KissMeData/205500/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	160922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1229	3	2	0.24	32134391	26221	30.54	1208	1232	1208	1593	859	1226	1225.52	0.69	0	1111	1285	1255	1220	1190	1155	1238	1173	233	367	500	850	1	1	46546058	572	-3.09	1.86	12	0.06	-398.00	661.00	4100	20220928	-70.02	1185	20230926	3.71	3625	-66.10	20230112	1185	3.71	20230926	4100	-70.02	20220928	1185	3.71	20230926	0.01	N	205500	500	232 억		322548	N	N	0	N	00	N
3	20230927	150932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-1	5	-0.08	30505982	24895	28.99	1208	1232	1208	1593	859	1226	1225.39	0.69	0	1522	1285	1255	1220	1190	1155	1238	1173	233	367	500	850	1	1	46546058	570	-3.08	1.85	12	0.05	-398.00	661.00	4100	20220928	-70.12	1185	20230926	3.38	3625	-66.21	20230112	1185	3.38	20230926	4100	-70.12	20220928	1185	3.38	20230926	0.01	N	205500	500	232 억		322548	N	N	0	N	00	N
4	20230927	140932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1228	2	2	0.16	25221284	20586	23.97	1208	1232	1208	1593	859	1226	1225.17	0.69	0	1811	1285	1255	1220	1190	1155	1238	1173	233	367	500	850	1	1	46546058	572	-3.09	1.86	12	0.04	-398.00	661.00	4100	20220928	-70.05	1185	20230926	3.63	3625	-66.12	20230112	1185	3.63	20230926	4100	-70.05	20220928	1185	3.63	20230926	0.01	N	205500	500	232 억		322548	N	N	0	N	00	N
5	20230927	130918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	5	2	0.41	23450820	19143	22.29	1208	1232	1208	1593	859	1226	1225.03	0.69	0	1144	1285	1255	1220	1190	1155	1238	1173	233	367	500	850	1	1	46546058	573	-3.09	1.86	12	0.04	-398.00	661.00	4100	20220928	-69.98	1185	20230926	3.88	3625	-66.04	20230112	1185	3.88	20230926	4100	-69.98	20220928	1185	3.88	20230926	0.01	N	205500	500	232 억		322548	N	N	0	N	00	N
6	20230927	120918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1227	1	2	0.08	20295626	16573	19.30	1208	1232	1208	1593	859	1226	1224.62	0.69	0	688	1285	1255	1220	1190	1155	1238	1173	233	367	500	850	1	1	46546058	571	-3.08	1.86	12	0.04	-398.00	661.00	4100	20220928	-70.07	1185	20230926	3.54	3625	-66.15	20230112	1185	3.54	20230926	4100	-70.07	20220928	1185	3.54	20230926	0.01	N	205500	500	232 억		322548	N	N	0	N	00	N
7	20230927	110927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	6	2	0.49	17797946	14534	16.93	1208	1232	1208	1593	859	1226	1224.57	0.69	0	316	1285	1255	1220	1190	1155	1238	1173	233	367	500	850	1	1	46546058	573	-3.10	1.86	12	0.03	-398.00	661.00	4100	20220928	-69.95	1185	20230926	3.97	3625	-66.01	20230112	1185	3.97	20230926	4100	-69.95	20220928	1185	3.97	20230926	0.01	N	205500	500	232 억		322548	N	N	0	N	00	N
8	20230927	100919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	0	3	0.00	10109707	8272	9.63	1208	1231	1208	1593	859	1226	1222.16	0.69	0	2150	1285	1255	1220	1190	1155	1238	1173	233	367	500	850	1	1	46546058	571	-3.08	1.85	12	0.02	-398.00	661.00	4100	20220928	-70.10	1185	20230926	3.46	3625	-66.18	20230112	1185	3.46	20230926	4100	-70.10	20220928	1185	3.46	20230926	0.01	N	205500	500	232 억		322548	N	N	0	N	00	N
9	20230927	090937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1218	-8	5	-0.65	1737516	1436	1.67	1208	1221	1208	1593	859	1226	1209.97	0.69	0	158	1285	1255	1220	1190	1155	1238	1173	233	367	500	850	1	1	46546058	567	-3.06	1.84	12	0.00	-398.00	661.00	4100	20220928	-70.29	1185	20230926	2.78	3625	-66.40	20230112	1185	2.78	20230926	4100	-70.29	20220928	1185	2.78	20230926	0.01	N	205500	500	232 억		322548	N	N	0	N	00	N
10	20230926	160919	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1226	-15	5	-1.21	104029734	85868	155.02	1249	1250	1185	1613	869	1241	1211.51	0.69	0	4542	1313	1276	1249	1212	1185	1263	1199	233	372	500	860	1	1	46546058	571	-3.08	1.85	12	0.18	-398.00	661.00	4100	20220928	-70.10	1185	20230926	3.46	3625	-66.18	20230112	1185	3.46	20230926	4100	-70.10	20220928	1185	3.46	20230926	0.01	N	205500	500	232 억		319675	N	N	0	N	00	N
11	20230926	150918	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1203	-38	5	-3.06	88288141	72879	131.57	1249	1250	1185	1613	869	1241	1211.43	0.69	0	6794	1313	1276	1249	1212	1185	1263	1199	233	372	500	860	1	1	46546058	560	-3.02	1.82	12	0.16	-398.00	661.00	4100	20220928	-70.66	1185	20230926	1.52	3625	-66.81	20230112	1185	1.52	20230926	4100	-70.66	20220928	1185	1.52	20230926	0.01	N	205500	500	232 억		319675	N	N	0	N	00	N
12	20230926	140913	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1196	-45	5	-3.63	54237176	44400	80.15	1249	1250	1189	1613	869	1241	1221.56	0.69	0	-2764	1313	1276	1249	1212	1185	1263	1199	233	372	500	860	1	1	46546058	557	-3.01	1.81	12	0.10	-398.00	661.00	4100	20220928	-70.83	1189	20230926	0.59	3625	-67.01	20230112	1189	0.59	20230926	4100	-70.83	20220928	1189	0.59	20230926	0.01	N	205500	500	232 억		319675	N	N	0	N	00	N
13	20230926	130915	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1210	-31	5	-2.50	39463862	32081	57.92	1249	1250	1210	1613	869	1241	1230.13	0.69	0	-4173	1313	1276	1249	1212	1185	1263	1199	233	372	500	860	1	1	46546058	563	-3.04	1.83	12	0.07	-398.00	661.00	4100	20220928	-70.49	1210	20230926	0.00	3625	-66.62	20230112	1210	0.00	20230926	4100	-70.49	20220928	1210	0.00	20230926	0.01	N	205500	500	232 억		319675	N	N	0	N	00	N
14	20230926	120922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-6	5	-0.48	28795961	23315	42.09	1249	1250	1224	1613	869	1241	1235.08	0.69	0	-5850	1313	1276	1249	1212	1185	1263	1199	233	372	500	860	1	1	46546058	575	-3.10	1.87	12	0.05	-398.00	661.00	4100	20220928	-69.88	1211	20230922	1.98	3625	-65.93	20230112	1211	1.98	20230922	4100	-69.88	20220928	1211	1.98	20230922	0.01	N	205500	500	232 억		319675	N	N	0	N	00	N
15	20230926	110918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1229	-12	5	-0.97	24917281	20155	36.39	1249	1250	1226	1613	869	1241	1236.28	0.69	0	-4602	1313	1276	1249	1212	1185	1263	1199	233	372	500	860	1	1	46546058	572	-3.09	1.86	12	0.04	-398.00	661.00	4100	20220928	-70.02	1211	20230922	1.49	3625	-66.10	20230112	1211	1.49	20230922	4100	-70.02	20220928	1211	1.49	20230922	0.01	N	205500	500	232 억		319675	N	N	0	N	00	N
16	20230926	100917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	-10	5	-0.81	15392870	12441	22.46	1249	1250	1230	1613	869	1241	1237.27	0.69	0	-2748	1313	1276	1249	1212	1185	1263	1199	233	372	500	860	1	1	46546058	573	-3.09	1.86	12	0.03	-398.00	661.00	4100	20220928	-69.98	1211	20230922	1.65	3625	-66.04	20230112	1211	1.65	20230922	4100	-69.98	20220928	1211	1.65	20230922	0.01	N	205500	500	232 억		319675	N	N	0	N	00	N
17	20230926	090920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	9	2	0.73	1247033	998	1.80	1249	1250	1248	1613	869	1241	1249.53	0.69	0	-180	1313	1276	1249	1212	1185	1263	1199	233	372	500	860	1	1	46546058	582	-3.14	1.89	12	0.00	-398.00	661.00	4100	20220928	-69.51	1211	20230922	3.22	3625	-65.52	20230112	1211	3.22	20230922	4100	-69.51	20220928	1211	3.22	20230922	0.01	N	205500	500	232 억		319675	N	N	0	N	00	N
18	20230925	160919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1241	-32	5	-2.51	68842046	55311	37.27	1286	1286	1222	1654	892	1273	1244.64	0.68	0	2355	1339	1305	1258	1224	1177	1282	1201	233	381	500	890	1	1	46546058	578	-3.12	1.88	12	0.12	-398.00	661.00	4100	20220928	-69.73	1211	20230922	2.48	3625	-65.77	20230112	1211	2.48	20230922	4100	-69.73	20220928	1211	2.48	20230922	0.01	N	205500	500	232 억		317320	N	N	0	N	00	N
19	20230925	150922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	-41	5	-3.22	46892859	37515	25.28	1286	1286	1222	1654	892	1273	1249.98	0.68	0	-7556	1339	1305	1258	1224	1177	1282	1201	233	381	500	890	1	1	46546058	573	-3.10	1.86	12	0.08	-398.00	661.00	4100	20220928	-69.95	1211	20230922	1.73	3625	-66.01	20230112	1211	1.73	20230922	4100	-69.95	20220928	1211	1.73	20230922	0.01	N	205500	500	232 억		317320	N	N	0	N	00	N
20	20230925	140906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-21	5	-1.65	43579957	34847	23.48	1286	1286	1222	1654	892	1273	1250.61	0.68	0	-7942	1339	1305	1258	1224	1177	1282	1201	233	381	500	890	1	1	46546058	583	-3.15	1.89	12	0.07	-398.00	661.00	4100	20220928	-69.46	1211	20230922	3.39	3625	-65.46	20230112	1211	3.39	20230922	4100	-69.46	20220928	1211	3.39	20230922	0.01	N	205500	500	232 억		317320	N	N	0	N	00	N
21	20230925	130911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1272	-1	5	-0.08	38322062	30607	20.62	1286	1286	1245	1654	892	1273	1252.07	0.68	0	-7748	1339	1305	1258	1224	1177	1282	1201	233	381	500	890	1	1	46546058	592	-3.20	1.92	12	0.07	-398.00	661.00	4100	20220928	-68.98	1211	20230922	5.04	3625	-64.91	20230112	1211	5.04	20230922	4100	-68.98	20220928	1211	5.04	20230922	0.01	N	205500	500	232 억		317320	N	N	0	N	00	N
22	20230925	120915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	0	3	0.00	37842862	30230	20.37	1286	1286	1245	1654	892	1273	1251.83	0.68	0	-7728	1339	1305	1258	1224	1177	1282	1201	233	381	500	890	1	1	46546058	593	-3.20	1.93	12	0.06	-398.00	661.00	4100	20220928	-68.95	1211	20230922	5.12	3625	-64.88	20230112	1211	5.12	20230922	4100	-68.95	20220928	1211	5.12	20230922	0.01	N	205500	500	232 억		317320	N	N	0	N	00	N
23	20230925	110911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-13	5	-1.02	36292391	29000	19.54	1286	1286	1245	1654	892	1273	1251.46	0.68	0	-7647	1339	1305	1258	1224	1177	1282	1201	233	381	500	890	1	1	46546058	586	-3.17	1.91	12	0.06	-398.00	661.00	4100	20220928	-69.27	1211	20230922	4.05	3625	-65.24	20230112	1211	4.05	20230922	4100	-69.27	20220928	1211	4.05	20230922	0.01	N	205500	500	232 억		317320	N	N	0	N	00	N
24	20230925	100916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	-19	5	-1.49	4214446	3334	2.25	1286	1286	1247	1654	892	1273	1264.08	0.68	0	-2867	1339	1305	1258	1224	1177	1282	1201	233	381	500	890	1	1	46546058	584	-3.15	1.90	12	0.01	-398.00	661.00	4100	20220928	-69.41	1211	20230922	3.55	3625	-65.41	20230112	1211	3.55	20230922	4100	-69.41	20220928	1211	3.55	20230922	0.01	N	205500	500	232 억		317320	N	N	0	N	00	N
25	20230925	090911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	2	2	0.16	1327027	1039	0.70	1286	1286	1263	1654	892	1273	1277.22	0.68	0	-854	1339	1305	1258	1224	1177	1282	1201	233	381	500	890	1	1	46546058	593	-3.20	1.93	12	0.00	-398.00	661.00	4100	20220928	-68.90	1211	20230922	5.28	3625	-64.83	20230112	1211	5.28	20230922	4100	-68.90	20220928	1211	5.28	20230922	0.01	N	205500	500	232 억		317320	N	N	0	N	00	N
26	20230922	160945	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1273	-24	5	-1.85	183449982	147681	141.85	1290	1292	1211	1686	908	1297	1242.20	0.68	0	-790	1357	1327	1291	1261	1225	1309	1243	233	389	500	900	1	1	46546058	593	-3.20	1.93	12	0.32	-398.00	661.00	4100	20220928	-68.95	1211	20230922	5.12	3625	-64.88	20230112	1211	5.12	20230922	4100	-68.95	20220928	1211	5.12	20230922	0.01	N	205500	500	232 억		318131	N	N	0	N	00	N
27	20230922	150939	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1256	-41	5	-3.16	162465992	131125	125.95	1290	1292	1211	1686	908	1297	1239.02	0.68	0	3304	1357	1327	1291	1261	1225	1309	1243	233	389	500	900	1	1	46546058	585	-3.16	1.90	12	0.28	-398.00	661.00	4100	20220928	-69.37	1211	20230922	3.72	3625	-65.35	20230112	1211	3.72	20230922	4100	-69.37	20220928	1211	3.72	20230922	0.01	N	205500	500	232 억		318131	N	N	0	N	00	N
28	20230922	140937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1234	-63	5	-4.86	144469997	116736	112.13	1290	1292	1211	1686	908	1297	1237.58	0.68	0	7764	1357	1327	1291	1261	1225	1309	1243	233	389	500	900	1	1	46546058	574	-3.10	1.87	12	0.25	-398.00	661.00	4100	20220928	-69.90	1211	20230922	1.90	3625	-65.96	20230112	1211	1.90	20230922	4100	-69.90	20220928	1211	1.90	20230922	0.01	N	205500	500	232 억		318131	N	N	0	N	00	N
29	20230922	130840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1239	-58	5	-4.47	79068161	63306	60.81	1290	1292	1236	1686	908	1297	1248.98	0.68	0	-7877	1357	1327	1291	1261	1225	1309	1243	233	389	500	900	1	1	46546058	577	-3.11	1.87	12	0.14	-398.00	661.00	4100	20220928	-69.78	1219	20230920	1.64	3625	-65.82	20230112	1219	1.64	20230920	4100	-69.78	20220928	1219	1.64	20230920	0.01	N	205500	500	232 억		318131	N	N	0	N	00	N
30	20230922	120839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	-43	5	-3.32	48122957	38439	36.92	1290	1292	1244	1686	908	1297	1251.93	0.68	0	-6659	1357	1327	1291	1261	1225	1309	1243	233	389	500	900	1	1	46546058	584	-3.15	1.90	12	0.08	-398.00	661.00	4100	20220928	-69.41	1219	20230920	2.87	3625	-65.41	20230112	1219	2.87	20230920	4100	-69.41	20220928	1219	2.87	20230920	0.01	N	205500	500	232 억		318131	N	N	0	N	00	N
31	20230922	110834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	-38	5	-2.93	45351761	36231	34.80	1290	1292	1244	1686	908	1297	1251.74	0.68	0	-6220	1357	1327	1291	1261	1225	1309	1243	233	389	500	900	1	1	46546058	586	-3.16	1.90	12	0.08	-398.00	661.00	4100	20220928	-69.29	1219	20230920	3.28	3625	-65.27	20230112	1219	3.28	20230920	4100	-69.29	20220928	1219	3.28	20230920	0.01	N	205500	500	232 억		318131	N	N	0	N	00	N
32	20230922	100835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-49	5	-3.78	39814980	31815	30.56	1290	1292	1244	1686	908	1297	1251.45	0.68	0	-5409	1357	1327	1291	1261	1225	1309	1243	233	389	500	900	1	1	46546058	581	-3.14	1.89	12	0.07	-398.00	661.00	4100	20220928	-69.56	1219	20230920	2.38	3625	-65.57	20230112	1219	2.38	20230920	4100	-69.56	20220928	1219	2.38	20230920	0.01	N	205500	500	232 억		318131	N	N	0	N	00	N
33	20230922	090831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-49	5	-3.78	10780551	8553	8.22	1290	1292	1245	1686	908	1297	1260.44	0.68	0	-2216	1357	1327	1291	1261	1225	1309	1243	233	389	500	900	1	1	46546058	581	-3.14	1.89	12	0.02	-398.00	661.00	4100	20220928	-69.56	1219	20230920	2.38	3625	-65.57	20230112	1219	2.38	20230920	4100	-69.56	20220928	1219	2.38	20230920	0.01	N	205500	500	232 억		318131	N	N	0	N	00	N
34	20230921	160836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1297	-24	5	-1.82	133307877	104110	44.19	1318	1321	1255	1717	925	1321	1280.42	0.72	0	-15380	1401	1361	1290	1250	1179	1381	1270	233	396	500	920	1	1	46546058	604	-3.26	1.96	12	0.22	-398.00	661.00	4100	20220928	-68.37	1219	20230920	6.40	3625	-64.22	20230112	1219	6.40	20230920	4100	-68.37	20220928	1219	6.40	20230920	0.01	N	205500	500	232 억		334231	N	N	0	N	00	N
35	20230921	150825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1278	-43	5	-3.26	106682825	83379	35.39	1318	1321	1255	1717	925	1321	1279.45	0.72	0	-13238	1401	1361	1290	1250	1179	1381	1270	233	396	500	920	1	1	46546058	595	-3.21	1.93	12	0.18	-398.00	661.00	4100	20220928	-68.83	1219	20230920	4.84	3625	-64.74	20230112	1219	4.84	20230920	4100	-68.83	20220928	1219	4.84	20230920	0.01	N	205500	500	232 억		334231	N	N	0	N	00	N
36	20230921	140832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	-63	5	-4.77	93867643	73329	31.13	1318	1321	1255	1717	925	1321	1280.04	0.72	0	-9020	1401	1361	1290	1250	1179	1381	1270	233	396	500	920	1	1	46546058	586	-3.16	1.90	12	0.16	-398.00	661.00	4100	20220928	-69.32	1219	20230920	3.20	3625	-65.30	20230112	1219	3.20	20230920	4100	-69.32	20220928	1219	3.20	20230920	0.01	N	205500	500	232 억		334231	N	N	0	N	00	N
37	20230921	130826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	-66	5	-5.00	86212163	67245	28.54	1318	1321	1255	1717	925	1321	1282.01	0.72	0	-8985	1401	1361	1290	1250	1179	1381	1270	233	396	500	920	1	1	46546058	584	-3.15	1.90	12	0.14	-398.00	661.00	4100	20220928	-69.39	1219	20230920	2.95	3625	-65.38	20230112	1219	2.95	20230920	4100	-69.39	20220928	1219	2.95	20230920	0.01	N	205500	500	232 억		334231	N	N	0	N	00	N
38	20230921	120819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1266	-55	5	-4.16	72523614	56381	23.93	1318	1321	1264	1717	925	1321	1286.26	0.72	0	-7113	1401	1361	1290	1250	1179	1381	1270	233	396	500	920	1	1	46546058	589	-3.18	1.92	12	0.12	-398.00	661.00	4100	20220928	-69.12	1219	20230920	3.86	3625	-65.08	20230112	1219	3.86	20230920	4100	-69.12	20220928	1219	3.86	20230920	0.01	N	205500	500	232 억		334231	N	N	0	N	00	N
39	20230921	110838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	-47	5	-3.56	55344590	42863	18.19	1318	1321	1270	1717	925	1321	1291.13	0.72	0	-1417	1401	1361	1290	1250	1179	1381	1270	233	396	500	920	1	1	46546058	593	-3.20	1.93	12	0.09	-398.00	661.00	4100	20220928	-68.93	1219	20230920	4.51	3625	-64.86	20230112	1219	4.51	20230920	4100	-68.93	20220928	1219	4.51	20230920	0.01	N	205500	500	232 억		334231	N	N	0	N	00	N
40	20230921	100822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	-41	5	-3.10	51901354	40167	17.05	1318	1321	1270	1717	925	1321	1292.07	0.72	0	-1006	1401	1361	1290	1250	1179	1381	1270	233	396	500	920	1	1	46546058	596	-3.22	1.94	12	0.09	-398.00	661.00	4100	20220928	-68.78	1219	20230920	5.00	3625	-64.69	20230112	1219	5.00	20230920	4100	-68.78	20220928	1219	5.00	20230920	0.01	N	205500	500	232 억		334231	N	N	0	N	00	N
41	20230921	090827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1304	-17	5	-1.29	3860215	2942	1.25	1318	1321	1303	1717	925	1321	1311.82	0.72	0	-1622	1401	1361	1290	1250	1179	1381	1270	233	396	500	920	1	1	46546058	607	-3.28	1.97	12	0.01	-398.00	661.00	4100	20220928	-68.20	1219	20230920	6.97	3625	-64.03	20230112	1219	6.97	20230920	4100	-68.20	20220928	1219	6.97	20230920	0.01	N	205500	500	232 억		334231	N	N	0	N	00	N
42	20230920	160831	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1321	41	2	3.20	299957934	235403	42.94	1299	1330	1219	1664	896	1280	1274.21	0.57	0	67594	1412	1345	1308	1241	1204	1327	1223	233	384	500	890	1	1	46546058	615	-3.32	2.00	12	0.51	-398.00	661.00	4100	20220928	-67.78	1219	20230920	8.37	3625	-63.56	20230112	1219	8.37	20230920	4100	-67.78	20220928	1219	8.37	20230920	0.02	N	205500	500	232 억		266624	N	N	0	N	00	N
43	20230920	150809	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1325	45	2	3.52	289784216	227703	41.53	1299	1330	1219	1664	896	1280	1272.64	0.57	0	66668	1412	1345	1308	1241	1204	1327	1223	233	384	500	890	1	1	46546058	617	-3.33	2.00	12	0.49	-398.00	661.00	4100	20220928	-67.68	1219	20230920	8.70	3625	-63.45	20230112	1219	8.70	20230920	4100	-67.68	20220928	1219	8.70	20230920	0.02	N	205500	500	232 억		266624	N	N	0	N	00	N
44	20230920	140820	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1306	26	2	2.03	246480526	194705	35.52	1299	1307	1219	1664	896	1280	1265.92	0.57	0	55276	1412	1345	1308	1241	1204	1327	1223	233	384	500	890	1	1	46546058	608	-3.28	1.98	12	0.42	-398.00	661.00	4100	20220928	-68.15	1219	20230920	7.14	3625	-63.97	20230112	1219	7.14	20230920	4100	-68.15	20220928	1219	7.14	20230920	0.02	N	205500	500	232 억		266624	N	N	0	N	00	N
45	20230920	130816	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1303	23	2	1.80	225286001	178447	32.55	1299	1307	1219	1664	896	1280	1262.48	0.57	0	59278	1412	1345	1308	1241	1204	1327	1223	233	384	500	890	1	1	46546058	606	-3.27	1.97	12	0.38	-398.00	661.00	4100	20220928	-68.22	1219	20230920	6.89	3625	-64.06	20230112	1219	6.89	20230920	4100	-68.22	20220928	1219	6.89	20230920	0.02	N	205500	500	232 억		266624	N	N	0	N	00	N
46	20230920	120816	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1276	-4	5	-0.31	185359553	147531	26.91	1299	1299	1219	1664	896	1280	1256.41	0.57	0	44157	1412	1345	1308	1241	1204	1327	1223	233	384	500	890	1	1	46546058	594	-3.21	1.93	12	0.32	-398.00	661.00	4100	20220928	-68.88	1219	20230920	4.68	3625	-64.80	20230112	1219	4.68	20230920	4100	-68.88	20220928	1219	4.68	20230920	0.02	N	205500	500	232 억		266624	N	N	0	N	00	N
47	20230920	110825	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1276	-4	5	-0.31	164318211	130935	23.88	1299	1299	1219	1664	896	1280	1254.96	0.57	0	39304	1412	1345	1308	1241	1204	1327	1223	233	384	500	890	1	1	46546058	594	-3.21	1.93	12	0.28	-398.00	661.00	4100	20220928	-68.88	1219	20230920	4.68	3625	-64.80	20230112	1219	4.68	20230920	4100	-68.88	20220928	1219	4.68	20230920	0.02	N	205500	500	232 억		266624	N	N	0	N	00	N
48	20230920	100806	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1241	-39	5	-3.05	108953978	87035	15.88	1299	1299	1219	1664	896	1280	1251.84	0.57	0	2022	1412	1345	1308	1241	1204	1327	1223	233	384	500	890	1	1	46546058	578	-3.12	1.88	12	0.19	-398.00	661.00	4100	20220928	-69.73	1219	20230920	1.80	3625	-65.77	20230112	1219	1.80	20230920	4100	-69.73	20220928	1219	1.80	20230920	0.02	N	205500	500	232 억		266624	N	N	0	N	00	N
49	20230920	090817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	14	2	1.09	17379746	13487	2.46	1299	1299	1280	1664	896	1280	1288.63	0.57	0	-5192	1412	1345	1308	1241	1204	1327	1223	233	384	500	890	1	1	46546058	602	-3.25	1.96	12	0.03	-398.00	661.00	4100	20220928	-68.44	1271	20230919	1.81	3625	-64.30	20230112	1271	1.81	20230919	4100	-68.44	20220928	1271	1.81	20230919	0.02	N	205500	500	232 억		266624	N	N	0	N	00	N
50	20230919	160813	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1280	-109	5	-7.85	707959060	545506	552.94	1375	1375	1271	1805	973	1389	1297.81	0.45	0	-75437	1471	1430	1398	1357	1325	1414	1341	233	416	500	970	1	1	46546058	596	-3.22	1.94	12	1.17	-398.00	661.00	4100	20220928	-68.78	1271	20230919	0.71	3625	-64.69	20230112	1271	0.71	20230919	4140	-69.08	20220919	1271	0.71	20230919	0.04	N	205500	500	232 억		208023	N	N	0	N	00	N
51	20230919	150815	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1298	-91	5	-6.55	626541288	482050	488.62	1375	1375	1279	1805	973	1389	1299.74	0.45	0	-65414	1471	1430	1398	1357	1325	1414	1341	233	416	500	970	1	1	46546058	604	-3.26	1.96	12	1.04	-398.00	661.00	4100	20220928	-68.34	1279	20230919	1.49	3625	-64.19	20230112	1279	1.49	20230919	4140	-68.65	20220919	1279	1.49	20230919	0.04	N	205500	500	232 억		208023	N	N	0	N	00	N
52	20230919	140811	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1300	-89	5	-6.41	383357282	292981	296.97	1375	1375	1290	1805	973	1389	1308.47	0.45	0	-62580	1471	1430	1398	1357	1325	1414	1341	233	416	500	970	1	1	46546058	605	-3.27	1.97	12	0.63	-398.00	661.00	4100	20220928	-68.29	1290	20230919	0.78	3625	-64.14	20230112	1290	0.78	20230919	4140	-68.60	20220919	1290	0.78	20230919	0.04	N	205500	500	232 억		208023	N	N	0	N	00	N
53	20230919	130758	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1300	-89	5	-6.41	288820140	220006	223.00	1375	1375	1298	1805	973	1389	1312.78	0.45	0	-36080	1471	1430	1398	1357	1325	1414	1341	233	416	500	970	1	1	46546058	605	-3.27	1.97	12	0.47	-398.00	661.00	4100	20220928	-68.29	1298	20230919	0.15	3625	-64.14	20230112	1298	0.15	20230919	4140	-68.60	20220919	1298	0.15	20230919	0.04	N	205500	500	232 억		208023	N	N	0	N	00	N
54	20230919	120815	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1308	-81	5	-5.83	238158851	181129	183.60	1375	1375	1298	1805	973	1389	1314.86	0.45	0	-18013	1471	1430	1398	1357	1325	1414	1341	233	416	500	970	1	1	46546058	609	-3.29	1.98	12	0.39	-398.00	661.00	4100	20220928	-68.10	1298	20230919	0.77	3625	-63.92	20230112	1298	0.77	20230919	4140	-68.41	20220919	1298	0.77	20230919	0.04	N	205500	500	232 억		208023	N	N	0	N	00	N
55	20230919	110819	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1303	-86	5	-6.19	200624951	152398	154.47	1375	1375	1298	1805	973	1389	1316.45	0.45	0	-32192	1471	1430	1398	1357	1325	1414	1341	233	416	500	970	1	1	46546058	606	-3.27	1.97	12	0.33	-398.00	661.00	4100	20220928	-68.22	1298	20230919	0.39	3625	-64.06	20230112	1298	0.39	20230919	4140	-68.53	20220919	1298	0.39	20230919	0.04	N	205500	500	232 억		208023	N	N	0	N	00	N
56	20230919	100812	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1307	-82	5	-5.90	127987092	96587	97.90	1375	1375	1300	1805	973	1389	1325.10	0.45	0	-15231	1471	1430	1398	1357	1325	1414	1341	233	416	500	970	1	1	46546058	608	-3.28	1.98	12	0.21	-398.00	661.00	4100	20220928	-68.12	1300	20230919	0.54	3625	-63.94	20230112	1300	0.54	20230919	4140	-68.43	20220919	1300	0.54	20230919	0.04	N	205500	500	232 억		208023	N	N	0	N	00	N
57	20230919	090809	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1370	-19	5	-1.37	9866940	7208	7.31	1375	1375	1360	1805	973	1389	1368.89	0.45	0	-4482	1471	1430	1398	1357	1325	1414	1341	233	416	500	970	1	1	46546058	638	-3.44	2.07	12	0.02	-398.00	661.00	4100	20220928	-66.59	1360	20230919	0.74	3625	-62.21	20230112	1360	0.74	20230919	4140	-66.91	20220919	1360	0.74	20230919	0.04	N	205500	500	232 억		208023	N	N	0	N	00	N
58	20230918	160813	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1389	-32	5	-2.25	137267022	98656	83.15	1426	1439	1366	1847	995	1421	1391.37	0.45	0	-2744	1472	1446	1416	1390	1360	1431	1375	233	426	500	990	1	1	46546058	647	-3.49	2.10	12	0.21	-398.00	661.00	4140	20220919	-66.45	1366	20230918	1.68	3625	-61.68	20230112	1366	1.68	20230918	4140	-66.45	20220919	1366	1.68	20230918	0.04	N	205500	500	232 억		211443	N	N	0	N	00	N
59	20230918	150811	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1390	-31	5	-2.18	114098864	81951	69.07	1426	1439	1366	1847	995	1421	1392.28	0.45	0	-1296	1472	1446	1416	1390	1360	1431	1375	233	426	500	990	1	1	46546058	647	-3.49	2.10	12	0.18	-398.00	661.00	4140	20220919	-66.43	1366	20230918	1.76	3625	-61.66	20230112	1366	1.76	20230918	4140	-66.43	20220919	1366	1.76	20230918	0.04	N	205500	500	232 억		211443	N	N	0	N	00	N
60	20230918	140831	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1393	-28	5	-1.97	105128567	75497	63.63	1426	1439	1366	1847	995	1421	1392.49	0.45	0	-3019	1472	1446	1416	1390	1360	1431	1375	233	426	500	990	1	1	46546058	648	-3.50	2.11	12	0.16	-398.00	661.00	4140	20220919	-66.35	1366	20230918	1.98	3625	-61.57	20230112	1366	1.98	20230918	4140	-66.35	20220919	1366	1.98	20230918	0.04	N	205500	500	232 억		211443	N	N	0	N	00	N
61	20230918	130810	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1403	-18	5	-1.27	87018002	62490	52.67	1426	1439	1366	1847	995	1421	1392.51	0.45	0	-3719	1472	1446	1416	1390	1360	1431	1375	233	426	500	990	1	1	46546058	653	-3.53	2.12	12	0.13	-398.00	661.00	4140	20220919	-66.11	1366	20230918	2.71	3625	-61.30	20230112	1366	2.71	20230918	4140	-66.11	20220919	1366	2.71	20230918	0.04	N	205500	500	232 억		211443	N	N	0	N	00	N
62	20230918	120815	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1399	-22	5	-1.55	76379352	54901	46.27	1426	1439	1366	1847	995	1421	1391.22	0.45	0	-3395	1472	1446	1416	1390	1360	1431	1375	233	426	500	990	1	1	46546058	651	-3.52	2.12	12	0.12	-398.00	661.00	4140	20220919	-66.21	1366	20230918	2.42	3625	-61.41	20230112	1366	2.42	20230918	4140	-66.21	20220919	1366	2.42	20230918	0.04	N	205500	500	232 억		211443	N	N	0	N	00	N
63	20230918	110803	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1419	-2	5	-0.14	65294462	46991	39.60	1426	1439	1366	1847	995	1421	1389.51	0.45	0	-4900	1472	1446	1416	1390	1360	1431	1375	233	426	500	990	1	1	46546058	660	-3.57	2.15	12	0.10	-398.00	661.00	4140	20220919	-65.72	1366	20230918	3.88	3625	-60.86	20230112	1366	3.88	20230918	4140	-65.72	20220919	1366	3.88	20230918	0.04	N	205500	500	232 억		211443	N	N	0	N	00	N
64	20230918	100757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	-22	5	-1.55	8612956	6128	5.16	1426	1439	1394	1847	995	1421	1405.51	0.45	0	-2689	1472	1446	1416	1390	1360	1431	1375	233	426	500	990	1	1	46546058	651	-3.52	2.12	12	0.01	-398.00	661.00	4140	20220919	-66.21	1386	20230915	0.94	3625	-61.41	20230112	1386	0.94	20230915	4140	-66.21	20220919	1386	0.94	20230915	0.04	N	205500	500	232 억		211443	N	N	0	N	00	N
65	20230918	090800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1416	-5	5	-0.35	927939	652	0.55	1426	1439	1416	1847	995	1421	1423.22	0.45	0	-178	1472	1446	1416	1390	1360	1431	1375	233	426	500	990	1	1	46546058	659	-3.56	2.14	12	0.00	-398.00	661.00	4140	20220919	-65.80	1386	20230915	2.16	3625	-60.94	20230112	1386	2.16	20230915	4140	-65.80	20220919	1386	2.16	20230915	0.04	N	205500	500	232 억		211443	N	N	0	N	00	N
66	20230915	160807	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1421	-1	5	-0.07	165709667	118258	72.10	1422	1442	1386	1848	996	1422	1401.26	0.44	0	8895	1498	1459	1426	1387	1354	1443	1371	233	426	500	990	1	1	46546058	661	-3.57	2.15	12	0.25	-398.00	661.00	4290	20220916	-66.88	1386	20230915	2.53	3625	-60.80	20230112	1386	2.53	20230915	4460	-68.14	20220915	1386	2.53	20230915	0.04	N	205500	500	232 억		202558	N	N	0	N	00	N
67	20230915	150807	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1396	-26	5	-1.83	146536461	104665	63.81	1422	1442	1386	1848	996	1422	1400.05	0.44	0	10131	1498	1459	1426	1387	1354	1443	1371	233	426	500	990	1	1	46546058	650	-3.51	2.11	12	0.22	-398.00	661.00	4290	20220916	-67.46	1386	20230915	0.72	3625	-61.49	20230112	1386	0.72	20230915	4460	-68.70	20220915	1386	0.72	20230915	0.04	N	205500	500	232 억		202558	N	N	0	N	00	N
68	20230915	140808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	-23	5	-1.62	92019727	65470	39.91	1422	1442	1396	1848	996	1422	1405.53	0.44	0	9654	1498	1459	1426	1387	1354	1443	1371	233	426	500	990	1	1	46546058	651	-3.52	2.12	12	0.14	-398.00	661.00	4290	20220916	-67.39	1393	20230914	0.43	3625	-61.41	20230112	1393	0.43	20230914	4460	-68.63	20220915	1393	0.43	20230914	0.04	N	205500	500	232 억		202558	N	N	0	N	00	N
69	20230915	130801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	-24	5	-1.69	71191690	50589	30.84	1422	1442	1396	1848	996	1422	1407.26	0.44	0	5915	1498	1459	1426	1387	1354	1443	1371	233	426	500	990	1	1	46546058	651	-3.51	2.11	12	0.11	-398.00	661.00	4290	20220916	-67.41	1393	20230914	0.36	3625	-61.43	20230112	1393	0.36	20230914	4460	-68.65	20220915	1393	0.36	20230914	0.04	N	205500	500	232 억		202558	N	N	0	N	00	N
70	20230915	120807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	-25	5	-1.76	59212433	42024	25.62	1422	1442	1397	1848	996	1422	1409.01	0.44	0	4843	1498	1459	1426	1387	1354	1443	1371	233	426	500	990	1	1	46546058	650	-3.51	2.11	12	0.09	-398.00	661.00	4290	20220916	-67.44	1393	20230914	0.29	3625	-61.46	20230112	1393	0.29	20230914	4460	-68.68	20220915	1393	0.29	20230914	0.04	N	205500	500	232 억		202558	N	N	0	N	00	N
71	20230915	110814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	-22	5	-1.55	46200522	32737	19.96	1422	1442	1399	1848	996	1422	1411.26	0.44	0	2783	1498	1459	1426	1387	1354	1443	1371	233	426	500	990	1	1	46546058	652	-3.52	2.12	12	0.07	-398.00	661.00	4290	20220916	-67.37	1393	20230914	0.50	3625	-61.38	20230112	1393	0.50	20230914	4460	-68.61	20220915	1393	0.50	20230914	0.04	N	205500	500	232 억		202558	N	N	0	N	00	N
72	20230915	100811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1412	-10	5	-0.70	28467209	20091	12.25	1422	1442	1399	1848	996	1422	1416.91	0.44	0	4359	1498	1459	1426	1387	1354	1443	1371	233	426	500	990	1	1	46546058	657	-3.55	2.14	12	0.04	-398.00	661.00	4290	20220916	-67.09	1393	20230914	1.36	3625	-61.05	20230112	1393	1.36	20230914	4460	-68.34	20220915	1393	1.36	20230914	0.04	N	205500	500	232 억		202558	N	N	0	N	00	N
73	20230915	090800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1413	-9	5	-0.63	9890791	6939	4.23	1422	1442	1413	1848	996	1422	1425.39	0.44	0	279	1498	1459	1426	1387	1354	1443	1371	233	426	500	990	1	1	46546058	658	-3.55	2.14	12	0.01	-398.00	661.00	4290	20220916	-67.06	1393	20230914	1.44	3625	-61.02	20230112	1393	1.44	20230914	4460	-68.32	20220915	1393	1.44	20230914	0.04	N	205500	500	232 억		202558	N	N	0	N	00	N
74	20230914	160810	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1422	-18	5	-1.25	230837674	164026	415.92	1432	1465	1393	1872	1008	1440	1407.32	0.31	0	57723	1502	1470	1455	1423	1408	1463	1416	233	432	500	1000	1	1	46546058	662	-3.57	2.15	12	0.35	-398.00	661.00	4460	20220915	-68.12	1393	20230914	2.08	3625	-60.77	20230112	1393	2.08	20230914	4500	-68.40	20220914	1393	2.08	20230914	0.04	N	205500	500	232 억		142780	N	N	23	N	00	N
75	20230914	150747	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1405	-35	5	-2.43	214087592	152178	385.88	1432	1465	1393	1872	1008	1440	1406.82	0.31	0	56898	1502	1470	1455	1423	1408	1463	1416	233	432	500	1000	1	1	46546058	654	-3.53	2.13	12	0.33	-398.00	661.00	4460	20220915	-68.50	1393	20230914	0.86	3625	-61.24	20230112	1393	0.86	20230914	4500	-68.78	20220914	1393	0.86	20230914	0.04	N	205500	500	232 억		142780	N	N	23	N	00	N
76	20230914	140800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1411	-29	5	-2.01	198423015	141012	357.56	1432	1465	1393	1872	1008	1440	1407.14	0.31	0	55079	1502	1470	1455	1423	1408	1463	1416	233	432	500	1000	1	1	46546058	657	-3.55	2.13	12	0.30	-398.00	661.00	4460	20220915	-68.36	1393	20230914	1.29	3625	-61.08	20230112	1393	1.29	20230914	4500	-68.64	20220914	1393	1.29	20230914	0.04	N	205500	500	232 억		142780	N	N	23	N	00	N
77	20230914	130747	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1414	-26	5	-1.81	185372656	131727	334.02	1432	1465	1393	1872	1008	1440	1407.25	0.31	0	53818	1502	1470	1455	1423	1408	1463	1416	233	432	500	1000	1	1	46546058	658	-3.55	2.14	12	0.28	-398.00	661.00	4460	20220915	-68.30	1393	20230914	1.51	3625	-60.99	20230112	1393	1.51	20230914	4500	-68.58	20220914	1393	1.51	20230914	0.04	N	205500	500	232 억		142780	N	N	23	N	00	N
78	20230914	120756	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1415	-25	5	-1.74	172501335	122563	310.78	1432	1465	1393	1872	1008	1440	1407.45	0.31	0	51824	1502	1470	1455	1423	1408	1463	1416	233	432	500	1000	1	1	46546058	659	-3.56	2.14	12	0.26	-398.00	661.00	4460	20220915	-68.27	1393	20230914	1.58	3625	-60.97	20230112	1393	1.58	20230914	4500	-68.56	20220914	1393	1.58	20230914	0.04	N	205500	500	232 억		142780	N	N	23	N	00	N
79	20230914	110749	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1410	-30	5	-2.08	143498067	101950	258.51	1432	1465	1393	1872	1008	1440	1407.53	0.31	0	46709	1502	1470	1455	1423	1408	1463	1416	233	432	500	1000	1	1	46546058	656	-3.54	2.13	12	0.22	-398.00	661.00	4460	20220915	-68.39	1393	20230914	1.22	3625	-61.10	20230112	1393	1.22	20230914	4500	-68.67	20220914	1393	1.22	20230914	0.04	N	205500	500	232 억		142780	N	N	23	N	00	N
80	20230914	100743	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1395	-45	5	-3.12	79891788	56620	143.57	1432	1465	1395	1872	1008	1440	1411.02	0.31	0	18110	1502	1470	1455	1423	1408	1463	1416	233	432	500	1000	1	1	46546058	649	-3.51	2.11	12	0.12	-398.00	661.00	4460	20220915	-68.72	1395	20230914	0.00	3625	-61.52	20230112	1395	0.00	20230914	4500	-69.00	20220914	1395	0.00	20230914	0.04	N	205500	500	232 억		142780	N	N	23	N	00	N
81	20230914	090757	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1407	-33	5	-2.29	15963476	11104	28.16	1432	1465	1407	1872	1008	1440	1437.63	0.31	0	366	1502	1470	1455	1423	1408	1463	1416	233	432	500	1000	1	1	46546058	655	-3.54	2.13	12	0.02	-398.00	661.00	4460	20220915	-68.45	1407	20230914	0.00	3625	-61.19	20230112	1407	0.00	20230914	4500	-68.73	20220914	1407	0.00	20230914	0.04	N	205500	500	232 억		142780	N	N	23	N	00	N
82	20230913	160803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1440	-53	5	-3.55	54039651	37155	109.84	1481	1487	1440	1940	1046	1493	1454.44	0.30	0	4210	1524	1508	1489	1473	1454	1499	1464	233	447	500	1040	1	1	46546058	670	-3.62	2.18	12	0.08	-398.00	661.00	4500	20220914	-68.00	1418	20230822	1.55	3625	-60.28	20230112	1418	1.55	20230822	4535	-68.25	20220913	1418	1.55	20230822	0.04	N	205500	500	232 억		138581	N	N	23	N	00	N
83	20230913	150752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1456	-37	5	-2.48	47882888	32889	97.23	1481	1487	1445	1940	1046	1493	1455.89	0.30	0	4201	1524	1508	1489	1473	1454	1499	1464	233	447	500	1040	1	1	46546058	678	-3.66	2.20	12	0.07	-398.00	661.00	4500	20220914	-67.64	1418	20230822	2.68	3625	-59.83	20230112	1418	2.68	20230822	4535	-67.89	20220913	1418	2.68	20230822	0.04	N	205500	500	232 억		138581	N	N	78	N	00	N
84	20230913	140802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1445	-48	5	-3.22	42248057	28999	85.73	1481	1487	1445	1940	1046	1493	1456.88	0.30	0	4344	1524	1508	1489	1473	1454	1499	1464	233	447	500	1040	1	1	46546058	673	-3.63	2.19	12	0.06	-398.00	661.00	4500	20220914	-67.89	1418	20230822	1.90	3625	-60.14	20230112	1418	1.90	20230822	4535	-68.14	20220913	1418	1.90	20230822	0.04	N	205500	500	232 억		138581	N	N	78	N	00	N
85	20230913	130739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1458	-35	5	-2.34	32062453	21979	64.97	1481	1487	1450	1940	1046	1493	1458.78	0.30	0	3566	1524	1508	1489	1473	1454	1499	1464	233	447	500	1040	1	1	46546058	679	-3.66	2.21	12	0.05	-398.00	661.00	4500	20220914	-67.60	1418	20230822	2.82	3625	-59.78	20230112	1418	2.82	20230822	4535	-67.85	20220913	1418	2.82	20230822	0.04	N	205500	500	232 억		138581	N	N	78	N	00	N
86	20230913	120755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1474	-19	5	-1.27	29322371	20098	59.41	1481	1487	1450	1940	1046	1493	1458.97	0.30	0	3276	1524	1508	1489	1473	1454	1499	1464	233	447	500	1040	1	1	46546058	686	-3.70	2.23	12	0.04	-398.00	661.00	4500	20220914	-67.24	1418	20230822	3.95	3625	-59.34	20230112	1418	3.95	20230822	4535	-67.50	20220913	1418	3.95	20230822	0.04	N	205500	500	232 억		138581	N	N	78	N	00	N
87	20230913	110757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1450	-43	5	-2.88	20437710	13992	41.36	1481	1487	1450	1940	1046	1493	1460.67	0.30	0	-557	1524	1508	1489	1473	1454	1499	1464	233	447	500	1040	1	1	46546058	675	-3.64	2.19	12	0.03	-398.00	661.00	4500	20220914	-67.78	1418	20230822	2.26	3625	-60.00	20230112	1418	2.26	20230822	4535	-68.03	20220913	1418	2.26	20230822	0.04	N	205500	500	232 억		138581	N	N	78	N	00	N
88	20230913	100749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1487	-6	5	-0.40	6568052	4472	13.22	1481	1487	1450	1940	1046	1493	1468.71	0.30	0	1348	1524	1508	1489	1473	1454	1499	1464	233	447	500	1040	1	1	46546058	692	-3.74	2.25	12	0.01	-398.00	661.00	4500	20220914	-66.96	1418	20230822	4.87	3625	-58.98	20230112	1418	4.87	20230822	4535	-67.21	20220913	1418	4.87	20230822	0.04	N	205500	500	232 억		138581	N	N	78	N	00	N
89	20230913	090743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1476	-17	5	-1.14	3754550	2569	7.59	1481	1481	1450	1940	1046	1493	1461.48	0.30	0	1277	1524	1508	1489	1473	1454	1499	1464	233	447	500	1040	1	1	46546058	687	-3.71	2.23	12	0.01	-398.00	661.00	4500	20220914	-67.20	1418	20230822	4.09	3625	-59.28	20230112	1418	4.09	20230822	4535	-67.45	20220913	1418	4.09	20230822	0.04	N	205500	500	232 억		138581	N	N	78	N	00	N
90	20230912	160740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1493	-2	5	-0.13	49452817	33327	51.82	1495	1505	1470	1943	1047	1495	1483.87	0.30	0	289	1546	1520	1493	1467	1440	1533	1480	233	448	500	1040	1	1	46546058	695	-3.75	2.26	12	0.07	-398.00	661.00	4535	20220913	-67.08	1418	20230822	5.29	3625	-58.81	20230112	1418	5.29	20230822	4535	-67.08	20220913	1418	5.29	20230822	0.04	N	205500	500	232 억		138292	N	N	78	N	00	N
91	20230912	150747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1493	-2	5	-0.13	42164321	28421	44.19	1495	1505	1470	1943	1047	1495	1483.56	0.30	0	323	1546	1520	1493	1467	1440	1533	1480	233	448	500	1040	1	1	46546058	695	-3.75	2.26	12	0.06	-398.00	661.00	4535	20220913	-67.08	1418	20230822	5.29	3625	-58.81	20230112	1418	5.29	20230822	4535	-67.08	20220913	1418	5.29	20230822	0.04	N	205500	500	232 억		138292	N	N	75	N	00	N
92	20230912	140745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1471	-24	5	-1.61	32940942	22191	34.50	1495	1505	1470	1943	1047	1495	1484.43	0.30	0	712	1546	1520	1493	1467	1440	1533	1480	233	448	500	1040	1	1	46546058	685	-3.70	2.23	12	0.05	-398.00	661.00	4535	20220913	-67.56	1418	20230822	3.74	3625	-59.42	20230112	1418	3.74	20230822	4535	-67.56	20220913	1418	3.74	20230822	0.04	N	205500	500	232 억		138292	N	N	75	N	00	N
93	20230912	130736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1485	-10	5	-0.67	21091841	14155	22.01	1495	1505	1480	1943	1047	1495	1490.06	0.30	0	-861	1546	1520	1493	1467	1440	1533	1480	233	448	500	1040	1	1	46546058	691	-3.73	2.25	12	0.03	-398.00	661.00	4535	20220913	-67.25	1418	20230822	4.72	3625	-59.03	20230112	1418	4.72	20230822	4535	-67.25	20220913	1418	4.72	20230822	0.04	N	205500	500	232 억		138292	N	N	75	N	00	N
94	20230912	120733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1492	-3	5	-0.20	15342285	10274	15.97	1495	1505	1485	1943	1047	1495	1493.31	0.30	0	-1721	1546	1520	1493	1467	1440	1533	1480	233	448	500	1040	1	1	46546058	694	-3.75	2.26	12	0.02	-398.00	661.00	4535	20220913	-67.10	1418	20230822	5.22	3625	-58.84	20230112	1418	5.22	20230822	4535	-67.10	20220913	1418	5.22	20230822	0.04	N	205500	500	232 억		138292	N	N	75	N	00	N
95	20230912	110740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1485	-10	5	-0.67	13382104	8959	13.93	1495	1505	1485	1943	1047	1495	1493.71	0.30	0	-1970	1546	1520	1493	1467	1440	1533	1480	233	448	500	1040	1	1	46546058	691	-3.73	2.25	12	0.02	-398.00	661.00	4535	20220913	-67.25	1418	20230822	4.72	3625	-59.03	20230112	1418	4.72	20230822	4535	-67.25	20220913	1418	4.72	20230822	0.04	N	205500	500	232 억		138292	N	N	75	N	00	N
96	20230912	100733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1497	2	2	0.13	4733715	3165	4.92	1495	1505	1490	1943	1047	1495	1495.64	0.30	0	-1191	1546	1520	1493	1467	1440	1533	1480	233	448	500	1040	1	1	46546058	697	-3.76	2.26	12	0.01	-398.00	661.00	4535	20220913	-66.99	1418	20230822	5.57	3625	-58.70	20230112	1418	5.57	20230822	4535	-66.99	20220913	1418	5.57	20230822	0.04	N	205500	500	232 억		138292	N	N	75	N	00	N
97	20230912	090751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1500	5	2	0.33	1827400	1222	1.90	1495	1505	1495	1943	1047	1495	1495.42	0.30	0	-1001	1546	1520	1493	1467	1440	1533	1480	233	448	500	1040	1	1	46546058	698	-3.77	2.27	12	0.00	-398.00	661.00	4535	20220913	-66.92	1418	20230822	5.78	3625	-58.62	20230112	1418	5.78	20230822	4535	-66.92	20220913	1418	5.78	20230822	0.04	N	205500	500	232 억		138292	N	N	75	N	00	N
98	20230911	160734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1495	1	2	0.07	96121465	64314	133.06	1466	1519	1466	1942	1046	1494	1494.57	0.29	0	2663	1545	1519	1506	1480	1467	1513	1474	233	448	500	1040	1	1	46546058	696	-3.76	2.26	12	0.14	-398.00	661.00	4535	20220913	-67.03	1418	20230822	5.43	3625	-58.76	20230112	1418	5.43	20230822	4535	-67.03	20220913	1418	5.43	20230822	0.04	N	205500	500	232 억		135637	N	N	75	N	00	N
99	20230911	150739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1494	0	3	0.00	94181439	63012	130.37	1466	1519	1466	1942	1046	1494	1494.66	0.29	0	2920	1545	1519	1506	1480	1467	1513	1474	233	448	500	1040	1	1	46546058	695	-3.75	2.26	12	0.14	-398.00	661.00	4535	20220913	-67.06	1418	20230822	5.36	3625	-58.79	20230112	1418	5.36	20230822	4535	-67.06	20220913	1418	5.36	20230822	0.04	N	205500	500	232 억		135637	N	N	67	N	00	N
100	20230911	140749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1495	1	2	0.07	89118335	59602	123.31	1466	1519	1466	1942	1046	1494	1495.22	0.29	0	654	1545	1519	1506	1480	1467	1513	1474	233	448	500	1040	1	1	46546058	696	-3.76	2.26	12	0.13	-398.00	661.00	4535	20220913	-67.03	1418	20230822	5.43	3625	-58.76	20230112	1418	5.43	20230822	4535	-67.03	20220913	1418	5.43	20230822	0.04	N	205500	500	232 억		135637	N	N	67	N	00	N
101	20230911	130723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1492	-2	5	-0.13	81906857	54742	113.26	1466	1519	1466	1942	1046	1494	1496.23	0.29	0	836	1545	1519	1506	1480	1467	1513	1474	233	448	500	1040	1	1	46546058	694	-3.75	2.26	12	0.12	-398.00	661.00	4535	20220913	-67.10	1418	20230822	5.22	3625	-58.84	20230112	1418	5.22	20230822	4535	-67.10	20220913	1418	5.22	20230822	0.04	N	205500	500	232 억		135637	N	N	67	N	00	N
102	20230911	120735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1489	-5	5	-0.33	78298304	52314	108.23	1466	1519	1466	1942	1046	1494	1496.70	0.29	0	-1342	1545	1519	1506	1480	1467	1513	1474	233	448	500	1040	1	1	46546058	693	-3.74	2.25	12	0.11	-398.00	661.00	4535	20220913	-67.17	1418	20230822	5.01	3625	-58.92	20230112	1418	5.01	20230822	4535	-67.17	20220913	1418	5.01	20230822	0.04	N	205500	500	232 억		135637	N	N	67	N	00	N
103	20230911	110723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1496	2	2	0.13	75765510	50617	104.72	1466	1519	1466	1942	1046	1494	1496.84	0.29	0	-189	1545	1519	1506	1480	1467	1513	1474	233	448	500	1040	1	1	46546058	696	-3.76	2.26	12	0.11	-398.00	661.00	4535	20220913	-67.01	1418	20230822	5.50	3625	-58.73	20230112	1418	5.50	20230822	4535	-67.01	20220913	1418	5.50	20230822	0.04	N	205500	500	232 억		135637	N	N	67	N	00	N
104	20230911	100723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1498	4	2	0.27	74047857	49468	102.35	1466	1519	1466	1942	1046	1494	1496.88	0.29	0	704	1545	1519	1506	1480	1467	1513	1474	233	448	500	1040	1	1	46546058	697	-3.76	2.27	12	0.11	-398.00	661.00	4535	20220913	-66.97	1418	20230822	5.64	3625	-58.68	20230112	1418	5.64	20230822	4535	-66.97	20220913	1418	5.64	20230822	0.04	N	205500	500	232 억		135637	N	N	67	N	00	N
105	20230911	090721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1505	11	2	0.74	8831255	5885	12.18	1466	1505	1466	1942	1046	1494	1500.64	0.29	0	-4277	1545	1519	1506	1480	1467	1513	1474	233	448	500	1040	1	1	46546058	701	-3.78	2.28	12	0.01	-398.00	661.00	4535	20220913	-66.81	1418	20230822	6.14	3625	-58.48	20230112	1418	6.14	20230822	4535	-66.81	20220913	1418	6.14	20230822	0.04	N	205500	500	232 억		135637	N	N	67	N	00	N
106	20230908	160740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1494	-24	5	-1.58	72546042	48334	89.11	1532	1532	1493	1973	1063	1518	1500.95	0.27	0	10188	1567	1542	1517	1492	1467	1530	1480	233	455	500	1060	1	1	46546058	695	-3.75	2.26	12	0.10	-398.00	661.00	4535	20220913	-67.06	1418	20230822	5.36	3625	-58.79	20230112	1418	5.36	20230822	4535	-67.06	20220913	1418	5.36	20230822	0.04	N	205500	500	232 억		125449	N	N	67	N	00	N
107	20230908	150738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1500	-18	5	-1.19	59918188	39892	73.54	1532	1532	1499	1973	1063	1518	1502.01	0.27	0	6892	1567	1542	1517	1492	1467	1530	1480	233	455	500	1060	1	1	46546058	698	-3.77	2.27	12	0.09	-398.00	661.00	4535	20220913	-66.92	1418	20230822	5.78	3625	-58.62	20230112	1418	5.78	20230822	4535	-66.92	20220913	1418	5.78	20230822	0.04	N	205500	500	232 억		125449	N	N	102	N	00	N
108	20230908	140731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1507	-11	5	-0.72	17822415	11843	21.83	1532	1532	1499	1973	1063	1518	1504.89	0.27	0	1644	1567	1542	1517	1492	1467	1530	1480	233	455	500	1060	1	1	46546058	701	-3.79	2.28	12	0.03	-398.00	661.00	4535	20220913	-66.77	1418	20230822	6.28	3625	-58.43	20230112	1418	6.28	20230822	4535	-66.77	20220913	1418	6.28	20230822	0.04	N	205500	500	232 억		125449	N	N	102	N	00	N
109	20230908	130738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1506	-12	5	-0.79	14546208	9663	17.81	1532	1532	1499	1973	1063	1518	1505.35	0.27	0	1292	1567	1542	1517	1492	1467	1530	1480	233	455	500	1060	1	1	46546058	701	-3.78	2.28	12	0.02	-398.00	661.00	4535	20220913	-66.79	1418	20230822	6.21	3625	-58.46	20230112	1418	6.21	20230822	4535	-66.79	20220913	1418	6.21	20230822	0.04	N	205500	500	232 억		125449	N	N	102	N	00	N
110	20230908	120747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1509	-9	5	-0.59	14360659	9540	17.59	1532	1532	1499	1973	1063	1518	1505.31	0.27	0	1309	1567	1542	1517	1492	1467	1530	1480	233	455	500	1060	1	1	46546058	702	-3.79	2.28	12	0.02	-398.00	661.00	4535	20220913	-66.73	1418	20230822	6.42	3625	-58.37	20230112	1418	6.42	20230822	4535	-66.73	20220913	1418	6.42	20230822	0.04	N	205500	500	232 억		125449	N	N	102	N	00	N
111	20230908	110744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1511	-7	5	-0.46	11228470	7454	13.74	1532	1532	1499	1973	1063	1518	1506.37	0.27	0	1367	1567	1542	1517	1492	1467	1530	1480	233	455	500	1060	1	1	46546058	703	-3.80	2.29	12	0.02	-398.00	661.00	4535	20220913	-66.68	1418	20230822	6.56	3625	-58.32	20230112	1418	6.56	20230822	4535	-66.68	20220913	1418	6.56	20230822	0.04	N	205500	500	232 억		125449	N	N	102	N	00	N
112	20230908	100736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1524	6	2	0.40	8001035	5318	9.80	1532	1532	1499	1973	1063	1518	1504.52	0.27	0	3449	1567	1542	1517	1492	1467	1530	1480	233	455	500	1060	1	1	46546058	709	-3.83	2.31	12	0.01	-398.00	661.00	4535	20220913	-66.39	1418	20230822	7.48	3625	-57.96	20230112	1418	7.48	20230822	4535	-66.39	20220913	1418	7.48	20230822	0.04	N	205500	500	232 억		125449	N	N	102	N	00	N
113	20230908	090741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1525	7	2	0.46	51931	34	0.06	1532	1532	1520	1973	1063	1518	1527.38	0.27	0	-17	1567	1542	1517	1492	1467	1530	1480	233	455	500	1060	1	1	46546058	710	-3.83	2.31	12	0.00	-398.00	661.00	4535	20220913	-66.37	1418	20230822	7.55	3625	-57.93	20230112	1418	7.55	20230822	4535	-66.37	20220913	1418	7.55	20230822	0.04	N	205500	500	232 억		125449	N	N	102	N	00	N
114	20230907	160728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1518	-26	5	-1.68	81554523	54242	41.45	1542	1542	1492	2005	1081	1544	1503.53	0.29	0	-8676	1634	1589	1540	1495	1446	1564	1470	233	461	500	1080	1	1	46546058	707	-3.81	2.30	12	0.12	-398.00	661.00	4535	20220913	-66.53	1418	20230822	7.05	3625	-58.12	20230112	1418	7.05	20230822	4535	-66.53	20220913	1418	7.05	20230822	0.05	N	205500	500	232 억		134125	N	N	102	N	00	N
115	20230907	150734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1522	-22	5	-1.42	66576838	44358	33.89	1542	1542	1492	2005	1081	1544	1500.90	0.29	0	-6400	1634	1589	1540	1495	1446	1564	1470	233	461	500	1080	1	1	46546058	708	-3.82	2.30	12	0.10	-398.00	661.00	4535	20220913	-66.44	1418	20230822	7.33	3625	-58.01	20230112	1418	7.33	20230822	4535	-66.44	20220913	1418	7.33	20230822	0.05	N	205500	500	232 억		134125	N	N	64	N	00	N
116	20230907	140730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1495	-49	5	-3.17	53128356	35406	27.05	1542	1542	1492	2005	1081	1544	1500.55	0.29	0	-5149	1634	1589	1540	1495	1446	1564	1470	233	461	500	1080	1	1	46546058	696	-3.76	2.26	12	0.08	-398.00	661.00	4535	20220913	-67.03	1418	20230822	5.43	3625	-58.76	20230112	1418	5.43	20230822	4535	-67.03	20220913	1418	5.43	20230822	0.05	N	205500	500	232 억		134125	N	N	64	N	00	N
117	20230907	130729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1509	-35	5	-2.27	39605605	26394	20.17	1542	1542	1492	2005	1081	1544	1500.55	0.29	0	-5554	1634	1589	1540	1495	1446	1564	1470	233	461	500	1080	1	1	46546058	702	-3.79	2.28	12	0.06	-398.00	661.00	4535	20220913	-66.73	1418	20230822	6.42	3625	-58.37	20230112	1418	6.42	20230822	4535	-66.73	20220913	1418	6.42	20230822	0.05	N	205500	500	232 억		134125	N	N	64	N	00	N
118	20230907	120739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1498	-46	5	-2.98	35007354	23343	17.84	1542	1542	1492	2005	1081	1544	1499.69	0.29	0	-5224	1634	1589	1540	1495	1446	1564	1470	233	461	500	1080	1	1	46546058	697	-3.76	2.27	12	0.05	-398.00	661.00	4535	20220913	-66.97	1418	20230822	5.64	3625	-58.68	20230112	1418	5.64	20230822	4535	-66.97	20220913	1418	5.64	20230822	0.05	N	205500	500	232 억		134125	N	N	64	N	00	N
119	20230907	110734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1496	-48	5	-3.11	32731391	21822	16.67	1542	1542	1492	2005	1081	1544	1499.93	0.29	0	-4388	1634	1589	1540	1495	1446	1564	1470	233	461	500	1080	1	1	46546058	696	-3.76	2.26	12	0.05	-398.00	661.00	4535	20220913	-67.01	1418	20230822	5.50	3625	-58.73	20230112	1418	5.50	20230822	4535	-67.01	20220913	1418	5.50	20230822	0.05	N	205500	500	232 억		134125	N	N	64	N	00	N
120	20230907	100734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1494	-50	5	-3.24	16931224	11261	8.60	1542	1542	1492	2005	1081	1544	1503.53	0.29	0	-5398	1634	1589	1540	1495	1446	1564	1470	233	461	500	1080	1	1	46546058	695	-3.75	2.26	12	0.02	-398.00	661.00	4535	20220913	-67.06	1418	20230822	5.36	3625	-58.79	20230112	1418	5.36	20230822	4535	-67.06	20220913	1418	5.36	20230822	0.05	N	205500	500	232 억		134125	N	N	64	N	00	N
121	20230907	090744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1513	-31	5	-2.01	1697931	1107	0.85	1542	1542	1508	2005	1081	1544	1533.81	0.29	0	-231	1634	1589	1540	1495	1446	1564	1470	233	461	500	1080	1	1	46546058	704	-3.80	2.29	12	0.00	-398.00	661.00	4535	20220913	-66.64	1418	20230822	6.70	3625	-58.26	20230112	1418	6.70	20230822	4535	-66.64	20220913	1418	6.70	20230822	0.05	N	205500	500	232 억		134125	N	N	64	N	00	N
122	20230906	160730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1544	-21	5	-1.34	197912294	130869	220.74	1585	1585	1491	2030	1096	1565	1512.29	0.32	0	-13849	1631	1597	1556	1522	1481	1577	1502	233	465	500	1090	1	1	46546058	719	-3.88	2.34	12	0.28	-398.00	661.00	4535	20220913	-65.95	1418	20230822	8.89	3625	-57.41	20230112	1418	8.89	20230822	4535	-65.95	20220913	1418	8.89	20230822	0.05	N	205500	500	232 억		147984	N	N	64	N	00	N
123	20230906	150732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1510	-55	5	-3.51	155944452	103348	174.32	1585	1585	1491	2030	1096	1565	1508.93	0.32	0	-13121	1631	1597	1556	1522	1481	1577	1502	233	465	500	1090	1	1	46546058	703	-3.79	2.28	12	0.22	-398.00	661.00	4535	20220913	-66.70	1418	20230822	6.49	3625	-58.34	20230112	1418	6.49	20230822	4535	-66.70	20220913	1418	6.49	20230822	0.05	N	205500	500	232 억		147984	N	N	0	N	00	N
124	20230906	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1500	-65	5	-4.15	141366123	93644	157.95	1585	1585	1491	2030	1096	1565	1509.61	0.32	0	-11204	1631	1597	1556	1522	1481	1577	1502	233	465	500	1090	1	1	46546058	698	-3.77	2.27	12	0.20	-398.00	661.00	4535	20220913	-66.92	1418	20230822	5.78	3625	-58.62	20230112	1418	5.78	20230822	4535	-66.92	20220913	1418	5.78	20230822	0.05	N	205500	500	232 억		147984	N	N	0	N	00	N
125	20230906	130725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1492	-73	5	-4.66	135572921	89778	151.43	1585	1585	1491	2030	1096	1565	1510.09	0.32	0	-9916	1631	1597	1556	1522	1481	1577	1502	233	465	500	1090	1	1	46546058	694	-3.75	2.26	12	0.19	-398.00	661.00	4535	20220913	-67.10	1418	20230822	5.22	3625	-58.84	20230112	1418	5.22	20230822	4535	-67.10	20220913	1418	5.22	20230822	0.05	N	205500	500	232 억		147984	N	N	0	N	00	N
126	20230906	120737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1495	-70	5	-4.47	126485399	83700	141.18	1585	1585	1494	2030	1096	1565	1511.18	0.32	0	-9951	1631	1597	1556	1522	1481	1577	1502	233	465	500	1090	1	1	46546058	696	-3.76	2.26	12	0.18	-398.00	661.00	4535	20220913	-67.03	1418	20230822	5.43	3625	-58.76	20230112	1418	5.43	20230822	4535	-67.03	20220913	1418	5.43	20230822	0.05	N	205500	500	232 억		147984	N	N	0	N	00	N
127	20230906	110739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1505	-60	5	-3.83	102050823	67390	113.67	1585	1585	1495	2030	1096	1565	1514.33	0.32	0	-4735	1631	1597	1556	1522	1481	1577	1502	233	465	500	1090	1	1	46546058	701	-3.78	2.28	12	0.14	-398.00	661.00	4535	20220913	-66.81	1418	20230822	6.14	3625	-58.48	20230112	1418	6.14	20230822	4535	-66.81	20220913	1418	6.14	20230822	0.05	N	205500	500	232 억		147984	N	N	0	N	00	N
128	20230906	100716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1497	-68	5	-4.35	80161071	52802	89.06	1585	1585	1497	2030	1096	1565	1518.14	0.32	0	-4354	1631	1597	1556	1522	1481	1577	1502	233	465	500	1090	1	1	46546058	697	-3.76	2.26	12	0.11	-398.00	661.00	4535	20220913	-66.99	1418	20230822	5.57	3625	-58.70	20230112	1418	5.57	20230822	4535	-66.99	20220913	1418	5.57	20230822	0.05	N	205500	500	232 억		147984	N	N	0	N	00	N
129	20230906	090722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1547	-18	5	-1.15	3700844	2388	4.03	1585	1585	1545	2030	1096	1565	1549.77	0.32	0	-248	1631	1597	1556	1522	1481	1577	1502	233	465	500	1090	1	1	46546058	720	-3.89	2.34	12	0.01	-398.00	661.00	4535	20220913	-65.89	1418	20230822	9.10	3625	-57.32	20230112	1418	9.10	20230822	4535	-65.89	20220913	1418	9.10	20230822	0.05	N	205500	500	232 억		147984	N	N	0	N	00	N
130	20230905	160725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1565	-5	5	-0.32	91331739	59284	185.77	1570	1590	1515	2040	1099	1570	1540.58	0.36	0	-18405	1612	1591	1571	1550	1530	1581	1540	233	470	500	1090	1	1	46546058	728	-3.93	2.37	12	0.13	-398.00	661.00	4535	20220913	-65.49	1418	20230822	10.37	3625	-56.83	20230112	1418	10.37	20230822	4535	-65.49	20220913	1418	10.37	20230822	0.05	N	205500	500	232 억		166710	N	N	0	N	00	N
131	20230905	150735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1543	-27	5	-1.72	79027182	51344	160.89	1570	1590	1515	2040	1099	1570	1539.17	0.36	0	-16961	1612	1591	1571	1550	1530	1581	1540	233	470	500	1090	1	1	46546058	718	-3.88	2.33	12	0.11	-398.00	661.00	4535	20220913	-65.98	1418	20230822	8.82	3625	-57.43	20230112	1418	8.82	20230822	4535	-65.98	20220913	1418	8.82	20230822	0.05	N	205500	500	232 억		166710	N	N	0	N	00	N
132	20230905	140734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1537	-33	5	-2.10	55643484	36050	112.97	1570	1590	1527	2040	1099	1570	1543.51	0.36	0	-17157	1612	1591	1571	1550	1530	1581	1540	233	470	500	1090	1	1	46546058	715	-3.86	2.33	12	0.08	-398.00	661.00	4535	20220913	-66.11	1418	20230822	8.39	3625	-57.60	20230112	1418	8.39	20230822	4535	-66.11	20220913	1418	8.39	20230822	0.05	N	205500	500	232 억		166710	N	N	0	N	00	N
133	20230905	130715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1539	-31	5	-1.97	52249880	33837	106.03	1570	1590	1527	2040	1099	1570	1544.16	0.36	0	-17148	1612	1591	1571	1550	1530	1581	1540	233	470	500	1090	1	1	46546058	716	-3.87	2.33	12	0.07	-398.00	661.00	4535	20220913	-66.06	1418	20230822	8.53	3625	-57.54	20230112	1418	8.53	20230822	4535	-66.06	20220913	1418	8.53	20230822	0.05	N	205500	500	232 억		166710	N	N	0	N	00	N
134	20230905	120719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1529	-41	5	-2.61	48014241	31074	97.37	1570	1590	1528	2040	1099	1570	1545.16	0.36	0	-16115	1612	1591	1571	1550	1530	1581	1540	233	470	500	1090	1	1	46546058	712	-3.84	2.31	12	0.07	-398.00	661.00	4535	20220913	-66.28	1418	20230822	7.83	3625	-57.82	20230112	1418	7.83	20230822	4535	-66.28	20220913	1418	7.83	20230822	0.05	N	205500	500	232 억		166710	N	N	0	N	00	N
135	20230905	110725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1542	-28	5	-1.78	40318524	26050	81.63	1570	1590	1534	2040	1099	1570	1547.74	0.36	0	-13525	1612	1591	1571	1550	1530	1581	1540	233	470	500	1090	1	1	46546058	718	-3.87	2.33	12	0.06	-398.00	661.00	4535	20220913	-66.00	1418	20230822	8.74	3625	-57.46	20230112	1418	8.74	20230822	4535	-66.00	20220913	1418	8.74	20230822	0.05	N	205500	500	232 억		166710	N	N	0	N	00	N
136	20230905	100715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1545	-25	5	-1.59	35464120	22901	71.76	1570	1590	1537	2040	1099	1570	1548.58	0.36	0	-12712	1612	1591	1571	1550	1530	1581	1540	233	470	500	1090	1	1	46546058	719	-3.88	2.34	12	0.05	-398.00	661.00	4535	20220913	-65.93	1418	20230822	8.96	3625	-57.38	20230112	1418	8.96	20230822	4535	-65.93	20220913	1418	8.96	20230822	0.05	N	205500	500	232 억		166710	N	N	0	N	00	N
137	20230905	090714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1558	-12	5	-0.76	22297169	14360	45.00	1570	1590	1545	2040	1099	1570	1552.73	0.36	0	-7068	1612	1591	1571	1550	1530	1581	1540	233	470	500	1090	1	1	46546058	725	-3.91	2.36	12	0.03	-398.00	661.00	4535	20220913	-65.64	1418	20230822	9.87	3625	-57.02	20230112	1418	9.87	20230822	4535	-65.64	20220913	1418	9.87	20230822	0.05	N	205500	500	232 억		166710	N	N	0	N	00	N
138	20230904	160711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1570	0	3	0.00	50147171	31870	60.71	1590	1592	1551	2040	1099	1570	1573.49	0.38	0	-8446	1608	1588	1564	1544	1520	1599	1555	233	470	500	1090	1	1	46546058	731	-3.94	2.38	12	0.07	-398.00	661.00	4535	20220913	-65.38	1418	20230822	10.72	3625	-56.69	20230112	1418	10.72	20230822	4535	-65.38	20220913	1418	10.72	20230822	0.05	N	205500	500	232 억		176189	N	N	0	N	00	N
139	20230904	150703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1565	-5	5	-0.32	44626239	28345	54.00	1590	1592	1551	2040	1099	1570	1574.40	0.38	0	-7653	1608	1588	1564	1544	1520	1599	1555	233	470	500	1090	1	1	46546058	728	-3.93	2.37	12	0.06	-398.00	661.00	4535	20220913	-65.49	1418	20230822	10.37	3625	-56.83	20230112	1418	10.37	20230822	4535	-65.49	20220913	1418	10.37	20230822	0.05	N	205500	500	232 억		176189	N	N	0	N	00	N
140	20230904	140657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1575	5	2	0.32	28240989	17871	34.04	1590	1592	1565	2040	1099	1570	1580.27	0.38	0	92	1608	1588	1564	1544	1520	1599	1555	233	470	500	1090	1	1	46546058	733	-3.96	2.38	12	0.04	-398.00	661.00	4535	20220913	-65.27	1418	20230822	11.07	3625	-56.55	20230112	1418	11.07	20230822	4535	-65.27	20220913	1418	11.07	20230822	0.05	N	205500	500	232 억		176189	N	N	0	N	00	N
141	20230904	130710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1570	0	3	0.00	24142136	15264	29.08	1590	1592	1569	2040	1099	1570	1581.64	0.38	0	265	1608	1588	1564	1544	1520	1599	1555	233	470	500	1090	1	1	46546058	731	-3.94	2.38	12	0.03	-398.00	661.00	4535	20220913	-65.38	1418	20230822	10.72	3625	-56.69	20230112	1418	10.72	20230822	4535	-65.38	20220913	1418	10.72	20230822	0.05	N	205500	500	232 억		176189	N	N	0	N	00	N
142	20230904	120656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1580	10	2	0.64	17315088	10927	20.82	1590	1592	1573	2040	1099	1570	1584.61	0.38	0	1927	1608	1588	1564	1544	1520	1599	1555	233	470	500	1090	1	1	46546058	735	-3.97	2.39	12	0.02	-398.00	661.00	4535	20220913	-65.16	1418	20230822	11.42	3625	-56.41	20230112	1418	11.42	20230822	4535	-65.16	20220913	1418	11.42	20230822	0.05	N	205500	500	232 억		176189	N	N	0	N	00	N
143	20230904	110646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1586	16	2	1.02	16375072	10333	19.68	1590	1592	1573	2040	1099	1570	1584.74	0.38	0	1964	1608	1588	1564	1544	1520	1599	1555	233	470	500	1090	1	1	46546058	738	-3.98	2.40	12	0.02	-398.00	661.00	4535	20220913	-65.03	1418	20230822	11.85	3625	-56.25	20230112	1418	11.85	20230822	4535	-65.03	20220913	1418	11.85	20230822	0.05	N	205500	500	232 억		176189	N	N	0	N	00	N
144	20230904	100650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1587	17	2	1.08	10142873	6403	12.20	1590	1592	1573	2040	1099	1570	1584.08	0.38	0	132	1608	1588	1564	1544	1520	1599	1555	233	470	500	1090	1	1	46546058	739	-3.99	2.40	12	0.01	-398.00	661.00	4535	20220913	-65.01	1418	20230822	11.92	3625	-56.22	20230112	1418	11.92	20230822	4535	-65.01	20220913	1418	11.92	20230822	0.05	N	205500	500	232 억		176189	N	N	0	N	00	N
145	20230904	090702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1590	20	2	1.27	360817	227	0.43	1590	1592	1581	2040	1099	1570	1589.50	0.38	0	-43	1608	1588	1564	1544	1520	1599	1555	233	470	500	1090	1	1	46546058	740	-3.99	2.41	12	0.00	-398.00	661.00	4535	20220913	-64.94	1418	20230822	12.13	3625	-56.14	20230112	1418	12.13	20230822	4535	-64.94	20220913	1418	12.13	20230822	0.05	N	205500	500	232 억		176189	N	N	0	N	00	N
146	20230901	160652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1570	13	2	0.83	81992220	52467	59.03	1554	1584	1540	2020	1090	1557	1562.70	0.34	0	16494	1621	1589	1557	1525	1493	1573	1509	233	463	500	1080	1	1	46546058	731	-3.94	2.38	12	0.11	-398.00	661.00	4535	20220913	-65.38	1418	20230822	10.72	3625	-56.69	20230112	1418	10.72	20230822	4535	-65.38	20220913	1418	10.72	20230822	0.05	N	205500	500	232 억		159195	N	N	0	N	00	N
147	20230901	150700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1575	18	2	1.16	70284272	45014	50.64	1554	1584	1540	2020	1090	1557	1561.39	0.34	0	15564	1621	1589	1557	1525	1493	1573	1509	233	463	500	1080	1	1	46546058	733	-3.96	2.38	12	0.10	-398.00	661.00	4535	20220913	-65.27	1418	20230822	11.07	3625	-56.55	20230112	1418	11.07	20230822	4535	-65.27	20220913	1418	11.07	20230822	0.05	N	205500	500	232 억		159195	N	N	0	N	00	N
148	20230901	140704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1579	22	2	1.41	57419688	36835	41.44	1554	1584	1540	2020	1090	1557	1558.84	0.34	0	11657	1621	1589	1557	1525	1493	1573	1509	233	463	500	1080	1	1	46546058	735	-3.97	2.39	12	0.08	-398.00	661.00	4535	20220913	-65.18	1418	20230822	11.35	3625	-56.44	20230112	1418	11.35	20230822	4535	-65.18	20220913	1418	11.35	20230822	0.05	N	205500	500	232 억		159195	N	N	0	N	00	N
149	20230901	130644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1575	18	2	1.16	47727792	30654	34.49	1554	1584	1540	2020	1090	1557	1556.98	0.34	0	11327	1621	1589	1557	1525	1493	1573	1509	233	463	500	1080	1	1	46546058	733	-3.96	2.38	12	0.07	-398.00	661.00	4535	20220913	-65.27	1418	20230822	11.07	3625	-56.55	20230112	1418	11.07	20230822	4535	-65.27	20220913	1418	11.07	20230822	0.05	N	205500	500	232 억		159195	N	N	0	N	00	N
150	20230901	120651	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1580	23	2	1.48	44359124	28499	32.06	1554	1584	1540	2020	1090	1557	1556.52	0.34	0	10541	1621	1589	1557	1525	1493	1573	1509	233	463	500	1080	1	1	46546058	735	-3.97	2.39	12	0.06	-398.00	661.00	4535	20220913	-65.16	1418	20230822	11.42	3625	-56.41	20230112	1418	11.42	20230822	4535	-65.16	20220913	1418	11.42	20230822	0.05	N	205500	500	232 억		159195	N	N	0	N	00	N
151	20230901	110652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1559	2	2	0.13	16373692	10598	11.92	1554	1571	1540	2020	1090	1557	1544.98	0.34	0	341	1621	1589	1557	1525	1493	1573	1509	233	463	500	1080	1	1	46546058	726	-3.92	2.36	12	0.02	-398.00	661.00	4535	20220913	-65.62	1418	20230822	9.94	3625	-56.99	20230112	1418	9.94	20230822	4535	-65.62	20220913	1418	9.94	20230822	0.05	N	205500	500	232 억		159195	N	N	0	N	00	N
152	20230901	100645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1550	-7	5	-0.45	15517006	10047	11.30	1554	1571	1540	2020	1090	1557	1544.44	0.34	0	244	1621	1589	1557	1525	1493	1573	1509	233	463	500	1080	1	1	46546058	721	-3.89	2.34	12	0.02	-398.00	661.00	4535	20220913	-65.82	1418	20230822	9.31	3625	-57.24	20230112	1418	9.31	20230822	4535	-65.82	20220913	1418	9.31	20230822	0.05	N	205500	500	232 억		159195	N	N	0	N	00	N
153	20230901	090636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1548	-9	5	-0.58	6145458	3974	4.47	1554	1571	1540	2020	1090	1557	1546.42	0.34	0	208	1621	1589	1557	1525	1493	1573	1509	233	463	500	1080	1	1	46546058	721	-3.89	2.34	12	0.01	-398.00	661.00	4535	20220913	-65.87	1418	20230822	9.17	3625	-57.30	20230112	1418	9.17	20230822	4535	-65.87	20220913	1418	9.17	20230822	0.05	N	205500	500	232 억		159195	N	N	0	N	00	N