KissMeData/095660/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	160723	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25550	-350	5	-1.35	8006290650	313106	70.51	25650	26200	25250	33650	18150	25900	25570.56	8.13	0	12207	27133	26516	26183	25566	25233	26350	25400	110	7750	500	19160	50	1	22033719	5630	43.09	1.15	12	1.42	593.00	22202.00	53000	20230609	-51.79	25250	20230927	1.19	53000	-51.79	20230609	25250	1.19	20230927	53000	-51.79	20230609	25250	1.19	20230927	4.41	N	095660	500	110 억		1791005	N	N	55	N	00	N
3	20230927	150730	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25450	-450	5	-1.74	6621754700	258905	58.31	25650	26200	25250	33650	18150	25900	25575.97	8.13	0	17449	27133	26516	26183	25566	25233	26350	25400	110	7750	500	19160	50	1	22033719	5608	42.92	1.15	12	1.18	593.00	22202.00	53000	20230609	-51.98	25250	20230927	0.79	53000	-51.98	20230609	25250	0.79	20230927	53000	-51.98	20230609	25250	0.79	20230927	4.41	N	095660	500	110 억		1791005	N	N	146	N	00	N
4	20230927	140730	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25450	-450	5	-1.74	5135724700	200556	45.17	25650	26200	25250	33650	18150	25900	25607.40	8.13	0	7730	27133	26516	26183	25566	25233	26350	25400	110	7750	500	19160	50	1	22033719	5608	42.92	1.15	12	0.91	593.00	22202.00	53000	20230609	-51.98	25250	20230927	0.79	53000	-51.98	20230609	25250	0.79	20230927	53000	-51.98	20230609	25250	0.79	20230927	4.41	N	095660	500	110 억		1791005	N	N	146	N	00	N
5	20230927	130721	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25600	-300	5	-1.16	4255183500	165990	37.38	25650	26200	25250	33650	18150	25900	25635.14	8.13	0	6959	27133	26516	26183	25566	25233	26350	25400	110	7750	500	19160	50	1	22033719	5641	43.17	1.15	12	0.75	593.00	22202.00	53000	20230609	-51.70	25250	20230927	1.39	53000	-51.70	20230609	25250	1.39	20230927	53000	-51.70	20230609	25250	1.39	20230927	4.41	N	095660	500	110 억		1791005	N	N	146	N	00	N
6	20230927	120720	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25350	-550	5	-2.12	3733380250	145446	32.76	25650	26200	25250	33650	18150	25900	25668.46	8.13	0	-214	27133	26516	26183	25566	25233	26350	25400	110	7750	500	19160	50	1	22033719	5586	42.75	1.14	12	0.66	593.00	22202.00	53000	20230609	-52.17	25250	20230927	0.40	53000	-52.17	20230609	25250	0.40	20230927	53000	-52.17	20230609	25250	0.40	20230927	4.41	N	095660	500	110 억		1791005	N	N	146	N	00	N
7	20230927	110727	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25650	-250	5	-0.97	2351480900	91160	20.53	25650	26200	25400	33650	18150	25900	25795.07	8.13	0	-8514	27133	26516	26183	25566	25233	26350	25400	110	7750	500	19160	50	1	22033719	5652	43.25	1.16	12	0.41	593.00	22202.00	53000	20230609	-51.60	25400	20230927	0.98	53000	-51.60	20230609	25400	0.98	20230927	53000	-51.60	20230609	25400	0.98	20230927	4.41	N	095660	500	110 억		1791005	N	N	146	N	00	N
8	20230927	100722	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25750	-150	5	-0.58	1896058200	73457	16.54	25650	26200	25400	33650	18150	25900	25811.78	8.13	0	-6986	27133	26516	26183	25566	25233	26350	25400	110	7750	500	19160	50	1	22033719	5674	43.42	1.16	12	0.33	593.00	22202.00	53000	20230609	-51.42	25400	20230927	1.38	53000	-51.42	20230609	25400	1.38	20230927	53000	-51.42	20230609	25400	1.38	20230927	4.41	N	095660	500	110 억		1791005	N	N	146	N	00	N
9	20230927	090734	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25900	0	3	0.00	783244050	30475	6.86	25650	26050	25400	33650	18150	25900	25701.06	8.13	0	5083	27133	26516	26183	25566	25233	26350	25400	110	7750	500	19160	50	1	22033719	5707	43.68	1.17	12	0.14	593.00	22202.00	53000	20230609	-51.13	25400	20230927	1.97	53000	-51.13	20230609	25400	1.97	20230927	53000	-51.13	20230609	25400	1.97	20230927	4.41	N	095660	500	110 억		1791005	N	N	146	N	00	N
10	20230926	160721	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	25900	-900	5	-3.36	11358796750	433858	79.24	26550	26800	25850	34800	18800	26800	26181.53	8.02	0	22507	28600	27700	27200	26300	25800	27450	26050	110	8000	500	19830	50	1	22033719	5707	43.68	1.17	12	1.97	593.00	22202.00	53000	20230609	-51.13	25850	20230926	0.19	53000	-51.13	20230609	25850	0.19	20230926	53000	-51.13	20230609	25850	0.19	20230926	4.48	N	095660	500	110 억		1767434	N	N	146	N	00	N
11	20230926	150722	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26100	-700	5	-2.61	10399202350	396911	72.49	26550	26800	25850	34800	18800	26800	26200.06	8.02	0	19272	28600	27700	27200	26300	25800	27450	26050	110	8000	500	19830	50	1	22033719	5751	44.01	1.18	12	1.80	593.00	22202.00	53000	20230609	-50.75	25850	20230926	0.97	53000	-50.75	20230609	25850	0.97	20230926	53000	-50.75	20230609	25850	0.97	20230926	4.48	N	095660	500	110 억		1767434	N	N	765	N	00	N
12	20230926	140715	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26000	-800	5	-2.99	9124113300	348106	63.58	26550	26800	25850	34800	18800	26800	26210.42	8.02	0	21574	28600	27700	27200	26300	25800	27450	26050	110	8000	500	19830	50	1	22033719	5729	43.84	1.17	12	1.58	593.00	22202.00	53000	20230609	-50.94	25850	20230926	0.58	53000	-50.94	20230609	25850	0.58	20230926	53000	-50.94	20230609	25850	0.58	20230926	4.48	N	095660	500	110 억		1767434	N	N	765	N	00	N
13	20230926	130718	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26000	-800	5	-2.99	7618118500	290422	53.04	26550	26800	25850	34800	18800	26800	26230.84	8.02	0	25529	28600	27700	27200	26300	25800	27450	26050	110	8000	500	19830	50	1	22033719	5729	43.84	1.17	12	1.32	593.00	22202.00	53000	20230609	-50.94	25850	20230926	0.58	53000	-50.94	20230609	25850	0.58	20230926	53000	-50.94	20230609	25850	0.58	20230926	4.48	N	095660	500	110 억		1767434	N	N	765	N	00	N
14	20230926	120721	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26050	-750	5	-2.80	6713520300	255729	46.71	26550	26800	25850	34800	18800	26800	26252.09	8.02	0	21546	28600	27700	27200	26300	25800	27450	26050	110	8000	500	19830	50	1	22033719	5740	43.93	1.17	12	1.16	593.00	22202.00	53000	20230609	-50.85	25850	20230926	0.77	53000	-50.85	20230609	25850	0.77	20230926	53000	-50.85	20230609	25850	0.77	20230926	4.48	N	095660	500	110 억		1767434	N	N	765	N	00	N
15	20230926	110720	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26000	-800	5	-2.99	5682211050	216118	39.47	26550	26800	25850	34800	18800	26800	26291.74	8.02	0	18398	28600	27700	27200	26300	25800	27450	26050	110	8000	500	19830	50	1	22033719	5729	43.84	1.17	12	0.98	593.00	22202.00	53000	20230609	-50.94	25850	20230926	0.58	53000	-50.94	20230609	25850	0.58	20230926	53000	-50.94	20230609	25850	0.58	20230926	4.48	N	095660	500	110 억		1767434	N	N	765	N	00	N
16	20230926	100719	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26300	-500	5	-1.87	3734173350	141458	25.84	26550	26800	26050	34800	18800	26800	26397.23	8.02	0	4652	28600	27700	27200	26300	25800	27450	26050	110	8000	500	19830	50	1	22033719	5795	44.35	1.18	12	0.64	593.00	22202.00	53000	20230609	-50.38	26050	20230926	0.96	53000	-50.38	20230609	26050	0.96	20230926	53000	-50.38	20230609	26050	0.96	20230926	4.48	N	095660	500	110 억		1767434	N	N	765	N	00	N
17	20230926	090720	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26550	-250	5	-0.93	1151074850	43289	7.91	26550	26800	26400	34800	18800	26800	26589.58	8.02	0	-4286	28600	27700	27200	26300	25800	27450	26050	110	8000	500	19830	50	1	22033719	5850	44.77	1.20	12	0.20	593.00	22202.00	53000	20230609	-49.91	26400	20230926	0.57	53000	-49.91	20230609	26400	0.57	20230926	53000	-49.91	20230609	26400	0.57	20230926	4.48	N	095660	500	110 억		1767434	N	N	765	N	00	N
18	20230925	160719	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26800	-650	5	-2.37	14445455350	529383	54.19	27650	28100	26700	35650	19250	27450	27289.53	7.87	0	11420	29250	28350	27750	26850	26250	28050	26550	110	8200	500	20310	50	1	22033719	5905	45.19	1.21	12	2.40	593.00	22202.00	53000	20230609	-49.43	26700	20230925	0.37	53000	-49.43	20230609	26700	0.37	20230925	53000	-49.43	20230609	26700	0.37	20230925	4.17	N	095660	500	110 억		1733161	N	N	765	N	00	N
19	20230925	150723	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26900	-550	5	-2.00	12875563700	470829	48.19	27650	28100	26750	35650	19250	27450	27346.10	7.87	0	-3162	29250	28350	27750	26850	26250	28050	26550	110	8200	500	20310	50	1	22033719	5927	45.36	1.21	12	2.14	593.00	22202.00	53000	20230609	-49.25	26750	20230925	0.56	53000	-49.25	20230609	26750	0.56	20230925	53000	-49.25	20230609	26750	0.56	20230925	4.17	N	095660	500	110 억		1733161	N	N	1391	N	00	N
20	20230925	140709	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	26800	-650	5	-2.37	10521642350	383631	39.27	27650	28100	26750	35650	19250	27450	27426.33	7.87	0	-18716	29250	28350	27750	26850	26250	28050	26550	110	8200	500	20310	50	1	22033719	5905	45.19	1.21	12	1.74	593.00	22202.00	53000	20230609	-49.43	26750	20230925	0.19	53000	-49.43	20230609	26750	0.19	20230925	53000	-49.43	20230609	26750	0.19	20230925	4.17	N	095660	500	110 억		1733161	N	N	1391	N	00	N
21	20230925	130714	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27200	-250	5	-0.91	8414961000	305723	31.29	27650	28100	27100	35650	19250	27450	27525.32	7.87	0	888	29250	28350	27750	26850	26250	28050	26550	110	8200	500	20310	50	1	22033719	5993	45.87	1.23	12	1.39	593.00	22202.00	53000	20230609	-48.68	27100	20230925	0.37	53000	-48.68	20230609	27100	0.37	20230925	53000	-48.68	20230609	27100	0.37	20230925	4.17	N	095660	500	110 억		1733161	N	N	1391	N	00	N
22	20230925	120719	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27250	-200	5	-0.73	7798864500	283106	28.98	27650	28100	27100	35650	19250	27450	27548.26	7.87	0	7555	29250	28350	27750	26850	26250	28050	26550	110	8200	500	20310	50	1	22033719	6004	45.95	1.23	12	1.28	593.00	22202.00	53000	20230609	-48.58	27100	20230925	0.55	53000	-48.58	20230609	27100	0.55	20230925	53000	-48.58	20230609	27100	0.55	20230925	4.17	N	095660	500	110 억		1733161	N	N	1391	N	00	N
23	20230925	110714	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27400	-50	5	-0.18	6587229400	238882	24.45	27650	28100	27100	35650	19250	27450	27576.39	7.87	0	14297	29250	28350	27750	26850	26250	28050	26550	110	8200	500	20310	50	1	22033719	6037	46.21	1.23	12	1.08	593.00	22202.00	53000	20230609	-48.30	27100	20230925	1.11	53000	-48.30	20230609	27100	1.11	20230925	53000	-48.30	20230609	27100	1.11	20230925	4.17	N	095660	500	110 억		1733161	N	N	1391	N	00	N
24	20230925	100718	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27350	-100	5	-0.36	4115601450	148285	15.18	27650	28100	27350	35650	19250	27450	27759.20	7.87	0	712	29250	28350	27750	26850	26250	28050	26550	110	8200	500	20310	50	1	22033719	6026	46.12	1.23	12	0.67	593.00	22202.00	53000	20230609	-48.40	27150	20230922	0.74	53000	-48.40	20230609	27150	0.74	20230922	53000	-48.40	20230609	27150	0.74	20230922	4.17	N	095660	500	110 억		1733161	N	N	1391	N	00	N
25	20230925	090715	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27650	200	2	0.73	1592628150	57320	5.87	27650	28100	27600	35650	19250	27450	27798.05	7.87	0	5894	29250	28350	27750	26850	26250	28050	26550	110	8200	500	20310	50	1	22033719	6092	46.63	1.25	12	0.26	593.00	22202.00	53000	20230609	-47.83	27150	20230922	1.84	53000	-47.83	20230609	27150	1.84	20230922	53000	-47.83	20230609	27150	1.84	20230922	4.17	N	095660	500	110 억		1733161	N	N	1391	N	00	N
26	20230922	160740	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27450	-1150	5	-4.02	26280728750	950140	52.98	27550	28650	27150	37150	20050	28600	27661.14	7.53	0	59476	33000	30800	29700	27500	26400	30250	26950	110	8550	500	21160	50	1	22033719	6048	46.29	1.24	12	4.31	593.00	22202.00	53000	20230609	-48.21	27150	20230922	1.10	53000	-48.21	20230609	27150	1.10	20230922	53000	-48.21	20230609	27150	1.10	20230922	4.21	N	095660	500	110 억		1659801	N	N	1391	N	00	N
27	20230922	150736	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27650	-950	5	-3.32	23924688800	864396	48.20	27550	28650	27150	37150	20050	28600	27677.77	7.53	0	36644	33000	30800	29700	27500	26400	30250	26950	110	8550	500	21160	50	1	22033719	6092	46.63	1.25	12	3.92	593.00	22202.00	53000	20230609	-47.83	27150	20230922	1.84	53000	-47.83	20230609	27150	1.84	20230922	53000	-47.83	20230609	27150	1.84	20230922	4.21	N	095660	500	110 억		1659801	N	N	212	N	00	N
28	20230922	140736	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27850	-750	5	-2.62	21437129950	774727	43.20	27550	28650	27150	37150	20050	28600	27670.39	7.53	0	40274	33000	30800	29700	27500	26400	30250	26950	110	8550	500	21160	50	1	22033719	6136	46.96	1.25	12	3.52	593.00	22202.00	53000	20230609	-47.45	27150	20230922	2.58	53000	-47.45	20230609	27150	2.58	20230922	53000	-47.45	20230609	27150	2.58	20230922	4.21	N	095660	500	110 억		1659801	N	N	212	N	00	N
29	20230922	130650	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	28150	-450	5	-1.57	19550611800	707325	39.44	27550	28650	27150	37150	20050	28600	27640.01	7.53	0	52130	33000	30800	29700	27500	26400	30250	26950	110	8550	500	21160	50	1	22033719	6202	47.47	1.27	12	3.21	593.00	22202.00	53000	20230609	-46.89	27150	20230922	3.68	53000	-46.89	20230609	27150	3.68	20230922	53000	-46.89	20230609	27150	3.68	20230922	4.21	N	095660	500	110 억		1659801	N	N	212	N	00	N
30	20230922	120649	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27550	-1050	5	-3.67	16048425350	581672	32.44	27550	28650	27150	37150	20050	28600	27589.91	7.53	0	37712	33000	30800	29700	27500	26400	30250	26950	110	8550	500	21160	50	1	22033719	6070	46.46	1.24	12	2.64	593.00	22202.00	53000	20230609	-48.02	27150	20230922	1.47	53000	-48.02	20230609	27150	1.47	20230922	53000	-48.02	20230609	27150	1.47	20230922	4.21	N	095660	500	110 억		1659801	N	N	212	N	00	N
31	20230922	110645	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27550	-1050	5	-3.67	13932957250	505133	28.17	27550	28650	27150	37150	20050	28600	27582.46	7.53	0	25110	33000	30800	29700	27500	26400	30250	26950	110	8550	500	21160	50	1	22033719	6070	46.46	1.24	12	2.29	593.00	22202.00	53000	20230609	-48.02	27150	20230922	1.47	53000	-48.02	20230609	27150	1.47	20230922	53000	-48.02	20230609	27150	1.47	20230922	4.21	N	095660	500	110 억		1659801	N	N	212	N	00	N
32	20230922	100647	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	27350	-1250	5	-4.37	9876618650	356475	19.88	27550	28650	27150	37150	20050	28600	27705.98	7.53	0	33084	33000	30800	29700	27500	26400	30250	26950	110	8550	500	21160	50	1	22033719	6026	46.12	1.23	12	1.62	593.00	22202.00	53000	20230609	-48.40	27150	20230922	0.74	53000	-48.40	20230609	27150	0.74	20230922	53000	-48.40	20230609	27150	0.74	20230922	4.21	N	095660	500	110 억		1659801	N	N	212	N	00	N
33	20230922	090643	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	28050	-550	5	-1.92	2553811150	91522	5.10	27550	28650	27200	37150	20050	28600	27902.69	7.53	0	20412	33000	30800	29700	27500	26400	30250	26950	110	8550	500	21160	50	1	22033719	6180	47.30	1.26	12	0.42	593.00	22202.00	53000	20230609	-47.08	27200	20230922	3.12	53000	-47.08	20230609	27200	3.12	20230922	53000	-47.08	20230609	27200	3.12	20230922	4.21	N	095660	500	110 억		1659801	N	N	212	N	00	N
34	20230921	160649	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	28600	-4000	5	-12.27	52284780550	1759432	277.86	31500	31900	28600	42350	22850	32600	29718.90	6.96	0	54610	34766	33682	33016	31932	31266	33350	31600	110	9750	500	24120	50	1	22033719	6302	48.23	1.29	12	7.99	593.00	22202.00	53000	20230609	-46.04	28600	20230921	0.00	53000	-46.04	20230609	28600	0.00	20230921	53000	-46.04	20230609	28600	0.00	20230921	4.43	N	095660	500	110 억		1533659	N	N	212	N	00	N
35	20230921	150638	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	28900	-3700	5	-11.35	49261677850	1654193	261.24	31500	31900	28700	42350	22850	32600	29779.17	6.96	0	47811	34766	33682	33016	31932	31266	33350	31600	110	9750	500	24120	50	1	22033719	6368	48.74	1.30	12	7.51	593.00	22202.00	53000	20230609	-45.47	28700	20230921	0.70	53000	-45.47	20230609	28700	0.70	20230921	53000	-45.47	20230609	28700	0.70	20230921	4.43	N	095660	500	110 억		1533659	N	N	0	N	00	N
36	20230921	140647	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	29100	-3500	5	-10.74	42492935000	1420937	224.40	31500	31900	28950	42350	22850	32600	29904.07	6.96	0	45732	34766	33682	33016	31932	31266	33350	31600	110	9750	500	24120	50	1	22033719	6412	49.07	1.31	12	6.45	593.00	22202.00	53000	20230609	-45.09	28950	20230921	0.52	53000	-45.09	20230609	28950	0.52	20230921	53000	-45.09	20230609	28950	0.52	20230921	4.43	N	095660	500	110 억		1533659	N	N	0	N	00	N
37	20230921	130639	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	29350	-3250	5	-9.97	37519088500	1251878	197.70	31500	31900	28950	42350	22850	32600	29969.36	6.96	0	57039	34766	33682	33016	31932	31266	33350	31600	110	9750	500	24120	50	1	22033719	6467	49.49	1.32	12	5.68	593.00	22202.00	53000	20230609	-44.62	28950	20230921	1.38	53000	-44.62	20230609	28950	1.38	20230921	53000	-44.62	20230609	28950	1.38	20230921	4.43	N	095660	500	110 억		1533659	N	N	0	N	00	N
38	20230921	120634	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	29300	-3300	5	-10.12	32902681900	1093692	172.72	31500	31900	29000	42350	22850	32600	30083.08	6.96	0	53954	34766	33682	33016	31932	31266	33350	31600	110	9750	500	24120	50	1	22033719	6456	49.41	1.32	12	4.96	593.00	22202.00	53000	20230609	-44.72	29000	20230921	1.03	53000	-44.72	20230609	29000	1.03	20230921	53000	-44.72	20230609	29000	1.03	20230921	4.43	N	095660	500	110 억		1533659	N	N	0	N	00	N
39	20230921	110650	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	29450	-3150	5	-9.66	26403196250	872726	137.82	31500	31900	29350	42350	22850	32600	30252.58	6.96	0	9011	34766	33682	33016	31932	31266	33350	31600	110	9750	500	24120	50	1	22033719	6489	49.66	1.33	12	3.96	593.00	22202.00	53000	20230609	-44.43	29350	20230921	0.34	53000	-44.43	20230609	29350	0.34	20230921	53000	-44.43	20230609	29350	0.34	20230921	4.43	N	095660	500	110 억		1533659	N	N	0	N	00	N
40	20230921	100637	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	30350	-2250	5	-6.90	17401604200	570336	90.07	31500	31900	29750	42350	22850	32600	30509.61	6.96	0	-23273	34766	33682	33016	31932	31266	33350	31600	110	9750	500	24120	50	1	22033719	6687	51.18	1.37	12	2.59	593.00	22202.00	53000	20230609	-42.74	29750	20230921	2.02	53000	-42.74	20230609	29750	2.02	20230921	53000	-42.74	20230609	29750	2.02	20230921	4.43	N	095660	500	110 억		1533659	N	N	0	N	00	N
41	20230921	090646	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	30150	-2450	5	-7.52	6230147300	203165	32.08	31500	31500	29750	42350	22850	32600	30661.46	6.96	0	-11551	34766	33682	33016	31932	31266	33350	31600	110	9750	500	24120	50	1	22033719	6643	50.84	1.36	12	0.92	593.00	22202.00	53000	20230609	-43.11	29750	20230921	1.34	53000	-43.11	20230609	29750	1.34	20230921	53000	-43.11	20230609	29750	1.34	20230921	4.43	N	095660	500	110 억		1533659	N	N	0	N	00	N
42	20230920	160645	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32600	-1900	5	-5.51	20601550150	622436	48.31	33100	34100	32350	44850	24150	34500	33097.81	7.25	0	8451	36966	35732	34316	33082	31666	36350	33700	110	10350	500	25530	50	1	22033719	7183	54.97	1.47	12	2.82	593.00	22202.00	53000	20230609	-38.49	32100	20221017	1.56	53000	-38.49	20230609	32250	1.09	20230918	53000	-38.49	20230609	32100	1.56	20221017	3.96	N	095660	500	110 억		1597770	N	N	193	N	00	N
43	20230920	150628	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32600	-1900	5	-5.51	19103494600	576449	44.74	33100	34100	32350	44850	24150	34500	33138.75	7.25	0	7440	36966	35732	34316	33082	31666	36350	33700	110	10350	500	25530	50	1	22033719	7183	54.97	1.47	12	2.62	593.00	22202.00	53000	20230609	-38.49	32100	20221017	1.56	53000	-38.49	20230609	32250	1.09	20230918	53000	-38.49	20230609	32100	1.56	20221017	3.96	N	095660	500	110 억		1597770	N	N	193	N	00	N
44	20230920	140637	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32650	-1850	5	-5.36	17051676350	513659	39.86	33100	34100	32350	44850	24150	34500	33195.20	7.25	0	11775	36966	35732	34316	33082	31666	36350	33700	110	10350	500	25530	50	1	22033719	7194	55.06	1.47	12	2.33	593.00	22202.00	53000	20230609	-38.40	32100	20221017	1.71	53000	-38.40	20230609	32250	1.24	20230918	53000	-38.40	20230609	32100	1.71	20221017	3.96	N	095660	500	110 억		1597770	N	N	193	N	00	N
45	20230920	130633	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32800	-1700	5	-4.93	14445490750	434028	33.68	33100	34100	32350	44850	24150	34500	33280.96	7.25	0	7088	36966	35732	34316	33082	31666	36350	33700	110	10350	500	25530	50	1	22033719	7227	55.31	1.48	12	1.97	593.00	22202.00	53000	20230609	-38.11	32100	20221017	2.18	53000	-38.11	20230609	32250	1.71	20230918	53000	-38.11	20230609	32100	2.18	20221017	3.96	N	095660	500	110 억		1597770	N	N	193	N	00	N
46	20230920	120631	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33200	-1300	5	-3.77	11588504600	347318	26.95	33100	34100	32350	44850	24150	34500	33364.02	7.25	0	12007	36966	35732	34316	33082	31666	36350	33700	110	10350	500	25530	50	1	22033719	7315	55.99	1.50	12	1.58	593.00	22202.00	53000	20230609	-37.36	32100	20221017	3.43	53000	-37.36	20230609	32250	2.95	20230918	53000	-37.36	20230609	32100	3.43	20221017	3.96	N	095660	500	110 억		1597770	N	N	193	N	00	N
47	20230920	110638	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33450	-1050	5	-3.04	9290987000	278309	21.60	33100	34100	32350	44850	24150	34500	33381.66	7.25	0	14458	36966	35732	34316	33082	31666	36350	33700	110	10350	500	25530	50	1	22033719	7370	56.41	1.51	12	1.26	593.00	22202.00	53000	20230609	-36.89	32100	20221017	4.21	53000	-36.89	20230609	32250	3.72	20230918	53000	-36.89	20230609	32100	4.21	20221017	3.96	N	095660	500	110 억		1597770	N	N	193	N	00	N
48	20230920	100623	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33800	-700	5	-2.03	7669326750	230281	17.87	33100	34100	32350	44850	24150	34500	33301.56	7.25	0	12263	36966	35732	34316	33082	31666	36350	33700	110	10350	500	25530	50	1	22033719	7447	57.00	1.52	12	1.05	593.00	22202.00	53000	20230609	-36.23	32100	20221017	5.30	53000	-36.23	20230609	32250	4.81	20230918	53000	-36.23	20230609	32100	5.30	20221017	3.96	N	095660	500	110 억		1597770	N	N	193	N	00	N
49	20230920	090633	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33150	-1350	5	-3.91	3664985850	111346	8.64	33100	33300	32350	44850	24150	34500	32908.00	7.25	0	-17708	36966	35732	34316	33082	31666	36350	33700	110	10350	500	25530	50	1	22033719	7304	55.90	1.49	12	0.51	593.00	22202.00	53000	20230609	-37.45	32100	20221017	3.27	53000	-37.45	20230609	32250	2.79	20230918	53000	-37.45	20230609	32100	3.27	20221017	3.96	N	095660	500	110 억		1597770	N	N	193	N	00	N
50	20230919	160630	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	34500	1950	2	5.99	43737904250	1276745	97.17	33000	35550	32900	42300	22800	32550	34261.36	7.31	0	-9036	38816	35682	33966	30832	29116	34825	29975	110	9750	500	24080	50	1	22033719	7602	58.18	1.55	12	5.79	593.00	22202.00	53000	20230609	-34.91	32100	20221017	7.48	53000	-34.91	20230609	32250	6.98	20230918	53000	-34.91	20230609	32100	7.48	20221017	4.09	N	095660	500	110 억		1609991	N	N	193	N	00	N
51	20230919	150631	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	34400	1850	2	5.68	41418927500	1209238	92.03	33000	35550	32900	42300	22800	32550	34256.62	7.31	0	-13897	38816	35682	33966	30832	29116	34825	29975	110	9750	500	24080	50	1	22033719	7580	58.01	1.55	12	5.49	593.00	22202.00	53000	20230609	-35.09	32100	20221017	7.17	53000	-35.09	20230609	32250	6.67	20230918	53000	-35.09	20230609	32100	7.17	20221017	4.09	N	095660	500	110 억		1609991	N	N	557	N	00	N
52	20230919	140628	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	34350	1800	2	5.53	37719236150	1101852	83.86	33000	35550	32900	42300	22800	32550	34237.49	7.31	0	5437	38816	35682	33966	30832	29116	34825	29975	110	9750	500	24080	50	1	22033719	7569	57.93	1.55	12	5.00	593.00	22202.00	53000	20230609	-35.19	32100	20221017	7.01	53000	-35.19	20230609	32250	6.51	20230918	53000	-35.19	20230609	32100	7.01	20221017	4.09	N	095660	500	110 억		1609991	N	N	557	N	00	N
53	20230919	130618	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33950	1400	2	4.30	34584886050	1009690	76.85	33000	35550	32900	42300	22800	32550	34258.40	7.31	0	15439	38816	35682	33966	30832	29116	34825	29975	110	9750	500	24080	50	1	22033719	7480	57.25	1.53	12	4.58	593.00	22202.00	53000	20230609	-35.94	32100	20221017	5.76	53000	-35.94	20230609	32250	5.27	20230918	53000	-35.94	20230609	32100	5.76	20221017	4.09	N	095660	500	110 억		1609991	N	N	557	N	00	N
54	20230919	120635	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	34050	1500	2	4.61	32286545150	942024	71.70	33000	35550	32900	42300	22800	32550	34279.48	7.31	0	33236	38816	35682	33966	30832	29116	34825	29975	110	9750	500	24080	50	1	22033719	7502	57.42	1.53	12	4.28	593.00	22202.00	53000	20230609	-35.75	32100	20221017	6.07	53000	-35.75	20230609	32250	5.58	20230918	53000	-35.75	20230609	32100	6.07	20221017	4.09	N	095660	500	110 억		1609991	N	N	557	N	00	N
55	20230919	110636	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	34700	2150	2	6.61	28428219450	829871	63.16	33000	35550	32900	42300	22800	32550	34262.81	7.31	0	35241	38816	35682	33966	30832	29116	34825	29975	110	9750	500	24080	50	1	22033719	7646	58.52	1.56	12	3.77	593.00	22202.00	53000	20230609	-34.53	32100	20221017	8.10	53000	-34.53	20230609	32250	7.60	20230918	53000	-34.53	20230609	32100	8.10	20221017	4.09	N	095660	500	110 억		1609991	N	N	557	N	00	N
56	20230919	100632	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33750	1200	2	3.69	15225963200	452004	34.40	33000	34550	32900	42300	22800	32550	33693.57	7.31	0	30441	38816	35682	33966	30832	29116	34825	29975	110	9750	500	24080	50	1	22033719	7436	56.91	1.52	12	2.05	593.00	22202.00	53000	20230609	-36.32	32100	20221017	5.14	53000	-36.32	20230609	32250	4.65	20230918	53000	-36.32	20230609	32100	5.14	20221017	4.09	N	095660	500	110 억		1609991	N	N	557	N	00	N
57	20230919	090626	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33300	750	2	2.30	4545859400	136642	10.40	33000	33800	32900	42300	22800	32550	33285.66	7.31	0	-6822	38816	35682	33966	30832	29116	34825	29975	110	9750	500	24080	50	1	22033719	7337	56.16	1.50	12	0.62	593.00	22202.00	53000	20230609	-37.17	32100	20221017	3.74	53000	-37.17	20230609	32250	3.26	20230918	53000	-37.17	20230609	32100	3.74	20221017	4.09	N	095660	500	110 억		1609991	N	N	557	N	00	N
58	20230918	160632	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32550	-3700	5	-10.21	43375040400	1295449	180.39	35750	37100	32250	47100	25400	36250	33479.02	8.27	0	-90828	38416	37332	36516	35432	34616	37875	35975	110	10850	500	26820	50	1	22033719	7172	54.89	1.47	12	5.88	593.00	22202.00	53000	20230609	-38.58	32100	20221017	1.40	53000	-38.58	20230609	32250	0.93	20230918	53000	-38.58	20230609	32100	1.40	20221017	4.25	N	095660	500	110 억		1821275	N	N	557	N	00	N
59	20230918	150629	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32650	-3600	5	-9.93	39819635700	1186088	165.16	35750	37100	32550	47100	25400	36250	33566.74	8.27	0	-101461	38416	37332	36516	35432	34616	37875	35975	110	10850	500	26820	50	1	22033719	7194	55.06	1.47	12	5.38	593.00	22202.00	53000	20230609	-38.40	32100	20221017	1.71	53000	-38.40	20230609	32550	0.31	20230918	53000	-38.40	20230609	32100	1.71	20221017	4.25	N	095660	500	110 억		1821275	N	N	392	N	00	N
60	20230918	140644	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32900	-3350	5	-9.24	35034195750	1040306	144.86	35750	37100	32700	47100	25400	36250	33670.79	8.27	0	-96918	38416	37332	36516	35432	34616	37875	35975	110	10850	500	26820	50	1	22033719	7249	55.48	1.48	12	4.72	593.00	22202.00	53000	20230609	-37.92	32100	20221017	2.49	53000	-37.92	20230609	32700	0.61	20230918	53000	-37.92	20230609	32100	2.49	20221017	4.25	N	095660	500	110 억		1821275	N	N	392	N	00	N
61	20230918	130628	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32950	-3300	5	-9.10	31481797900	932608	129.87	35750	37100	32700	47100	25400	36250	33750.21	8.27	0	-90350	38416	37332	36516	35432	34616	37875	35975	110	10850	500	26820	50	1	22033719	7260	55.56	1.48	12	4.23	593.00	22202.00	53000	20230609	-37.83	32100	20221017	2.65	53000	-37.83	20230609	32700	0.76	20230918	53000	-37.83	20230609	32100	2.65	20221017	4.25	N	095660	500	110 억		1821275	N	N	392	N	00	N
62	20230918	120631	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33100	-3150	5	-8.69	28451360050	840598	117.05	35750	37100	32700	47100	25400	36250	33839.59	8.27	0	-86527	38416	37332	36516	35432	34616	37875	35975	110	10850	500	26820	50	1	22033719	7293	55.82	1.49	12	3.82	593.00	22202.00	53000	20230609	-37.55	32100	20221017	3.12	53000	-37.55	20230609	32700	1.22	20230918	53000	-37.55	20230609	32100	3.12	20221017	4.25	N	095660	500	110 억		1821275	N	N	392	N	00	N
63	20230918	110625	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33050	-3200	5	-8.83	25503988150	751255	104.61	35750	37100	32700	47100	25400	36250	33941.03	8.27	0	-84091	38416	37332	36516	35432	34616	37875	35975	110	10850	500	26820	50	1	22033719	7282	55.73	1.49	12	3.41	593.00	22202.00	53000	20230609	-37.64	32100	20221017	2.96	53000	-37.64	20230609	32700	1.07	20230918	53000	-37.64	20230609	32100	2.96	20221017	4.25	N	095660	500	110 억		1821275	N	N	392	N	00	N
64	20230918	100621	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33400	-2850	5	-7.86	20706659500	606796	84.50	35750	37100	32700	47100	25400	36250	34116.03	8.27	0	-59713	38416	37332	36516	35432	34616	37875	35975	110	10850	500	26820	50	1	22033719	7359	56.32	1.50	12	2.75	593.00	22202.00	53000	20230609	-36.98	32100	20221017	4.05	53000	-36.98	20230609	32700	2.14	20230918	53000	-36.98	20230609	32100	4.05	20221017	4.25	N	095660	500	110 억		1821275	N	N	392	N	00	N
65	20230918	090619	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	35800	-450	5	-1.24	3685837900	101764	14.17	35750	37100	35150	47100	25400	36250	36218.72	8.27	0	-23264	38416	37332	36516	35432	34616	37875	35975	110	10850	500	26820	50	1	22033719	7888	60.37	1.61	12	0.46	593.00	22202.00	53000	20230609	-32.45	32100	20221017	11.53	53000	-32.45	20230609	32800	9.15	20230803	53000	-32.45	20230609	32100	11.53	20221017	4.25	N	095660	500	110 억		1821275	N	N	392	N	00	N
66	20230915	160626	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36250	450	2	1.26	25702316750	701626	35.48	36200	37600	35700	46500	25100	35800	36635.94	7.98	0	71611	40066	37932	36216	34082	32366	37075	33225	110	10700	500	26490	50	1	22033719	7987	61.13	1.63	12	3.18	593.00	22202.00	53000	20230609	-31.60	32100	20221017	12.93	53000	-31.60	20230609	32800	10.52	20230803	53000	-31.60	20230609	32100	12.93	20221017	4.15	N	095660	500	110 억		1757939	N	N	392	N	00	N
67	20230915	150625	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36300	500	2	1.40	23964834100	653765	33.06	36200	37600	35700	46500	25100	35800	36659.18	7.98	0	73851	40066	37932	36216	34082	32366	37075	33225	110	10700	500	26490	50	1	22033719	7998	61.21	1.63	12	2.97	593.00	22202.00	53000	20230609	-31.51	32100	20221017	13.08	53000	-31.51	20230609	32800	10.67	20230803	53000	-31.51	20230609	32100	13.08	20221017	4.15	N	095660	500	110 억		1757939	N	N	1448	N	00	N
68	20230915	140624	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36250	450	2	1.26	21275648000	579525	29.31	36200	37600	35700	46500	25100	35800	36715.26	7.98	0	75567	40066	37932	36216	34082	32366	37075	33225	110	10700	500	26490	50	1	22033719	7987	61.13	1.63	12	2.63	593.00	22202.00	53000	20230609	-31.60	32100	20221017	12.93	53000	-31.60	20230609	32800	10.52	20230803	53000	-31.60	20230609	32100	12.93	20221017	4.15	N	095660	500	110 억		1757939	N	N	1448	N	00	N
69	20230915	130622	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36700	900	2	2.51	18421212100	501298	25.35	36200	37600	35700	46500	25100	35800	36750.68	7.98	0	58549	40066	37932	36216	34082	32366	37075	33225	110	10700	500	26490	50	1	22033719	8086	61.89	1.65	12	2.28	593.00	22202.00	53000	20230609	-30.75	32100	20221017	14.33	53000	-30.75	20230609	32800	11.89	20230803	53000	-30.75	20230609	32100	14.33	20221017	4.15	N	095660	500	110 억		1757939	N	N	1448	N	00	N
70	20230915	120628	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36850	1050	2	2.93	16596448800	451714	22.84	36200	37600	35700	46500	25100	35800	36745.08	7.98	0	51504	40066	37932	36216	34082	32366	37075	33225	110	10700	500	26490	50	1	22033719	8119	62.14	1.66	12	2.05	593.00	22202.00	53000	20230609	-30.47	32100	20221017	14.80	53000	-30.47	20230609	32800	12.35	20230803	53000	-30.47	20230609	32100	14.80	20221017	4.15	N	095660	500	110 억		1757939	N	N	1448	N	00	N
71	20230915	110631	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37250	1450	2	4.05	14396569400	392484	19.85	36200	37600	35700	46500	25100	35800	36684.99	7.98	0	55521	40066	37932	36216	34082	32366	37075	33225	110	10700	500	26490	50	1	22033719	8208	62.82	1.68	12	1.78	593.00	22202.00	53000	20230609	-29.72	32100	20221017	16.04	53000	-29.72	20230609	32800	13.57	20230803	53000	-29.72	20230609	32100	16.04	20221017	4.15	N	095660	500	110 억		1757939	N	N	1448	N	00	N
72	20230915	100628	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36700	900	2	2.51	8109989650	223143	11.28	36200	36850	35700	46500	25100	35800	36349.10	7.98	0	9904	40066	37932	36216	34082	32366	37075	33225	110	10700	500	26490	50	1	22033719	8086	61.89	1.65	12	1.01	593.00	22202.00	53000	20230609	-30.75	32100	20221017	14.33	53000	-30.75	20230609	32800	11.89	20230803	53000	-30.75	20230609	32100	14.33	20221017	4.15	N	095660	500	110 억		1757939	N	N	1448	N	00	N
73	20230915	090618	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36000	200	2	0.56	2349264550	65029	3.29	36200	36450	35700	46500	25100	35800	36136.37	7.98	0	3508	40066	37932	36216	34082	32366	37075	33225	110	10700	500	26490	50	1	22033719	7932	60.71	1.62	12	0.30	593.00	22202.00	53000	20230609	-32.08	32100	20221017	12.15	53000	-32.08	20230609	32800	9.76	20230803	53000	-32.08	20230609	32100	12.15	20221017	4.15	N	095660	500	110 억		1757939	N	N	1448	N	00	N
74	20230914	160626	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	35800	-6600	5	-15.57	70895641850	1955475	193.08	38300	38350	34500	55100	29700	42400	36234.75	8.67	0	-157398	45000	43700	41350	40050	37700	44350	40700	110	12700	500	31370	50	1	22033719	7888	60.37	1.61	12	8.87	593.00	22202.00	53000	20230609	-32.45	32100	20221017	11.53	53000	-32.45	20230609	32800	9.15	20230803	53000	-32.45	20230609	32100	11.53	20221017	4.18	N	095660	500	110 억		1910512	N	N	1448	N	00	N
75	20230914	150612	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	35450	-6950	5	-16.39	67882818100	1871226	184.76	38300	38350	34500	55100	29700	42400	36255.81	8.67	0	-151748	45000	43700	41350	40050	37700	44350	40700	110	12700	500	31370	50	1	22033719	7811	59.78	1.60	12	8.49	593.00	22202.00	53000	20230609	-33.11	32100	20221017	10.44	53000	-33.11	20230609	32800	8.08	20230803	53000	-33.11	20230609	32100	10.44	20221017	4.18	N	095660	500	110 억		1910512	N	N	76	N	00	N
76	20230914	140620	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	35650	-6750	5	-15.92	61054308550	1678744	165.76	38300	38350	34500	55100	29700	42400	36345.55	8.67	0	-149049	45000	43700	41350	40050	37700	44350	40700	110	12700	500	31370	50	1	22033719	7855	60.12	1.61	12	7.62	593.00	22202.00	53000	20230609	-32.74	32100	20221017	11.06	53000	-32.74	20230609	32800	8.69	20230803	53000	-32.74	20230609	32100	11.06	20221017	4.18	N	095660	500	110 억		1910512	N	N	76	N	00	N
77	20230914	130609	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	35850	-6550	5	-15.45	53381238800	1465009	144.65	38300	38350	34500	55100	29700	42400	36410.86	8.67	0	-137008	45000	43700	41350	40050	37700	44350	40700	110	12700	500	31370	50	1	22033719	7899	60.46	1.61	12	6.65	593.00	22202.00	53000	20230609	-32.36	32100	20221017	11.68	53000	-32.36	20230609	32800	9.30	20230803	53000	-32.36	20230609	32100	11.68	20221017	4.18	N	095660	500	110 억		1910512	N	N	76	N	00	N
78	20230914	120618	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	35750	-6650	5	-15.68	49670381250	1361239	134.41	38300	38350	34500	55100	29700	42400	36460.68	8.67	0	-135114	45000	43700	41350	40050	37700	44350	40700	110	12700	500	31370	50	1	22033719	7877	60.29	1.61	12	6.18	593.00	22202.00	53000	20230609	-32.55	32100	20221017	11.37	53000	-32.55	20230609	32800	8.99	20230803	53000	-32.55	20230609	32100	11.37	20221017	4.18	N	095660	500	110 억		1910512	N	N	76	N	00	N
79	20230914	110613	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36000	-6400	5	-15.09	45169718850	1235313	121.97	38300	38350	34500	55100	29700	42400	36534.48	8.67	0	-135321	45000	43700	41350	40050	37700	44350	40700	110	12700	500	31370	50	1	22033719	7932	60.71	1.62	12	5.61	593.00	22202.00	53000	20230609	-32.08	32100	20221017	12.15	53000	-32.08	20230609	32800	9.76	20230803	53000	-32.08	20230609	32100	12.15	20221017	4.18	N	095660	500	110 억		1910512	N	N	76	N	00	N
80	20230914	100608	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36200	-6200	5	-14.62	36970569750	1005999	99.33	38300	38350	34500	55100	29700	42400	36713.29	8.67	0	-106994	45000	43700	41350	40050	37700	44350	40700	110	12700	500	31370	50	1	22033719	7976	61.05	1.63	12	4.57	593.00	22202.00	53000	20230609	-31.70	32100	20221017	12.77	53000	-31.70	20230609	32800	10.37	20230803	53000	-31.70	20230609	32100	12.77	20221017	4.18	N	095660	500	110 억		1910512	N	N	76	N	00	N
81	20230914	090620	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	36050	-6350	5	-14.98	13041211900	359222	35.47	38300	38350	34500	55100	29700	42400	36191.50	8.67	0	-28917	45000	43700	41350	40050	37700	44350	40700	110	12700	500	31370	50	1	22033719	7943	60.79	1.62	12	1.63	593.00	22202.00	53000	20230609	-31.98	32100	20221017	12.31	53000	-31.98	20230609	32800	9.91	20230803	53000	-31.98	20230609	32100	12.31	20221017	4.18	N	095660	500	110 억		1910512	N	N	76	N	00	N
82	20230913	160621	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	42400	3700	2	9.56	41133681750	997607	443.55	39650	42650	39000	50300	27100	38700	41229.76	8.74	0	-17737	40233	39466	38433	37666	36633	39850	38050	110	11600	500	28630	50	1	22033719	9342	71.50	1.91	12	4.53	593.00	22202.00	53000	20230609	-20.00	32100	20221017	32.09	53000	-20.00	20230609	32800	29.27	20230803	53000	-20.00	20230609	32100	32.09	20221017	4.09	N	095660	500	110 억		1925582	N	N	76	N	00	N
83	20230913	150617	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	41850	3150	2	8.14	38609199050	937699	416.91	39650	42650	39000	50300	27100	38700	41174.41	8.74	0	-18489	40233	39466	38433	37666	36633	39850	38050	110	11600	500	28630	50	1	22033719	9221	70.57	1.88	12	4.26	593.00	22202.00	53000	20230609	-21.04	32100	20221017	30.37	53000	-21.04	20230609	32800	27.59	20230803	53000	-21.04	20230609	32100	30.37	20221017	4.09	N	095660	500	110 억		1925582	N	N	1285	N	00	N
84	20230913	140620	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	41750	3050	2	7.88	35420668250	861447	383.01	39650	42650	39000	50300	27100	38700	41117.64	8.74	0	-16669	40233	39466	38433	37666	36633	39850	38050	110	11600	500	28630	50	1	22033719	9199	70.40	1.88	12	3.91	593.00	22202.00	53000	20230609	-21.23	32100	20221017	30.06	53000	-21.23	20230609	32800	27.29	20230803	53000	-21.23	20230609	32100	30.06	20221017	4.09	N	095660	500	110 억		1925582	N	N	1285	N	00	N
85	20230913	130603	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	41600	2900	2	7.49	32584174950	793167	352.65	39650	42650	39000	50300	27100	38700	41081.10	8.74	0	-15551	40233	39466	38433	37666	36633	39850	38050	110	11600	500	28630	50	1	22033719	9166	70.15	1.87	12	3.60	593.00	22202.00	53000	20230609	-21.51	32100	20221017	29.60	53000	-21.51	20230609	32800	26.83	20230803	53000	-21.51	20230609	32100	29.60	20221017	4.09	N	095660	500	110 억		1925582	N	N	1285	N	00	N
86	20230913	120619	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	41650	2950	2	7.62	30311555100	738341	328.27	39650	42650	39000	50300	27100	38700	41053.60	8.74	0	-18747	40233	39466	38433	37666	36633	39850	38050	110	11600	500	28630	50	1	22033719	9177	70.24	1.88	12	3.35	593.00	22202.00	53000	20230609	-21.42	32100	20221017	29.75	53000	-21.42	20230609	32800	26.98	20230803	53000	-21.42	20230609	32100	29.75	20221017	4.09	N	095660	500	110 억		1925582	N	N	1285	N	00	N
87	20230913	110618	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	40850	2150	2	5.56	27533331550	670978	298.32	39650	42650	39000	50300	27100	38700	41034.63	8.74	0	-4580	40233	39466	38433	37666	36633	39850	38050	110	11600	500	28630	50	1	22033719	9001	68.89	1.84	12	3.05	593.00	22202.00	53000	20230609	-22.92	32100	20221017	27.26	53000	-22.92	20230609	32800	24.54	20230803	53000	-22.92	20230609	32100	27.26	20221017	4.09	N	095660	500	110 억		1925582	N	N	1285	N	00	N
88	20230913	100608	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	41700	3000	2	7.75	22401111950	545478	242.53	39650	42650	39000	50300	27100	38700	41066.94	8.74	0	14197	40233	39466	38433	37666	36633	39850	38050	110	11600	500	28630	50	1	22033719	9188	70.32	1.88	12	2.48	593.00	22202.00	53000	20230609	-21.32	32100	20221017	29.91	53000	-21.32	20230609	32800	27.13	20230803	53000	-21.32	20230609	32100	29.91	20221017	4.09	N	095660	500	110 억		1925582	N	N	1285	N	00	N
89	20230913	090607	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	39750	1050	2	2.71	3614467450	90283	40.14	39650	40750	39000	50300	27100	38700	40034.86	8.74	0	-8768	40233	39466	38433	37666	36633	39850	38050	110	11600	500	28630	50	1	22033719	8758	67.03	1.79	12	0.41	593.00	22202.00	53000	20230609	-25.00	32100	20221017	23.83	53000	-25.00	20230609	32800	21.19	20230803	53000	-25.00	20230609	32100	23.83	20221017	4.09	N	095660	500	110 억		1925582	N	N	1285	N	00	N
90	20230912	160602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38700	1050	2	2.79	8443419000	219696	115.43	37700	39200	37400	48900	26400	37650	38431.21	8.64	0	20222	39983	38816	38183	37016	36383	38500	36700	110	11250	500	27860	50	1	22033719	8527	65.26	1.74	12	1.00	593.00	22202.00	53000	20230609	-26.98	32100	20221017	20.56	53000	-26.98	20230609	32800	17.99	20230803	53000	-26.98	20230609	32100	20.56	20221017	4.05	N	095660	500	110 억		1904475	N	N	1256	N	00	N
91	20230912	150610	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38550	900	2	2.39	7982103200	207758	109.15	37700	39200	37400	48900	26400	37650	38420.20	8.64	0	21303	39983	38816	38183	37016	36383	38500	36700	110	11250	500	27860	50	1	22033719	8494	65.01	1.74	12	0.94	593.00	22202.00	53000	20230609	-27.26	32100	20221017	20.09	53000	-27.26	20230609	32800	17.53	20230803	53000	-27.26	20230609	32100	20.09	20221017	4.05	N	095660	500	110 억		1904475	N	N	449	N	00	N
92	20230912	140609	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38600	950	2	2.52	7330297050	190888	100.29	37700	39200	37400	48900	26400	37650	38401.04	8.64	0	22180	39983	38816	38183	37016	36383	38500	36700	110	11250	500	27860	50	1	22033719	8505	65.09	1.74	12	0.87	593.00	22202.00	53000	20230609	-27.17	32100	20221017	20.25	53000	-27.17	20230609	32800	17.68	20230803	53000	-27.17	20230609	32100	20.25	20221017	4.05	N	095660	500	110 억		1904475	N	N	449	N	00	N
93	20230912	130603	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38950	1300	2	3.45	6314078600	164699	86.53	37700	39200	37400	48900	26400	37650	38337.08	8.64	0	24585	39983	38816	38183	37016	36383	38500	36700	110	11250	500	27860	50	1	22033719	8582	65.68	1.75	12	0.75	593.00	22202.00	53000	20230609	-26.51	32100	20221017	21.34	53000	-26.51	20230609	32800	18.75	20230803	53000	-26.51	20230609	32100	21.34	20221017	4.05	N	095660	500	110 억		1904475	N	N	449	N	00	N
94	20230912	120558	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38850	1200	2	3.19	5669362050	148073	77.80	37700	39200	37400	48900	26400	37650	38287.62	8.64	0	27672	39983	38816	38183	37016	36383	38500	36700	110	11250	500	27860	50	1	22033719	8560	65.51	1.75	12	0.67	593.00	22202.00	53000	20230609	-26.70	32100	20221017	21.03	53000	-26.70	20230609	32800	18.45	20230803	53000	-26.70	20230609	32100	21.03	20221017	4.05	N	095660	500	110 억		1904475	N	N	449	N	00	N
95	20230912	110606	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38400	750	2	1.99	4050132800	106336	55.87	37700	38800	37400	48900	26400	37650	38088.07	8.64	0	16782	39983	38816	38183	37016	36383	38500	36700	110	11250	500	27860	50	1	22033719	8461	64.76	1.73	12	0.48	593.00	22202.00	53000	20230609	-27.55	32100	20221017	19.63	53000	-27.55	20230609	32800	17.07	20230803	53000	-27.55	20230609	32100	19.63	20221017	4.05	N	095660	500	110 억		1904475	N	N	449	N	00	N
96	20230912	100602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37850	200	2	0.53	2417690200	63796	33.52	37700	38400	37400	48900	26400	37650	37897.21	8.64	0	7790	39983	38816	38183	37016	36383	38500	36700	110	11250	500	27860	50	1	22033719	8340	63.83	1.70	12	0.29	593.00	22202.00	53000	20230609	-28.58	32100	20221017	17.91	53000	-28.58	20230609	32800	15.40	20230803	53000	-28.58	20230609	32100	17.91	20221017	4.05	N	095660	500	110 억		1904475	N	N	449	N	00	N
97	20230912	090614	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37650	0	3	0.00	320723750	8522	4.48	37700	37750	37400	48900	26400	37650	37634.80	8.64	0	-2601	39983	38816	38183	37016	36383	38500	36700	110	11250	500	27860	50	1	22033719	8296	63.49	1.70	12	0.04	593.00	22202.00	53000	20230609	-28.96	32100	20221017	17.29	53000	-28.96	20230609	32800	14.79	20230803	53000	-28.96	20230609	32100	17.29	20221017	4.05	N	095660	500	110 억		1904475	N	N	449	N	00	N
98	20230911	160559	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37650	-1450	5	-3.71	7211068600	189081	122.47	39150	39350	37550	50800	27400	39100	38138.78	8.85	0	-49609	40633	39866	38683	37916	36733	40250	38300	110	11700	500	28930	50	1	22033719	8296	63.49	1.70	12	0.86	593.00	22202.00	53000	20230609	-28.96	32100	20221017	17.29	53000	-28.96	20230609	32800	14.79	20230803	53000	-28.96	20230609	32100	17.29	20221017	4.04	N	095660	500	110 억		1950011	N	N	449	N	00	N
99	20230911	150607	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37850	-1250	5	-3.20	6544157600	171388	111.01	39150	39350	37750	50800	27400	39100	38182.65	8.85	0	-48796	40633	39866	38683	37916	36733	40250	38300	110	11700	500	28930	50	1	22033719	8340	63.83	1.70	12	0.78	593.00	22202.00	53000	20230609	-28.58	32100	20221017	17.91	53000	-28.58	20230609	32800	15.40	20230803	53000	-28.58	20230609	32100	17.91	20221017	4.04	N	095660	500	110 억		1950011	N	N	230	N	00	N
100	20230911	140615	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38000	-1100	5	-2.81	5570799800	145671	94.35	39150	39350	37800	50800	27400	39100	38241.63	8.85	0	-42678	40633	39866	38683	37916	36733	40250	38300	110	11700	500	28930	50	1	22033719	8373	64.08	1.71	12	0.66	593.00	22202.00	53000	20230609	-28.30	32100	20221017	18.38	53000	-28.30	20230609	32800	15.85	20230803	53000	-28.30	20230609	32100	18.38	20221017	4.04	N	095660	500	110 억		1950011	N	N	230	N	00	N
101	20230911	130551	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38100	-1000	5	-2.56	4942011350	129169	83.66	39150	39350	37800	50800	27400	39100	38259.26	8.85	0	-40578	40633	39866	38683	37916	36733	40250	38300	110	11700	500	28930	50	1	22033719	8395	64.25	1.72	12	0.59	593.00	22202.00	53000	20230609	-28.11	32100	20221017	18.69	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	32100	18.69	20221017	4.04	N	095660	500	110 억		1950011	N	N	230	N	00	N
102	20230911	120600	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38100	-1000	5	-2.56	4223047150	110300	71.44	39150	39350	37800	50800	27400	39100	38286.03	8.85	0	-34217	40633	39866	38683	37916	36733	40250	38300	110	11700	500	28930	50	1	22033719	8395	64.25	1.72	12	0.50	593.00	22202.00	53000	20230609	-28.11	32100	20221017	18.69	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	32100	18.69	20221017	4.04	N	095660	500	110 억		1950011	N	N	230	N	00	N
103	20230911	110549	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37850	-1250	5	-3.20	3463463750	90305	58.49	39150	39350	37850	50800	27400	39100	38351.96	8.85	0	-25926	40633	39866	38683	37916	36733	40250	38300	110	11700	500	28930	50	1	22033719	8340	63.83	1.70	12	0.41	593.00	22202.00	53000	20230609	-28.58	32100	20221017	17.91	53000	-28.58	20230609	32800	15.40	20230803	53000	-28.58	20230609	32100	17.91	20221017	4.04	N	095660	500	110 억		1950011	N	N	230	N	00	N
104	20230911	100551	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38100	-1000	5	-2.56	2077044500	53807	34.85	39150	39350	38050	50800	27400	39100	38600.64	8.85	0	-19420	40633	39866	38683	37916	36733	40250	38300	110	11700	500	28930	50	1	22033719	8395	64.25	1.72	12	0.24	593.00	22202.00	53000	20230609	-28.11	32100	20221017	18.69	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	32100	18.69	20221017	4.04	N	095660	500	110 억		1950011	N	N	230	N	00	N
105	20230911	090550	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38800	-300	5	-0.77	436234750	11177	7.24	39150	39350	38750	50800	27400	39100	39028.92	8.85	0	-3058	40633	39866	38683	37916	36733	40250	38300	110	11700	500	28930	50	1	22033719	8549	65.43	1.75	12	0.05	593.00	22202.00	53000	20230609	-26.79	32100	20221017	20.87	53000	-26.79	20230609	32800	18.29	20230803	53000	-26.79	20230609	32100	20.87	20221017	4.04	N	095660	500	110 억		1950011	N	N	230	N	00	N
106	20230908	160601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	39100	700	2	1.82	5833190850	151177	114.50	38600	39450	37500	49900	26900	38400	38583.39	8.78	0	10559	39533	38966	38383	37816	37233	39250	38100	110	11500	500	28410	50	1	22033719	8615	65.94	1.76	12	0.69	593.00	22202.00	53000	20230609	-26.23	32100	20221017	21.81	53000	-26.23	20230609	32800	19.21	20230803	53000	-26.23	20230609	32100	21.81	20221017	3.99	N	095660	500	110 억		1935572	N	N	230	N	00	N
107	20230908	150603	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	39200	800	2	2.08	5304211100	137638	104.24	38600	39450	37500	49900	26900	38400	38537.49	8.78	0	9526	39533	38966	38383	37816	37233	39250	38100	110	11500	500	28410	50	1	22033719	8637	66.10	1.77	12	0.62	593.00	22202.00	53000	20230609	-26.04	32100	20221017	22.12	53000	-26.04	20230609	32800	19.51	20230803	53000	-26.04	20230609	32100	22.12	20221017	3.99	N	095660	500	110 억		1935572	N	N	306	N	00	N
108	20230908	140600	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38750	350	2	0.91	3959967000	103311	78.25	38600	38900	37500	49900	26900	38400	38330.49	8.78	0	6038	39533	38966	38383	37816	37233	39250	38100	110	11500	500	28410	50	1	22033719	8538	65.35	1.75	12	0.47	593.00	22202.00	53000	20230609	-26.89	32100	20221017	20.72	53000	-26.89	20230609	32800	18.14	20230803	53000	-26.89	20230609	32100	20.72	20221017	3.99	N	095660	500	110 억		1935572	N	N	306	N	00	N
109	20230908	130605	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38600	200	2	0.52	3278166850	85677	64.89	38600	38900	37500	49900	26900	38400	38261.78	8.78	0	792	39533	38966	38383	37816	37233	39250	38100	110	11500	500	28410	50	1	22033719	8505	65.09	1.74	12	0.39	593.00	22202.00	53000	20230609	-27.17	32100	20221017	20.25	53000	-27.17	20230609	32800	17.68	20230803	53000	-27.17	20230609	32100	20.25	20221017	3.99	N	095660	500	110 억		1935572	N	N	306	N	00	N
110	20230908	120613	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38700	300	2	0.78	2973048650	77755	58.89	38600	38900	37500	49900	26900	38400	38235.92	8.78	0	1574	39533	38966	38383	37816	37233	39250	38100	110	11500	500	28410	50	1	22033719	8527	65.26	1.74	12	0.35	593.00	22202.00	53000	20230609	-26.98	32100	20221017	20.56	53000	-26.98	20230609	32800	17.99	20230803	53000	-26.98	20230609	32100	20.56	20221017	3.99	N	095660	500	110 억		1935572	N	N	306	N	00	N
111	20230908	110607	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38850	450	2	1.17	2566717500	67240	50.93	38600	38900	37500	49900	26900	38400	38172.18	8.78	0	2566	39533	38966	38383	37816	37233	39250	38100	110	11500	500	28410	50	1	22033719	8560	65.51	1.75	12	0.31	593.00	22202.00	53000	20230609	-26.70	32100	20221017	21.03	53000	-26.70	20230609	32800	18.45	20230803	53000	-26.70	20230609	32100	21.03	20221017	3.99	N	095660	500	110 억		1935572	N	N	306	N	00	N
112	20230908	100601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37800	-600	5	-1.56	1294959100	34085	25.82	38600	38600	37500	49900	26900	38400	37991.00	8.78	0	-8787	39533	38966	38383	37816	37233	39250	38100	110	11500	500	28410	50	1	22033719	8329	63.74	1.70	12	0.15	593.00	22202.00	53000	20230609	-28.68	32100	20221017	17.76	53000	-28.68	20230609	32800	15.24	20230803	53000	-28.68	20230609	32100	17.76	20221017	3.99	N	095660	500	110 억		1935572	N	N	306	N	00	N
113	20230908	090605	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38300	-100	5	-0.26	228181700	5936	4.50	38600	38600	38150	49900	26900	38400	38440.92	8.78	0	-3809	39533	38966	38383	37816	37233	39250	38100	110	11500	500	28410	50	1	22033719	8439	64.59	1.73	12	0.03	593.00	22202.00	53000	20230609	-27.74	32100	20221017	19.31	53000	-27.74	20230609	32800	16.77	20230803	53000	-27.74	20230609	32100	19.31	20221017	3.99	N	095660	500	110 억		1935572	N	N	306	N	00	N
114	20230907	160556	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38400	200	2	0.52	5011250250	130959	90.27	37850	38950	37800	49650	26750	38200	38265.27	8.72	0	11074	40000	39100	38400	37500	36800	38750	37150	110	11450	500	28260	50	1	22033719	8461	64.76	1.73	12	0.59	593.00	22202.00	53000	20230609	-27.55	32100	20221017	19.63	53000	-27.55	20230609	32800	17.07	20230803	53000	-27.55	20230609	32100	19.63	20221017	3.92	N	095660	500	110 억		1920417	N	N	304	N	00	N
115	20230907	150602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38050	-150	5	-0.39	4636922750	121163	83.52	37850	38950	37800	49650	26750	38200	38270.14	8.72	0	9297	40000	39100	38400	37500	36800	38750	37150	110	11450	500	28260	50	1	22033719	8384	64.17	1.71	12	0.55	593.00	22202.00	53000	20230609	-28.21	32100	20221017	18.54	53000	-28.21	20230609	32800	16.01	20230803	53000	-28.21	20230609	32100	18.54	20221017	3.92	N	095660	500	110 억		1920417	N	N	694	N	00	N
116	20230907	140557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38050	-150	5	-0.39	4082894100	106633	73.50	37850	38950	37800	49650	26750	38200	38289.24	8.72	0	5429	40000	39100	38400	37500	36800	38750	37150	110	11450	500	28260	50	1	22033719	8384	64.17	1.71	12	0.48	593.00	22202.00	53000	20230609	-28.21	32100	20221017	18.54	53000	-28.21	20230609	32800	16.01	20230803	53000	-28.21	20230609	32100	18.54	20221017	3.92	N	095660	500	110 억		1920417	N	N	694	N	00	N
117	20230907	130556	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38050	-150	5	-0.39	3640819900	95023	65.50	37850	38950	37800	49650	26750	38200	38315.18	8.72	0	4202	40000	39100	38400	37500	36800	38750	37150	110	11450	500	28260	50	1	22033719	8384	64.17	1.71	12	0.43	593.00	22202.00	53000	20230609	-28.21	32100	20221017	18.54	53000	-28.21	20230609	32800	16.01	20230803	53000	-28.21	20230609	32100	18.54	20221017	3.92	N	095660	500	110 억		1920417	N	N	694	N	00	N
118	20230907	120604	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37850	-350	5	-0.92	3275864050	85414	58.88	37850	38950	37850	49650	26750	38200	38352.83	8.72	0	4623	40000	39100	38400	37500	36800	38750	37150	110	11450	500	28260	50	1	22033719	8340	63.83	1.70	12	0.39	593.00	22202.00	53000	20230609	-28.58	32100	20221017	17.91	53000	-28.58	20230609	32800	15.40	20230803	53000	-28.58	20230609	32100	17.91	20221017	3.92	N	095660	500	110 억		1920417	N	N	694	N	00	N
119	20230907	110602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38200	0	3	0.00	2730128250	71044	48.97	37850	38950	37850	49650	26750	38200	38428.79	8.72	0	4186	40000	39100	38400	37500	36800	38750	37150	110	11450	500	28260	50	1	22033719	8417	64.42	1.72	12	0.32	593.00	22202.00	53000	20230609	-27.92	32100	20221017	19.00	53000	-27.92	20230609	32800	16.46	20230803	53000	-27.92	20230609	32100	19.00	20221017	3.92	N	095660	500	110 억		1920417	N	N	694	N	00	N
120	20230907	100601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38450	250	2	0.65	1839245300	47668	32.86	37850	38950	37850	49650	26750	38200	38584.71	8.72	0	7945	40000	39100	38400	37500	36800	38750	37150	110	11450	500	28260	50	1	22033719	8472	64.84	1.73	12	0.22	593.00	22202.00	53000	20230609	-27.45	32100	20221017	19.78	53000	-27.45	20230609	32800	17.23	20230803	53000	-27.45	20230609	32100	19.78	20221017	3.92	N	095660	500	110 억		1920417	N	N	694	N	00	N
121	20230907	090608	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38000	-200	5	-0.52	201939000	5308	3.66	37850	38250	37850	49650	26750	38200	38043.45	8.72	0	811	40000	39100	38400	37500	36800	38750	37150	110	11450	500	28260	50	1	22033719	8373	64.08	1.71	12	0.02	593.00	22202.00	53000	20230609	-28.30	32100	20221017	18.38	53000	-28.30	20230609	32800	15.85	20230803	53000	-28.30	20230609	32100	18.38	20221017	3.92	N	095660	500	110 억		1920417	N	N	694	N	00	N
122	20230906	160557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38200	-650	5	-1.67	5502348550	143706	101.78	39050	39300	37700	50500	27200	38850	38288.95	8.76	0	-22076	40250	39550	38950	38250	37650	39900	38600	110	11650	500	28740	50	1	22033719	8417	64.42	1.72	12	0.65	593.00	22202.00	53000	20230609	-27.92	32100	20221017	19.00	53000	-27.92	20230609	32800	16.46	20230803	53000	-27.92	20230609	32100	19.00	20221017	3.86	N	095660	500	110 억		1929966	N	N	694	N	00	N
123	20230906	150559	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38100	-750	5	-1.93	5140181200	134200	95.05	39050	39300	37700	50500	27200	38850	38302.37	8.76	0	-20222	40250	39550	38950	38250	37650	39900	38600	110	11650	500	28740	50	1	22033719	8395	64.25	1.72	12	0.61	593.00	22202.00	53000	20230609	-28.11	32100	20221017	18.69	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	32100	18.69	20221017	3.86	N	095660	500	110 억		1929966	N	N	310	N	00	N
124	20230906	140559	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37900	-950	5	-2.45	4712424150	122948	87.08	39050	39300	37700	50500	27200	38850	38328.57	8.76	0	-22049	40250	39550	38950	38250	37650	39900	38600	110	11650	500	28740	50	1	22033719	8351	63.91	1.71	12	0.56	593.00	22202.00	53000	20230609	-28.49	32100	20221017	18.07	53000	-28.49	20230609	32800	15.55	20230803	53000	-28.49	20230609	32100	18.07	20221017	3.86	N	095660	500	110 억		1929966	N	N	310	N	00	N
125	20230906	130553	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37900	-950	5	-2.45	3966143850	103279	73.15	39050	39300	37800	50500	27200	38850	38402.20	8.76	0	-24269	40250	39550	38950	38250	37650	39900	38600	110	11650	500	28740	50	1	22033719	8351	63.91	1.71	12	0.47	593.00	22202.00	53000	20230609	-28.49	32100	20221017	18.07	53000	-28.49	20230609	32800	15.55	20230803	53000	-28.49	20230609	32100	18.07	20221017	3.86	N	095660	500	110 억		1929966	N	N	310	N	00	N
126	20230906	120604	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38100	-750	5	-1.93	2900209400	75180	53.25	39050	39300	38000	50500	27200	38850	38576.85	8.76	0	-17180	40250	39550	38950	38250	37650	39900	38600	110	11650	500	28740	50	1	22033719	8395	64.25	1.72	12	0.34	593.00	22202.00	53000	20230609	-28.11	32100	20221017	18.69	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	32100	18.69	20221017	3.86	N	095660	500	110 억		1929966	N	N	310	N	00	N
127	20230906	110605	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38100	-750	5	-1.93	2475101000	64038	45.36	39050	39300	38000	50500	27200	38850	38650.49	8.76	0	-14572	40250	39550	38950	38250	37650	39900	38600	110	11650	500	28740	50	1	22033719	8395	64.25	1.72	12	0.29	593.00	22202.00	53000	20230609	-28.11	32100	20221017	18.69	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	32100	18.69	20221017	3.86	N	095660	500	110 억		1929966	N	N	310	N	00	N
128	20230906	100546	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38450	-400	5	-1.03	1501053150	38559	27.31	39050	39300	38450	50500	27200	38850	38928.75	8.76	0	-12983	40250	39550	38950	38250	37650	39900	38600	110	11650	500	28740	50	1	22033719	8472	64.84	1.73	12	0.17	593.00	22202.00	53000	20230609	-27.45	32100	20221017	19.78	53000	-27.45	20230609	32800	17.23	20230803	53000	-27.45	20230609	32100	19.78	20221017	3.86	N	095660	500	110 억		1929966	N	N	310	N	00	N
129	20230906	090552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38650	-200	5	-0.51	343899500	8845	6.26	39050	39250	38600	50500	27200	38850	38880.69	8.76	0	-6174	40250	39550	38950	38250	37650	39900	38600	110	11650	500	28740	50	1	22033719	8516	65.18	1.74	12	0.04	593.00	22202.00	53000	20230609	-27.08	32100	20221017	20.40	53000	-27.08	20230609	32800	17.84	20230803	53000	-27.08	20230609	32100	20.40	20221017	3.86	N	095660	500	110 억		1929966	N	N	310	N	00	N
130	20230905	160553	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38850	300	2	0.78	5482355100	140589	61.98	38600	39650	38350	50100	27000	38550	38995.73	8.79	0	-19771	40416	39482	38866	37932	37316	39175	37625	110	11550	500	28520	50	1	22033719	8560	65.51	1.75	12	0.64	593.00	22202.00	53000	20230609	-26.70	32100	20221017	21.03	53000	-26.70	20230609	32800	18.45	20230803	53000	-26.70	20230609	32100	21.03	20221017	3.88	N	095660	500	110 억		1937240	N	N	310	N	00	N
131	20230905	150603	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38800	250	2	0.65	5237345200	134287	59.20	38600	39650	38350	50100	27000	38550	39001.14	8.79	0	-17369	40416	39482	38866	37932	37316	39175	37625	110	11550	500	28520	50	1	22033719	8549	65.43	1.75	12	0.61	593.00	22202.00	53000	20230609	-26.79	32100	20221017	20.87	53000	-26.79	20230609	32800	18.29	20230803	53000	-26.79	20230609	32100	20.87	20221017	3.88	N	095660	500	110 억		1937240	N	N	25	N	00	N
132	20230905	140601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38850	300	2	0.78	4476080650	114645	50.54	38600	39650	38350	50100	27000	38550	39042.98	8.79	0	-14205	40416	39482	38866	37932	37316	39175	37625	110	11550	500	28520	50	1	22033719	8560	65.51	1.75	12	0.52	593.00	22202.00	53000	20230609	-26.70	32100	20221017	21.03	53000	-26.70	20230609	32800	18.45	20230803	53000	-26.70	20230609	32100	21.03	20221017	3.88	N	095660	500	110 억		1937240	N	N	25	N	00	N
133	20230905	130542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	39100	550	2	1.43	3736978500	95729	42.20	38600	39650	38350	50100	27000	38550	39037.07	8.79	0	-9619	40416	39482	38866	37932	37316	39175	37625	110	11550	500	28520	50	1	22033719	8615	65.94	1.76	12	0.43	593.00	22202.00	53000	20230609	-26.23	32100	20221017	21.81	53000	-26.23	20230609	32800	19.21	20230803	53000	-26.23	20230609	32100	21.81	20221017	3.88	N	095660	500	110 억		1937240	N	N	25	N	00	N
134	20230905	120549	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38750	200	2	0.52	3240329250	83010	36.60	38600	39650	38350	50100	27000	38550	39035.43	8.79	0	-8806	40416	39482	38866	37932	37316	39175	37625	110	11550	500	28520	50	1	22033719	8538	65.35	1.75	12	0.38	593.00	22202.00	53000	20230609	-26.89	32100	20221017	20.72	53000	-26.89	20230609	32800	18.14	20230803	53000	-26.89	20230609	32100	20.72	20221017	3.88	N	095660	500	110 억		1937240	N	N	25	N	00	N
135	20230905	110552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38650	100	2	0.26	2822318000	72200	31.83	38600	39650	38350	50100	27000	38550	39090.30	8.79	0	-7268	40416	39482	38866	37932	37316	39175	37625	110	11550	500	28520	50	1	22033719	8516	65.18	1.74	12	0.33	593.00	22202.00	53000	20230609	-27.08	32100	20221017	20.40	53000	-27.08	20230609	32800	17.84	20230803	53000	-27.08	20230609	32100	20.40	20221017	3.88	N	095660	500	110 억		1937240	N	N	25	N	00	N
136	20230905	100547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38900	350	2	0.91	2281134950	58236	25.67	38600	39650	38350	50100	27000	38550	39170.56	8.79	0	-6642	40416	39482	38866	37932	37316	39175	37625	110	11550	500	28520	50	1	22033719	8571	65.60	1.75	12	0.26	593.00	22202.00	53000	20230609	-26.60	32100	20221017	21.18	53000	-26.60	20230609	32800	18.60	20230803	53000	-26.60	20230609	32100	21.18	20221017	3.88	N	095660	500	110 억		1937240	N	N	25	N	00	N
137	20230905	090544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38700	150	2	0.39	242266600	6280	2.77	38600	38800	38350	50100	27000	38550	38577.50	8.79	0	-3031	40416	39482	38866	37932	37316	39175	37625	110	11550	500	28520	50	1	22033719	8527	65.26	1.74	12	0.03	593.00	22202.00	53000	20230609	-26.98	32100	20221017	20.56	53000	-26.98	20230609	32800	17.99	20230803	53000	-26.98	20230609	32100	20.56	20221017	3.88	N	095660	500	110 억		1937240	N	N	25	N	00	N
138	20230904	160544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38550	400	2	1.05	8795713300	225874	59.63	38650	39800	38250	49550	26750	38150	38941.30	8.97	0	-48844	40650	39400	37350	36100	34050	40025	36725	110	11400	500	28230	50	1	22033719	8494	65.01	1.74	12	1.03	593.00	22202.00	53000	20230609	-27.26	32100	20221017	20.09	53000	-27.26	20230609	32800	17.53	20230803	53000	-27.26	20230609	32100	20.09	20221017	3.90	N	095660	500	110 억		1975397	N	N	22	N	00	N
139	20230904	150537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38650	500	2	1.31	8505373350	218351	57.65	38650	39800	38250	49550	26750	38150	38952.76	8.97	0	-47904	40650	39400	37350	36100	34050	40025	36725	110	11400	500	28230	50	1	22033719	8516	65.18	1.74	12	0.99	593.00	22202.00	53000	20230609	-27.08	32100	20221017	20.40	53000	-27.08	20230609	32800	17.84	20230803	53000	-27.08	20230609	32100	20.40	20221017	3.90	N	095660	500	110 억		1975397	N	N	418	N	00	N
140	20230904	140532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38650	500	2	1.31	7855874100	201558	53.21	38650	39800	38250	49550	26750	38150	38975.75	8.97	0	-45266	40650	39400	37350	36100	34050	40025	36725	110	11400	500	28230	50	1	22033719	8516	65.18	1.74	12	0.91	593.00	22202.00	53000	20230609	-27.08	32100	20221017	20.40	53000	-27.08	20230609	32800	17.84	20230803	53000	-27.08	20230609	32100	20.40	20221017	3.90	N	095660	500	110 억		1975397	N	N	418	N	00	N
141	20230904	130541	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38750	600	2	1.57	7315060800	187597	49.53	38650	39800	38250	49550	26750	38150	38993.48	8.97	0	-42689	40650	39400	37350	36100	34050	40025	36725	110	11400	500	28230	50	1	22033719	8538	65.35	1.75	12	0.85	593.00	22202.00	53000	20230609	-26.89	32100	20221017	20.72	53000	-26.89	20230609	32800	18.14	20230803	53000	-26.89	20230609	32100	20.72	20221017	3.90	N	095660	500	110 억		1975397	N	N	418	N	00	N
142	20230904	120531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38650	500	2	1.31	6792001400	174099	45.96	38650	39800	38250	49550	26750	38150	39012.29	8.97	0	-39782	40650	39400	37350	36100	34050	40025	36725	110	11400	500	28230	50	1	22033719	8516	65.18	1.74	12	0.79	593.00	22202.00	53000	20230609	-27.08	32100	20221017	20.40	53000	-27.08	20230609	32800	17.84	20230803	53000	-27.08	20230609	32100	20.40	20221017	3.90	N	095660	500	110 억		1975397	N	N	418	N	00	N
143	20230904	110523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38700	550	2	1.44	6292848650	161200	42.56	38650	39800	38250	49550	26750	38150	39037.52	8.97	0	-32265	40650	39400	37350	36100	34050	40025	36725	110	11400	500	28230	50	1	22033719	8527	65.26	1.74	12	0.73	593.00	22202.00	53000	20230609	-26.98	32100	20221017	20.56	53000	-26.98	20230609	32800	17.99	20230803	53000	-26.98	20230609	32100	20.56	20221017	3.90	N	095660	500	110 억		1975397	N	N	418	N	00	N
144	20230904	100526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38650	500	2	1.31	5402319000	138108	36.46	38650	39800	38550	49550	26750	38150	39116.63	8.97	0	-31761	40650	39400	37350	36100	34050	40025	36725	110	11400	500	28230	50	1	22033719	8516	65.18	1.74	12	0.63	593.00	22202.00	53000	20230609	-27.08	32100	20221017	20.40	53000	-27.08	20230609	32800	17.84	20230803	53000	-27.08	20230609	32100	20.40	20221017	3.90	N	095660	500	110 억		1975397	N	N	418	N	00	N
145	20230904	090537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38800	650	2	1.70	1072555950	27588	7.28	38650	39300	38550	49550	26750	38150	38877.63	8.97	0	-13977	40650	39400	37350	36100	34050	40025	36725	110	11400	500	28230	50	1	22033719	8549	65.43	1.75	12	0.13	593.00	22202.00	53000	20230609	-26.79	32100	20221017	20.87	53000	-26.79	20230609	32800	18.29	20230803	53000	-26.79	20230609	32100	20.87	20221017	3.90	N	095660	500	110 억		1975397	N	N	418	N	00	N
146	20230901	160527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38150	2900	2	8.23	14073335350	374023	363.06	35300	38600	35300	45800	24700	35250	37626.44	8.77	0	44989	36583	35916	35583	34916	34583	35750	34750	110	10550	500	26080	50	1	22033719	8406	64.33	1.72	12	1.70	593.00	22202.00	53000	20230609	-28.02	32100	20221017	18.85	53000	-28.02	20230609	32800	16.31	20230803	53000	-28.02	20230609	32100	18.85	20221017	3.85	N	095660	500	110 억		1932338	N	N	418	N	00	N
147	20230901	150535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38100	2850	2	8.09	13455057850	357813	347.33	35300	38600	35300	45800	24700	35250	37603.61	8.77	0	47002	36583	35916	35583	34916	34583	35750	34750	110	10550	500	26080	50	1	22033719	8395	64.25	1.72	12	1.62	593.00	22202.00	53000	20230609	-28.11	32100	20221017	18.69	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	32100	18.69	20221017	3.85	N	095660	500	110 억		1932338	N	N	103	N	00	N
148	20230901	140537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38050	2800	2	7.94	12257485200	326255	316.69	35300	38600	35300	45800	24700	35250	37570.27	8.77	0	47786	36583	35916	35583	34916	34583	35750	34750	110	10550	500	26080	50	1	22033719	8384	64.17	1.71	12	1.48	593.00	22202.00	53000	20230609	-28.21	32100	20221017	18.54	53000	-28.21	20230609	32800	16.01	20230803	53000	-28.21	20230609	32100	18.54	20221017	3.85	N	095660	500	110 억		1932338	N	N	103	N	00	N
149	20230901	130522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38150	2900	2	8.23	11362245400	302729	293.86	35300	38600	35300	45800	24700	35250	37532.74	8.77	0	48650	36583	35916	35583	34916	34583	35750	34750	110	10550	500	26080	50	1	22033719	8406	64.33	1.72	12	1.37	593.00	22202.00	53000	20230609	-28.02	32100	20221017	18.85	53000	-28.02	20230609	32800	16.31	20230803	53000	-28.02	20230609	32100	18.85	20221017	3.85	N	095660	500	110 억		1932338	N	N	103	N	00	N
150	20230901	120528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37950	2700	2	7.66	10612991100	283044	274.75	35300	38600	35300	45800	24700	35250	37495.91	8.77	0	46888	36583	35916	35583	34916	34583	35750	34750	110	10550	500	26080	50	1	22033719	8362	64.00	1.71	12	1.28	593.00	22202.00	53000	20230609	-28.40	32100	20221017	18.22	53000	-28.40	20230609	32800	15.70	20230803	53000	-28.40	20230609	32100	18.22	20221017	3.85	N	095660	500	110 억		1932338	N	N	103	N	00	N
151	20230901	110529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	38150	2900	2	8.23	9313175350	249023	241.73	35300	38600	35300	45800	24700	35250	37398.86	8.77	0	49507	36583	35916	35583	34916	34583	35750	34750	110	10550	500	26080	50	1	22033719	8406	64.33	1.72	12	1.13	593.00	22202.00	53000	20230609	-28.02	32100	20221017	18.85	53000	-28.02	20230609	32800	16.31	20230803	53000	-28.02	20230609	32100	18.85	20221017	3.85	N	095660	500	110 억		1932338	N	N	103	N	00	N
152	20230901	100525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	37850	2600	2	7.38	4928600150	133931	130.01	35300	37950	35300	45800	24700	35250	36799.56	8.77	0	38983	36583	35916	35583	34916	34583	35750	34750	110	10550	500	26080	50	1	22033719	8340	63.83	1.70	12	0.61	593.00	22202.00	53000	20230609	-28.58	32100	20221017	17.91	53000	-28.58	20230609	32800	15.40	20230803	53000	-28.58	20230609	32100	17.91	20221017	3.85	N	095660	500	110 억		1932338	N	N	103	N	00	N
153	20230901	090518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	35750	500	2	1.42	381094150	10759	10.44	35300	35750	35300	45800	24700	35250	35420.98	8.77	0	-131	36583	35916	35583	34916	34583	35750	34750	110	10550	500	26080	50	1	22033719	7877	60.29	1.61	12	0.05	593.00	22202.00	53000	20230609	-32.55	32100	20221017	11.37	53000	-32.55	20230609	32800	8.99	20230803	53000	-32.55	20230609	32100	11.37	20221017	3.85	N	095660	500	110 억		1932338	N	N	103	N	00	N