795	47.33	1.42	12	0.91	73.00	2431.00	5430	20221012	-36.37	2900	20220907	19.14	5340	-35.30	20230209	2945	17.32	20230726	5430	-36.37	20221012	2900	19.14	20220907	6.52	N	052220	500	115 억		41097	N	N	0	N	00	N
123	20230906	150422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-10	5	-0.29	656515055	190487	12.08	3440	3480	3415	4470	2410	3440	3446.51	0.18	0	37642	3896	3667	3541	3312	3186	3605	3250	115	1030	500	2200	5	1	23000000	789	46.99	1.41	12	0.83	73.00	2431.00	5430	20221012	-36.83	2900	20220907	18.28	5340	-35.77	20230209	2945	16.47	20230726	5430	-36.83	20221012	2900	18.28	20220907	6.52	N	052220	500	115 억		41097	N	N	0	N	00	N
124	20230906	140425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	5	2	0.15	524718965	152045	9.64	3440	3480	3415	4470	2410	3440	3451.08	0.18	0	35830	3896	3667	3541	3312	3186	3605	3250	115	1030	500	2200	5	1	23000000	792	47.19	1.42	12	0.66	73.00	2431.00	5430	20221012	-36.56	2900	20220907	18.79	5340	-35.49	20230209	2945	16.98	20230726	5430	-36.56	20221012	2900	18.79	20220907	6.52	N	052220	500	115 억		41097	N	N	0	N	00	N
125	20230906	130422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-10	5	-0.29	480974050	139331	8.83	3440	3480	3415	4470	2410	3440	3452.02	0.18	0	35670	3896	3667	3541	3312	3186	3605	3250	115	1030	500	2200	5	1	23000000	789	46.99	1.41	12	0.61	73.00	2431.00	5430	20221012	-36.83	2900	20220907	18.28	5340	-35.77	20230209	2945	16.47	20230726	5430	-36.83	20221012	2900	18.28	20220907	6.52	N	052220	500	115 억		41097	N	N	0	N	00	N
126	20230906	120428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	0	3	0.00	436530720	126374	8.01	3440	3480	3415	4470	2410	3440	3454.28	0.18	0	32142	3896	3667	3541	3312	3186	3605	3250	115	1030	500	2200	5	1	23000000	791	47.12	1.42	12	0.55	73.00	2431.00	5430	20221012	-36.65	2900	20220907	18.62	5340	-35.58	20230209	2945	16.81	20230726	5430	-36.65	20221012	2900	18.62	20220907	6.52	N	052220	500	115 억		41097	N	N	0	N	00	N
127	20230906	110427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	30	2	0.87	318598630	92163	5.84	3440	3480	3415	4470	2410	3440	3456.90	0.18	0	24208	3896	3667	3541	3312	3186	3605	3250	115	1030	500	2200	5	1	23000000	798	47.53	1.43	12	0.40	73.00	2431.00	5430	20221012	-36.10	2900	20220907	19.66	5340	-35.02	20230209	2945	17.83	20230726	5430	-36.10	20221012	2900	19.66	20220907	6.52	N	052220	500	115 억		41097	N	N	0	N	00	N
128	20230906	100415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	30	2	0.87	240217090	69540	4.41	3440	3480	3415	4470	2410	3440	3454.37	0.18	0	24050	3896	3667	3541	3312	3186	3605	3250	115	1030	500	2200	5	1	23000000	798	47.53	1.43	12	0.30	73.00	2431.00	5430	20221012	-36.10	2900	20220907	19.66	5340	-35.02	20230209	2945	17.83	20230726	5430	-36.10	20221012	2900	19.66	20220907	6.52	N	052220	500	115 억		41097	N	N	0	N	00	N
129	20230906	090418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	5	2	0.15	27463625	7972	0.51	3440	3460	3440	4470	2410	3440	3445.01	0.18	0	149	3896	3667	3541	3312	3186	3605	3250	115	1030	500	2200	5	1	23000000	792	47.19	1.42	12	0.03	73.00	2431.00	5430	20221012	-36.56	2900	20220907	18.79	5340	-35.49	20230209	2945	16.98	20230726	5430	-36.56	20221012	2900	18.79	20220907	6.52	N	052220	500	115 억		41097	N	N	0	N	00	N
130	20230905	160417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	-75	5	-2.13	5624580660	1564303	417.93	3625	3770	3415	4565	2465	3515	3596.00	1.79	0	-371153	3618	3566	3498	3446	3378	3592	3472	115	1050	500	2240	5	1	23000000	791	47.12	1.42	12	6.80	73.00	2431.00	5430	20221012	-36.65	2900	20220907	18.62	5340	-35.58	20230209	2945	16.81	20230726	5430	-36.65	20221012	2900	18.62	20220907	6.62	N	052220	500	115 억		412520	N	N	0	N	00	N
131	20230905	150429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	-80	5	-2.28	5512634960	1531735	409.23	3625	3770	3435	4565	2465	3515	3598.96	1.79	0	-372628	3618	3566	3498	3446	3378	3592	3472	115	1050	500	2240	5	1	23000000	790	47.05	1.41	12	6.66	73.00	2431.00	5430	20221012	-36.74	2900	20220907	18.45	5340	-35.67	20230209	2945	16.64	20230726	5430	-36.74	20221012	2900	18.45	20220907	6.62	N	052220	500	115 억		412520	N	N	0	N	00	N
132	20230905	140426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	-20	5	-0.57	5167455645	1431818	382.54	3625	3770	3465	4565	2465	3515	3609.03	1.79	0	-372433	3618	3566	3498	3446	3378	3592	3472	115	1050	500	2240	5	1	23000000	804	47.88	1.44	12	6.23	73.00	2431.00	5430	20221012	-35.64	2900	20220907	20.52	5340	-34.55	20230209	2945	18.68	20230726	5430	-35.64	20221012	2900	20.52	20220907	6.62	N	052220	500	115 억		412520	N	N	0	N	00	N
133	20230905	130409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	-30	5	-0.85	4976829660	1377410	368.00	3625	3770	3465	4565	2465	3515	3613.20	1.79	0	-370066	3618	3566	3498	3446	3378	3592	3472	115	1050	500	2240	5	1	23000000	802	47.74	1.43	12	5.99	73.00	2431.00	5430	20221012	-35.82	2900	20220907	20.17	5340	-34.74	20230209	2945	18.34	20230726	5430	-35.82	20221012	2900	20.17	20220907	6.62	N	052220	500	115 억		412520	N	N	0	N	00	N
134	20230905	120417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	-25	5	-0.71	4843919050	1339173	357.78	3625	3770	3465	4565	2465	3515	3617.12	1.79	0	-368589	3618	3566	3498	3446	3378	3592	3472	115	1050	500	2240	5	1	23000000	803	47.81	1.44	12	5.82	73.00	2431.00	5430	20221012	-35.73	2900	20220907	20.34	5340	-34.64	20230209	2945	18.51	20230726	5430	-35.73	20221012	2900	20.34	20220907	6.62	N	052220	500	115 억		412520	N	N	0	N	00	N
135	20230905	110421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	-35	5	-1.00	4766523240	1316955	351.85	3625	3770	3465	4565	2465	3515	3619.37	1.79	0	-367187	3618	3566	3498	3446	3378	3592	3472	115	1050	500	2240	5	1	23000000	800	47.67	1.43	12	5.73	73.00	2431.00	5430	20221012	-35.91	2900	20220907	20.00	5340	-34.83	20230209	2945	18.17	20230726	5430	-35.91	20221012	2900	20.00	20220907	6.62	N	052220	500	115 억		412520	N	N	0	N	00	N
136	20230905	100416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	15	2	0.43	4421479585	1218382	325.51	3625	3770	3515	4565	2465	3515	3629.00	1.79	0	-357495	3618	3566	3498	3446	3378	3592	3472	115	1050	500	2240	5	1	23000000	812	48.36	1.45	12	5.30	73.00	2431.00	5430	20221012	-34.99	2900	20220907	21.72	5340	-33.90	20230209	2945	19.86	20230726	5430	-34.99	20221012	2900	21.72	20220907	6.62	N	052220	500	115 억		412520	N	N	0	N	00	N
137	20230905	090412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	120	2	3.41	2776105165	757266	202.32	3625	3770	3560	4565	2465	3515	3666.01	1.79	0	-192504	3618	3566	3498	3446	3378	3592	3472	115	1050	500	2240	5	1	23000000	836	49.79	1.50	12	3.29	73.00	2431.00	5430	20221012	-33.06	2900	20220907	25.34	5340	-31.93	20230209	2945	23.43	20230726	5430	-33.06	20221012	2900	25.34	20220907	6.62	N	052220	500	115 억		412520	N	N	0	N	00	N
138	20230904	160413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	15	2	0.43	1293853065	371566	89.35	3500	3550	3430	4550	2450	3500	3481.80	1.94	0	-58493	3626	3562	3521	3457	3416	3542	3437	115	1050	500	2240	5	1	23000000	808	48.15	1.45	12	1.62	73.00	2431.00	5430	20221012	-35.27	2900	20220907	21.21	5340	-34.18	20230209	2945	19.35	20230726	5430	-35.27	20221012	2900	21.21	20220907	6.31	N	052220	500	115 억		447069	N	N	0	N	00	N
139	20230904	150407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	-20	5	-0.57	1154555300	331558	79.73	3500	3550	3430	4550	2450	3500	3482.18	1.94	0	-58268	3626	3562	3521	3457	3416	3542	3437	115	1050	500	2240	5	1	23000000	800	47.67	1.43	12	1.44	73.00	2431.00	5430	20221012	-35.91	2900	20220907	20.00	5340	-34.83	20230209	2945	18.17	20230726	5430	-35.91	20221012	2900	20.00	20220907	6.31	N	052220	500	115 억		447069	N	N	0	N	00	N
140	20230904	140403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	-5	5	-0.14	1066260910	306157	73.62	3500	3550	3430	4550	2450	3500	3482.69	1.94	0	-49903	3626	3562	3521	3457	3416	3542	3437	115	1050	500	2240	5	1	23000000	804	47.88	1.44	12	1.33	73.00	2431.00	5430	20221012	-35.64	2900	20220907	20.52	5340	-34.55	20230209	2945	18.68	20230726	5430	-35.64	20221012	2900	20.52	20220907	6.31	N	052220	500	115 억		447069	N	N	0	N	00	N
141	20230904	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-50	5	-1.43	729687725	209900	50.47	3500	3535	3430	4550	2450	3500	3476.29	1.94	0	-38458	3626	3562	3521	3457	3416	3542	3437	115	1050	500	2240	5	1	23000000	794	47.26	1.42	12	0.91	73.00	2431.00	5430	20221012	-36.46	2900	20220907	18.97	5340	-35.39	20230209	2945	17.15	20230726	5430	-36.46	20221012	2900	18.97	20220907	6.31	N	052220	500	115 억		447069	N	N	0	N	00	N
142	20230904	120406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3465	-35	5	-1.00	584008400	167609	40.30	3500	3535	3455	4550	2450	3500	3484.29	1.94	0	-27940	3626	3562	3521	3457	3416	3542	3437	115	1050	500	2240	5	1	23000000	797	47.47	1.43	12	0.73	73.00	2431.00	5430	20221012	-36.19	2900	20220907	19.48	5340	-35.11	20230209	2945	17.66	20230726	5430	-36.19	20221012	2900	19.48	20220907	6.31	N	052220	500	115 억		447069	N	N	0	N	00	N
143	20230904	110400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	-25	5	-0.71	447829145	128344	30.86	3500	3535	3455	4550	2450	3500	3489.23	1.94	0	-18493	3626	3562	3521	3457	3416	3542	3437	115	1050	500	2240	5	1	23000000	799	47.60	1.43	12	0.56	73.00	2431.00	5430	20221012	-36.00	2900	20220907	19.83	5340	-34.93	20230209	2945	18.00	20230726	5430	-36.00	20221012	2900	19.83	20220907	6.31	N	052220	500	115 억		447069	N	N	0	N	00	N
144	20230904	100401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	-15	5	-0.43	242586800	69304	16.67	3500	3535	3480	4550	2450	3500	3500.33	1.94	0	-9745	3626	3562	3521	3457	3416	3542	3437	115	1050	500	2240	5	1	23000000	802	47.74	1.43	12	0.30	73.00	2431.00	5430	20221012	-35.82	2900	20220907	20.17	5340	-34.74	20230209	2945	18.34	20230726	5430	-35.82	20221012	2900	20.17	20220907	6.31	N	052220	500	115 억		447069	N	N	0	N	00	N
145	20230904	090409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	-20	5	-0.57	56893710	16288	3.92	3500	3505	3480	4550	2450	3500	3492.70	1.94	0	-3328	3626	3562	3521	3457	3416	3542	3437	115	1050	500	2240	5	1	23000000	800	47.67	1.43	12	0.07	73.00	2431.00	5430	20221012	-35.91	2900	20220907	20.00	5340	-34.83	20230209	2945	18.17	20230726	5430	-35.91	20221012	2900	20.00	20220907	6.31	N	052220	500	115 억		447069	N	N	0	N	00	N
146	20230901	160401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	-40	5	-1.13	1447669535	410371	53.30	3515	3585	3480	4600	2480	3540	3527.77	2.00	0	-14396	3743	3641	3583	3481	3423	3612	3452	115	1060	500	2260	5	1	23000000	805	47.95	1.44	12	1.78	73.00	2431.00	5430	20221012	-35.54	2900	20220907	20.69	5340	-34.46	20230209	2945	18.85	20230726	5430	-35.54	20221012	2900	20.69	20220907	6.01	N	052220	500	115 억		460366	N	N	0	N	00	N
147	20230901	150410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	-55	5	-1.55	1276139750	361249	46.92	3515	3585	3480	4600	2480	3540	3532.51	2.00	0	-8624	3743	3641	3583	3481	3423	3612	3452	115	1060	500	2260	5	1	23000000	802	47.74	1.43	12	1.57	73.00	2431.00	5430	20221012	-35.82	2900	20220907	20.17	5340	-34.74	20230209	2945	18.34	20230726	5430	-35.82	20221012	2900	20.17	20220907	6.01	N	052220	500	115 억		460366	N	N	0	N	00	N
148	20230901	140407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	-45	5	-1.27	1023663080	288850	37.51	3515	3585	3495	4600	2480	3540	3543.97	2.00	0	-7587	3743	3641	3583	3481	3423	3612	3452	115	1060	500	2260	5	1	23000000	804	47.88	1.44	12	1.26	73.00	2431.00	5430	20221012	-35.64	2900	20220907	20.52	5340	-34.55	20230209	2945	18.68	20230726	5430	-35.64	20221012	2900	20.52	20220907	6.01	N	052220	500	115 억		460366	N	N	0	N	00	N
149	20230901	130400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3525	-15	5	-0.42	824522010	232101	30.14	3515	3585	3515	4600	2480	3540	3552.60	2.00	0	-6837	3743	3641	3583	3481	3423	3612	3452	115	1060	500	2260	5	1	23000000	811	48.29	1.45	12	1.01	73.00	2431.00	5430	20221012	-35.08	2900	20220907	21.55	5340	-33.99	20230209	2945	19.69	20230726	5430	-35.08	20221012	2900	21.55	20220907	6.01	N	052220	500	115 억		460366	N	N	0	N	00	N
150	20230901	120401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	10	2	0.28	673512310	189410	24.60	3515	3585	3515	4600	2480	3540	3556.11	2.00	0	-3725	3743	3641	3583	3481	3423	3612	3452	115	1060	500	2260	5	1	23000000	817	48.63	1.46	12	0.82	73.00	2431.00	5430	20221012	-34.62	2900	20220907	22.41	5340	-33.52	20230209	2945	20.54	20230726	5430	-34.62	20221012	2900	22.41	20220907	6.01	N	052220	500	115 억		460366	N	N	0	N	00	N
151	20230901	110403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	10	2	0.28	543153025	152580	19.82	3515	3585	3515	4600	2480	3540	3560.20	2.00	0	2939	3743	3641	3583	3481	3423	3612	3452	115	1060	500	2260	5	1	23000000	817	48.63	1.46	12	0.66	73.00	2431.00	5430	20221012	-34.62	2900	20220907	22.41	5340	-33.52	20230209	2945	20.54	20230726	5430	-34.62	20221012	2900	22.41	20220907	6.01	N	052220	500	115 억		460366	N	N	0	N	00	N
152	20230901	100401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	20	2	0.56	369988940	104067	13.52	3515	3585	3515	4600	2480	3540	3555.77	2.00	0	8755	3743	3641	3583	3481	3423	3612	3452	115	1060	500	2260	5	1	23000000	819	48.77	1.46	12	0.45	73.00	2431.00	5430	20221012	-34.44	2900	20220907	22.76	5340	-33.33	20230209	2945	20.88	20230726	5430	-34.44	20221012	2900	22.76	20220907	6.01	N	052220	500	115 억		460366	N	N	0	N	00	N
153	20230901	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3555	15	2	0.42	83611965	23665	3.07	3515	3580	3515	4600	2480	3540	3532.12	2.00	0	3708	3743	3641	3583	3481	3423	3612	3452	115	1060	500	2260	5	1	23000000	818	48.70	1.46	12	0.10	73.00	2431.00	5430	20221012	-34.53	2900	20220907	22.59	5340	-33.43	20230209	2945	20.71	20230726	5430	-34.53	20221012	2900	22.59	20220907	6.01	N	052220	500	115 억		460366	N	N	0	N	00	N