KissMeData/331520/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161127	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1023	-7	5	-0.68	210632739	207459	61.48	1011	1026	1003	1339	721	1030	1015.28	0.21	24463	1067	1048	1029	1010	991	1039	1001	51	309	100	700	1	1	50864390	520	31.00	1.98	12	0.41	33.00	517.00	2385	20220928	-57.11	1003	20230927	1.99	2060	-50.34	20230118	1003	1.99	20230927	2385	-57.11	20220928	1003	1.99	20230927	3.10	N	331520	100	50 억	108208	N	N	N	N
3	20230927	151139	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1023	-7	5	-0.68	185470499	182818	54.18	1011	1026	1003	1339	721	1030	1014.51	0.21	20620	1067	1048	1029	1010	991	1039	1001	51	309	100	700	1	1	50864390	520	31.00	1.98	12	0.36	33.00	517.00	2385	20220928	-57.11	1003	20230927	1.99	2060	-50.34	20230118	1003	1.99	20230927	2385	-57.11	20220928	1003	1.99	20230927	3.10	N	331520	100	50 억	108208	N	N	N	N
4	20230927	141139	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1016	-14	5	-1.36	160538459	158373	46.93	1011	1026	1003	1339	721	1030	1013.67	0.21	13917	1067	1048	1029	1010	991	1039	1001	51	309	100	700	1	1	50864390	517	30.79	1.97	12	0.31	33.00	517.00	2385	20220928	-57.40	1003	20230927	1.30	2060	-50.68	20230118	1003	1.30	20230927	2385	-57.40	20220928	1003	1.30	20230927	3.10	N	331520	100	50 억	108208	N	N	N	N
5	20230927	131124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1018	-12	5	-1.17	138469425	136665	40.50	1011	1026	1003	1339	721	1030	1013.20	0.21	11676	1067	1048	1029	1010	991	1039	1001	51	309	100	700	1	1	50864390	518	30.85	1.97	12	0.27	33.00	517.00	2385	20220928	-57.32	1003	20230927	1.50	2060	-50.58	20230118	1003	1.50	20230927	2385	-57.32	20220928	1003	1.50	20230927	3.10	N	331520	100	50 억	108208	N	N	N	N
6	20230927	121121	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1017	-13	5	-1.26	128703866	127033	37.65	1011	1026	1003	1339	721	1030	1013.15	0.21	15308	1067	1048	1029	1010	991	1039	1001	51	309	100	700	1	1	50864390	517	30.82	1.97	12	0.25	33.00	517.00	2385	20220928	-57.36	1003	20230927	1.40	2060	-50.63	20230118	1003	1.40	20230927	2385	-57.36	20220928	1003	1.40	20230927	3.10	N	331520	100	50 억	108208	N	N	N	N
7	20230927	111133	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1015	-15	5	-1.46	124539459	122928	36.43	1011	1026	1003	1339	721	1030	1013.11	0.21	16047	1067	1048	1029	1010	991	1039	1001	51	309	100	700	1	1	50864390	516	30.76	1.96	12	0.24	33.00	517.00	2385	20220928	-57.44	1003	20230927	1.20	2060	-50.73	20230118	1003	1.20	20230927	2385	-57.44	20220928	1003	1.20	20230927	3.10	N	331520	100	50 억	108208	N	N	N	N
8	20230927	101125	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1016	-14	5	-1.36	46893761	46096	13.66	1011	1026	1009	1339	721	1030	1017.31	0.21	8699	1067	1048	1029	1010	991	1039	1001	51	309	100	700	1	1	50864390	517	30.79	1.97	12	0.09	33.00	517.00	2385	20220928	-57.40	1009	20230927	0.69	2060	-50.68	20230118	1009	0.69	20230927	2385	-57.40	20220928	1009	0.69	20230927	3.10	N	331520	100	50 억	108208	N	N	N	N
9	20230927	091145	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1026	-4	5	-0.39	18965259	18676	5.53	1011	1026	1009	1339	721	1030	1015.49	0.21	5110	1067	1048	1029	1010	991	1039	1001	51	309	100	700	1	1	50864390	522	31.09	1.98	12	0.04	33.00	517.00	2385	20220928	-56.98	1009	20230927	1.68	2060	-50.19	20230118	1009	1.68	20230927	2385	-56.98	20220928	1009	1.68	20230927	3.10	N	331520	100	50 억	108208	N	N	N	N
10	20230926	161123	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1030	-15	5	-1.44	342169848	333978	103.29	1033	1048	1010	1358	732	1045	1024.52	0.26	-25266	1087	1066	1051	1030	1015	1076	1040	51	313	100	710	1	1	50864390	524	31.21	1.99	12	0.66	33.00	517.00	2385	20220928	-56.81	1010	20230926	1.98	2060	-50.00	20230118	1010	1.98	20230926	2440	-57.79	20220926	1010	1.98	20230926	3.20	N	331520	100	50 억	133474	N	N	N	N
11	20230926	151122	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1029	-16	5	-1.53	331736438	323846	100.15	1033	1048	1010	1358	732	1045	1024.36	0.26	-25266	1087	1066	1051	1030	1015	1076	1040	51	313	100	710	1	1	50864390	523	31.18	1.99	12	0.64	33.00	517.00	2385	20220928	-56.86	1010	20230926	1.88	2060	-50.05	20230118	1010	1.88	20230926	2440	-57.83	20220926	1010	1.88	20230926	3.20	N	331520	100	50 억	133474	N	N	N	N
12	20230926	141115	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1030	-15	5	-1.44	281947517	275604	85.23	1033	1048	1010	1358	732	1045	1023.02	0.26	-24930	1087	1066	1051	1030	1015	1076	1040	51	313	100	710	1	1	50864390	524	31.21	1.99	12	0.54	33.00	517.00	2385	20220928	-56.81	1010	20230926	1.98	2060	-50.00	20230118	1010	1.98	20230926	2440	-57.79	20220926	1010	1.98	20230926	3.20	N	331520	100	50 억	133474	N	N	N	N
13	20230926	131119	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1013	-32	5	-3.06	244070339	238671	73.81	1033	1048	1010	1358	732	1045	1022.62	0.26	-4455	1087	1066	1051	1030	1015	1076	1040	51	313	100	710	1	1	50864390	515	30.70	1.96	12	0.47	33.00	517.00	2385	20220928	-57.53	1010	20230926	0.30	2060	-50.83	20230118	1010	0.30	20230926	2440	-58.48	20220926	1010	0.30	20230926	3.20	N	331520	100	50 억	133474	N	N	N	N
14	20230926	121126	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1015	-30	5	-2.87	212579615	207573	64.19	1033	1048	1010	1358	732	1045	1024.12	0.26	-6741	1087	1066	1051	1030	1015	1076	1040	51	313	100	710	1	1	50864390	516	30.76	1.96	12	0.41	33.00	517.00	2385	20220928	-57.44	1010	20230926	0.50	2060	-50.73	20230118	1010	0.50	20230926	2440	-58.40	20220926	1010	0.50	20230926	3.20	N	331520	100	50 억	133474	N	N	N	N
15	20230926	111118	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1029	-16	5	-1.53	179446336	174994	54.12	1033	1048	1010	1358	732	1045	1025.44	0.26	-5613	1087	1066	1051	1030	1015	1076	1040	51	313	100	710	1	1	50864390	523	31.18	1.99	12	0.34	33.00	517.00	2385	20220928	-56.86	1010	20230926	1.88	2060	-50.05	20230118	1010	1.88	20230926	2440	-57.83	20220926	1010	1.88	20230926	3.20	N	331520	100	50 억	133474	N	N	N	N
16	20230926	101120	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1019	-26	5	-2.49	158792714	154788	47.87	1033	1048	1010	1358	732	1045	1025.87	0.26	-4681	1087	1066	1051	1030	1015	1076	1040	51	313	100	710	1	1	50864390	518	30.88	1.97	12	0.30	33.00	517.00	2385	20220928	-57.27	1010	20230926	0.89	2060	-50.53	20230118	1010	0.89	20230926	2440	-58.24	20220926	1010	0.89	20230926	3.20	N	331520	100	50 억	133474	N	N	N	N
17	20230926	091121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1045	0	3	0.00	21594816	20825	6.44	1033	1045	1033	1358	732	1045	1036.97	0.26	2176	1087	1066	1051	1030	1015	1076	1040	51	313	100	710	1	1	50864390	532	31.67	2.02	12	0.04	33.00	517.00	2385	20220928	-56.18	1020	20221227	2.45	2060	-49.27	20230118	1033	1.16	20230926	2440	-57.17	20220926	1020	2.45	20221227	3.20	N	331520	100	50 억	133474	N	N	N	N
18	20230925	161124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1045	-13	5	-1.23	333474264	317641	53.23	1040	1072	1036	1375	741	1058	1049.86	0.26	2152	1112	1084	1062	1034	1012	1074	1024	51	317	100	710	1	1	50864390	532	31.67	2.02	12	0.62	33.00	517.00	2440	20220926	-57.17	1020	20221227	2.45	2060	-49.27	20230118	1036	0.87	20230925	2440	-57.17	20220926	1020	2.45	20221227	3.10	N	331520	100	50 억	131382	N	N	N	N
19	20230925	151126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1048	-10	5	-0.95	307549810	292739	49.05	1040	1072	1039	1375	741	1058	1050.59	0.26	2344	1112	1084	1062	1034	1012	1074	1024	51	317	100	710	1	1	50864390	533	31.76	2.03	12	0.58	33.00	517.00	2440	20220926	-57.05	1020	20221227	2.75	2060	-49.13	20230118	1039	0.87	20230925	2440	-57.05	20220926	1020	2.75	20221227	3.10	N	331520	100	50 억	131382	N	N	N	N
20	20230925	141107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1050	-8	5	-0.76	269762062	256498	42.98	1040	1072	1040	1375	741	1058	1051.71	0.26	4929	1112	1084	1062	1034	1012	1074	1024	51	317	100	710	1	1	50864390	534	31.82	2.03	12	0.50	33.00	517.00	2440	20220926	-56.97	1020	20221227	2.94	2060	-49.03	20230118	1040	0.96	20230925	2440	-56.97	20220926	1020	2.94	20221227	3.10	N	331520	100	50 억	131382	N	N	N	N
21	20230925	131113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1051	-7	5	-0.66	245024023	232834	39.02	1040	1072	1040	1375	741	1058	1052.35	0.26	6920	1112	1084	1062	1034	1012	1074	1024	51	317	100	710	1	1	50864390	535	31.85	2.03	12	0.46	33.00	517.00	2440	20220926	-56.93	1020	20221227	3.04	2060	-48.98	20230118	1040	1.06	20230925	2440	-56.93	20220926	1020	3.04	20221227	3.10	N	331520	100	50 억	131382	N	N	N	N
22	20230925	121119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1052	-6	5	-0.57	215345055	204456	34.26	1040	1072	1040	1375	741	1058	1053.26	0.26	8488	1112	1084	1062	1034	1012	1074	1024	51	317	100	710	1	1	50864390	535	31.88	2.03	12	0.40	33.00	517.00	2440	20220926	-56.89	1020	20221227	3.14	2060	-48.93	20230118	1040	1.15	20230925	2440	-56.89	20220926	1020	3.14	20221227	3.10	N	331520	100	50 억	131382	N	N	N	N
23	20230925	111114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1069	11	2	1.04	184766337	175364	29.39	1040	1072	1040	1375	741	1058	1053.62	0.26	3966	1112	1084	1062	1034	1012	1074	1024	51	317	100	710	1	1	50864390	544	32.39	2.07	12	0.34	33.00	517.00	2440	20220926	-56.19	1020	20221227	4.80	2060	-48.11	20230118	1040	2.79	20230925	2440	-56.19	20220926	1020	4.80	20221227	3.10	N	331520	100	50 억	131382	N	N	N	N
24	20230925	101116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1062	4	2	0.38	114055220	108527	18.19	1040	1072	1040	1375	741	1058	1050.94	0.26	8773	1112	1084	1062	1034	1012	1074	1024	51	317	100	710	1	1	50864390	540	32.18	2.05	12	0.21	33.00	517.00	2440	20220926	-56.48	1020	20221227	4.12	2060	-48.45	20230118	1040	2.12	20230925	2440	-56.48	20220926	1020	4.12	20221227	3.10	N	331520	100	50 억	131382	N	N	N	N
25	20230925	091112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1056	-2	5	-0.19	32895888	31492	5.28	1040	1059	1040	1375	741	1058	1044.58	0.26	11438	1112	1084	1062	1034	1012	1074	1024	51	317	100	710	1	1	50864390	537	32.00	2.04	12	0.06	33.00	517.00	2440	20220926	-56.72	1020	20221227	3.53	2060	-48.74	20230118	1040	1.54	20230925	2440	-56.72	20220926	1020	3.53	20221227	3.10	N	331520	100	50 억	131382	N	N	N	N
26	20230922	161155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1058	-32	5	-2.94	629089357	595231	10.61	1090	1090	1040	1417	763	1090	1056.88	0.25	10519	1323	1206	1148	1031	973	1177	1002	51	327	100	740	1	1	50864390	538	32.06	2.05	12	1.17	33.00	517.00	2525	20220923	-58.10	1020	20221227	3.73	2060	-48.64	20230118	1040	1.73	20230922	2580	-58.99	20220922	1020	3.73	20221227	3.14	N	331520	100	50 억	128593	N	N	N	N
27	20230922	151148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1053	-37	5	-3.39	591978785	560085	9.98	1090	1090	1040	1417	763	1090	1056.94	0.25	10519	1323	1206	1148	1031	973	1177	1002	51	327	100	740	1	1	50864390	536	31.91	2.04	12	1.10	33.00	517.00	2525	20220923	-58.30	1020	20221227	3.24	2060	-48.88	20230118	1040	1.25	20230922	2580	-59.19	20220922	1020	3.24	20221227	3.14	N	331520	100	50 억	128593	N	N	N	N
28	20230922	141146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1052	-38	5	-3.49	532813770	503783	8.98	1090	1090	1045	1417	763	1090	1057.62	0.25	15735	1323	1206	1148	1031	973	1177	1002	51	327	100	740	1	1	50864390	535	31.88	2.03	12	0.99	33.00	517.00	2525	20220923	-58.34	1020	20221227	3.14	2060	-48.93	20230118	1045	0.67	20230922	2580	-59.22	20220922	1020	3.14	20221227	3.14	N	331520	100	50 억	128593	N	N	N	N
29	20230922	131034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1057	-33	5	-3.03	456338859	430936	7.68	1090	1090	1048	1417	763	1090	1058.94	0.25	24772	1323	1206	1148	1031	973	1177	1002	51	327	100	740	1	1	50864390	538	32.03	2.04	12	0.85	33.00	517.00	2525	20220923	-58.14	1020	20221227	3.63	2060	-48.69	20230118	1048	0.86	20230922	2580	-59.03	20220922	1020	3.63	20221227	3.14	N	331520	100	50 억	128593	N	N	N	N
30	20230922	121031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1054	-36	5	-3.30	360244508	339638	6.05	1090	1090	1049	1417	763	1090	1060.67	0.25	18106	1323	1206	1148	1031	973	1177	1002	51	327	100	740	1	1	50864390	536	31.94	2.04	12	0.67	33.00	517.00	2525	20220923	-58.26	1020	20221227	3.33	2060	-48.83	20230118	1049	0.48	20230922	2580	-59.15	20220922	1020	3.33	20221227	3.14	N	331520	100	50 억	128593	N	N	N	N
31	20230922	111027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1072	-18	5	-1.65	306615557	289075	5.15	1090	1090	1049	1417	763	1090	1060.67	0.25	13787	1323	1206	1148	1031	973	1177	1002	51	327	100	740	1	1	50864390	545	32.48	2.07	12	0.57	33.00	517.00	2525	20220923	-57.54	1020	20221227	5.10	2060	-47.96	20230118	1049	2.19	20230922	2580	-58.45	20220922	1020	5.10	20221227	3.14	N	331520	100	50 억	128593	N	N	N	N
32	20230922	101026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1059	-31	5	-2.84	260122402	245592	4.38	1090	1090	1049	1417	763	1090	1059.16	0.25	14647	1323	1206	1148	1031	973	1177	1002	51	327	100	740	1	1	50864390	539	32.09	2.05	12	0.48	33.00	517.00	2525	20220923	-58.06	1020	20221227	3.82	2060	-48.59	20230118	1049	0.95	20230922	2580	-58.95	20220922	1020	3.82	20221227	3.14	N	331520	100	50 억	128593	N	N	N	N
33	20230922	091025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1062	-28	5	-2.57	91303418	85542	1.52	1090	1090	1051	1417	763	1090	1067.34	0.25	7	1323	1206	1148	1031	973	1177	1002	51	327	100	740	1	1	50864390	540	32.18	2.05	12	0.17	33.00	517.00	2525	20220923	-57.94	1020	20221227	4.12	2060	-48.45	20230118	1051	1.05	20230922	2580	-58.84	20220922	1020	4.12	20221227	3.14	N	331520	100	50 억	128593	N	N	N	N
34	20230921	161025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1090	-29	5	-2.59	6610085622	5586263	2405.00	1118	1265	1090	1454	784	1119	1183.28	0.71	-225167	1148	1133	1109	1094	1070	1141	1102	51	335	100	760	1	1	50864390	554	33.03	2.11	12	10.98	33.00	517.00	2580	20220922	-57.75	1020	20221227	6.86	2060	-47.09	20230118	1060	2.83	20230102	2645	-58.79	20220921	1020	6.86	20221227	3.14	N	331520	100	50 억	363512	N	N	N	N
35	20230921	151013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1101	-18	5	-1.61	6500130617	5485969	2361.82	1118	1265	1096	1454	784	1119	1184.86	0.71	-223734	1148	1133	1109	1094	1070	1141	1102	51	335	100	760	1	1	50864390	560	33.36	2.13	12	10.79	33.00	517.00	2580	20220922	-57.33	1020	20221227	7.94	2060	-46.55	20230118	1060	3.87	20230102	2645	-58.37	20220921	1020	7.94	20221227	3.14	N	331520	100	50 억	363512	N	N	N	N
36	20230921	141020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	5	2	0.45	6287615211	5295536	2279.84	1118	1265	1096	1454	784	1119	1187.34	0.71	-204266	1148	1133	1109	1094	1070	1141	1102	51	335	100	760	1	1	50864390	572	34.06	2.17	12	10.41	33.00	517.00	2580	20220922	-56.43	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2645	-57.50	20220921	1020	10.20	20221227	3.14	N	331520	100	50 억	363512	N	N	N	N
37	20230921	131018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1132	13	2	1.16	6129873164	5155273	2219.45	1118	1265	1096	1454	784	1119	1189.05	0.71	-205566	1148	1133	1109	1094	1070	1141	1102	51	335	100	760	1	1	50864390	576	34.30	2.19	12	10.14	33.00	517.00	2580	20220922	-56.12	1020	20221227	10.98	2060	-45.05	20230118	1060	6.79	20230102	2645	-57.20	20220921	1020	10.98	20221227	3.14	N	331520	100	50 억	363512	N	N	N	N
38	20230921	121010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1122	3	2	0.27	6009123768	5048670	2173.56	1118	1265	1096	1454	784	1119	1190.24	0.71	-207626	1148	1133	1109	1094	1070	1141	1102	51	335	100	760	1	1	50864390	571	34.00	2.17	12	9.93	33.00	517.00	2580	20220922	-56.51	1020	20221227	10.00	2060	-45.53	20230118	1060	5.85	20230102	2645	-57.58	20220921	1020	10.00	20221227	3.14	N	331520	100	50 억	363512	N	N	N	N
39	20230921	111032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1142	23	2	2.06	5649303664	4729232	2036.03	1118	1265	1096	1454	784	1119	1194.55	0.71	-230896	1148	1133	1109	1094	1070	1141	1102	51	335	100	760	1	1	50864390	581	34.61	2.21	12	9.30	33.00	517.00	2580	20220922	-55.74	1020	20221227	11.96	2060	-44.56	20230118	1060	7.74	20230102	2645	-56.82	20220921	1020	11.96	20221227	3.14	N	331520	100	50 억	363512	N	N	N	N
40	20230921	101009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1146	27	2	2.41	4545736942	3764694	1620.78	1118	1265	1096	1454	784	1119	1207.47	0.71	-206273	1148	1133	1109	1094	1070	1141	1102	51	335	100	760	1	1	50864390	583	34.73	2.22	12	7.40	33.00	517.00	2580	20220922	-55.58	1020	20221227	12.35	2060	-44.37	20230118	1060	8.11	20230102	2645	-56.67	20220921	1020	12.35	20221227	3.14	N	331520	100	50 억	363512	N	N	N	N
41	20230921	091013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1103	-16	5	-1.43	5120379	4632	1.99	1118	1118	1096	1454	784	1119	1105.44	0.71	-1551	1148	1133	1109	1094	1070	1141	1102	51	335	100	760	1	1	50864390	561	33.42	2.13	12	0.01	33.00	517.00	2580	20220922	-57.25	1020	20221227	8.14	2060	-46.46	20230118	1060	4.06	20230102	2645	-58.30	20220921	1020	8.14	20221227	3.14	N	331520	100	50 억	363512	N	N	N	N
42	20230920	161023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1119	8	2	0.72	254285887	231065	96.18	1112	1124	1085	1444	778	1111	1100.50	0.80	-42966	1164	1137	1122	1095	1080	1130	1088	51	333	100	750	1	1	50864390	569	33.91	2.16	12	0.45	33.00	517.00	2645	20220921	-57.69	1020	20221227	9.71	2060	-45.68	20230118	1060	5.57	20230102	2645	-57.69	20220921	1020	9.71	20221227	3.15	N	331520	100	50 억	406478	N	N	N	N
43	20230920	150955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1107	-4	5	-0.36	240690179	218740	91.05	1112	1124	1085	1444	778	1111	1100.35	0.80	-42769	1164	1137	1122	1095	1080	1130	1088	51	333	100	750	1	1	50864390	563	33.55	2.14	12	0.43	33.00	517.00	2645	20220921	-58.15	1020	20221227	8.53	2060	-46.26	20230118	1060	4.43	20230102	2645	-58.15	20220921	1020	8.53	20221227	3.15	N	331520	100	50 억	406478	N	N	N	N
44	20230920	141013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1090	-21	5	-1.89	213437492	193909	80.71	1112	1124	1085	1444	778	1111	1100.71	0.80	-32559	1164	1137	1122	1095	1080	1130	1088	51	333	100	750	1	1	50864390	554	33.03	2.11	12	0.38	33.00	517.00	2645	20220921	-58.79	1020	20221227	6.86	2060	-47.09	20230118	1060	2.83	20230102	2645	-58.79	20220921	1020	6.86	20221227	3.15	N	331520	100	50 억	406478	N	N	N	N
45	20230920	131006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1103	-8	5	-0.72	158623738	143740	59.83	1112	1124	1093	1444	778	1111	1103.55	0.80	-26148	1164	1137	1122	1095	1080	1130	1088	51	333	100	750	1	1	50864390	561	33.42	2.13	12	0.28	33.00	517.00	2645	20220921	-58.30	1020	20221227	8.14	2060	-46.46	20230118	1060	4.06	20230102	2645	-58.30	20220921	1020	8.14	20221227	3.15	N	331520	100	50 억	406478	N	N	N	N
46	20230920	121005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1102	-9	5	-0.81	120156969	108660	45.23	1112	1124	1093	1444	778	1111	1105.81	0.80	-29650	1164	1137	1122	1095	1080	1130	1088	51	333	100	750	1	1	50864390	561	33.39	2.13	12	0.21	33.00	517.00	2645	20220921	-58.34	1020	20221227	8.04	2060	-46.50	20230118	1060	3.96	20230102	2645	-58.34	20220921	1020	8.04	20221227	3.15	N	331520	100	50 억	406478	N	N	N	N
47	20230920	111010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1099	-12	5	-1.08	105766312	95563	39.78	1112	1124	1093	1444	778	1111	1106.77	0.80	-26543	1164	1137	1122	1095	1080	1130	1088	51	333	100	750	1	1	50864390	559	33.30	2.13	12	0.19	33.00	517.00	2645	20220921	-58.45	1020	20221227	7.75	2060	-46.65	20230118	1060	3.68	20230102	2645	-58.45	20220921	1020	7.75	20221227	3.15	N	331520	100	50 억	406478	N	N	N	N
48	20230920	100950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1114	3	2	0.27	31801691	28606	11.91	1112	1124	1105	1444	778	1111	1111.71	0.80	-1972	1164	1137	1122	1095	1080	1130	1088	51	333	100	750	1	1	50864390	567	33.76	2.15	12	0.06	33.00	517.00	2645	20220921	-57.88	1020	20221227	9.22	2060	-45.92	20230118	1060	5.09	20230102	2645	-57.88	20220921	1020	9.22	20221227	3.15	N	331520	100	50 억	406478	N	N	N	N
49	20230920	091003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1112	1	2	0.09	14891254	13396	5.58	1112	1124	1105	1444	778	1111	1111.62	0.80	-526	1164	1137	1122	1095	1080	1130	1088	51	333	100	750	1	1	50864390	566	33.70	2.15	12	0.03	33.00	517.00	2645	20220921	-57.96	1020	20221227	9.02	2060	-46.02	20230118	1060	4.91	20230102	2645	-57.96	20220921	1020	9.02	20221227	3.15	N	331520	100	50 억	406478	N	N	N	N
50	20230919	160958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1111	-28	5	-2.46	268777543	240149	197.97	1149	1149	1107	1480	798	1139	1119.21	0.96	-83414	1174	1156	1136	1118	1098	1165	1127	51	341	100	770	1	1	50864390	565	33.67	2.15	12	0.47	33.00	517.00	2645	20220921	-58.00	1020	20221227	8.92	2060	-46.07	20230118	1060	4.81	20230102	2645	-58.00	20220921	1020	8.92	20221227	3.17	N	331520	100	50 억	490681	N	N	N	N
51	20230919	151002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1107	-32	5	-2.81	253223110	226183	186.46	1149	1149	1107	1480	798	1139	1119.55	0.96	-77333	1174	1156	1136	1118	1098	1165	1127	51	341	100	770	1	1	50864390	563	33.55	2.14	12	0.44	33.00	517.00	2645	20220921	-58.15	1020	20221227	8.53	2060	-46.26	20230118	1060	4.43	20230102	2645	-58.15	20220921	1020	8.53	20221227	3.17	N	331520	100	50 억	490681	N	N	N	N
52	20230919	141002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1118	-21	5	-1.84	181943417	162137	133.66	1149	1149	1115	1480	798	1139	1122.16	0.96	-79590	1174	1156	1136	1118	1098	1165	1127	51	341	100	770	1	1	50864390	569	33.88	2.16	12	0.32	33.00	517.00	2645	20220921	-57.73	1020	20221227	9.61	2060	-45.73	20230118	1060	5.47	20230102	2645	-57.73	20220921	1020	9.61	20221227	3.17	N	331520	100	50 억	490681	N	N	N	N
53	20230919	130944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1119	-20	5	-1.76	139846197	124492	102.63	1149	1149	1115	1480	798	1139	1123.33	0.96	-55465	1174	1156	1136	1118	1098	1165	1127	51	341	100	770	1	1	50864390	569	33.91	2.16	12	0.24	33.00	517.00	2645	20220921	-57.69	1020	20221227	9.71	2060	-45.68	20230118	1060	5.57	20230102	2645	-57.69	20220921	1020	9.71	20221227	3.17	N	331520	100	50 억	490681	N	N	N	N
54	20230919	121002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1128	-11	5	-0.97	131827342	117331	96.72	1149	1149	1115	1480	798	1139	1123.55	0.96	-54088	1174	1156	1136	1118	1098	1165	1127	51	341	100	770	1	1	50864390	574	34.18	2.18	12	0.23	33.00	517.00	2645	20220921	-57.35	1020	20221227	10.59	2060	-45.24	20230118	1060	6.42	20230102	2645	-57.35	20220921	1020	10.59	20221227	3.17	N	331520	100	50 억	490681	N	N	N	N
55	20230919	111007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	-15	5	-1.32	94235969	83738	69.03	1149	1149	1118	1480	798	1139	1125.37	0.96	-45948	1174	1156	1136	1118	1098	1165	1127	51	341	100	770	1	1	50864390	572	34.06	2.17	12	0.16	33.00	517.00	2645	20220921	-57.50	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2645	-57.50	20220921	1020	10.20	20221227	3.17	N	331520	100	50 억	490681	N	N	N	N
56	20230919	100959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1130	-9	5	-0.79	58760370	52067	42.92	1149	1149	1122	1480	798	1139	1128.55	0.96	-28115	1174	1156	1136	1118	1098	1165	1127	51	341	100	770	1	1	50864390	575	34.24	2.19	12	0.10	33.00	517.00	2645	20220921	-57.28	1020	20221227	10.78	2060	-45.15	20230118	1060	6.60	20230102	2645	-57.28	20220921	1020	10.78	20221227	3.17	N	331520	100	50 억	490681	N	N	N	N
57	20230919	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	-8	5	-0.70	6796603	5945	4.90	1149	1149	1130	1480	798	1139	1143.25	0.96	1402	1174	1156	1136	1118	1098	1165	1127	51	341	100	770	1	1	50864390	575	34.27	2.19	12	0.01	33.00	517.00	2645	20220921	-57.24	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2645	-57.24	20220921	1020	10.88	20221227	3.17	N	331520	100	50 억	490681	N	N	N	N
58	20230918	161000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1139	9	2	0.80	137427438	121305	157.20	1130	1154	1116	1469	791	1130	1132.91	0.96	3642	1141	1135	1129	1123	1117	1138	1126	51	339	100	760	1	1	50864390	579	34.52	2.20	12	0.24	33.00	517.00	2645	20220921	-56.94	1020	20221227	11.67	2060	-44.71	20230118	1060	7.45	20230102	2645	-56.94	20220921	1020	11.67	20221227	3.20	N	331520	100	50 억	487206	N	N	N	N
59	20230918	150958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1126	-4	5	-0.35	133856373	118162	153.12	1130	1154	1116	1469	791	1130	1132.82	0.96	3500	1141	1135	1129	1123	1117	1138	1126	51	339	100	760	1	1	50864390	573	34.12	2.18	12	0.23	33.00	517.00	2645	20220921	-57.43	1020	20221227	10.39	2060	-45.34	20230118	1060	6.23	20230102	2645	-57.43	20220921	1020	10.39	20221227	3.20	N	331520	100	50 억	487206	N	N	N	N
60	20230918	141021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1135	5	2	0.44	125264397	110541	143.25	1130	1154	1116	1469	791	1130	1133.19	0.96	3255	1141	1135	1129	1123	1117	1138	1126	51	339	100	760	1	1	50864390	577	34.39	2.20	12	0.22	33.00	517.00	2645	20220921	-57.09	1020	20221227	11.27	2060	-44.90	20230118	1060	7.08	20230102	2645	-57.09	20220921	1020	11.27	20221227	3.20	N	331520	100	50 억	487206	N	N	N	N
61	20230918	130955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	1	2	0.09	114631412	101132	131.05	1130	1154	1116	1469	791	1130	1133.48	0.96	2867	1141	1135	1129	1123	1117	1138	1126	51	339	100	760	1	1	50864390	575	34.27	2.19	12	0.20	33.00	517.00	2645	20220921	-57.24	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2645	-57.24	20220921	1020	10.88	20221227	3.20	N	331520	100	50 억	487206	N	N	N	N
62	20230918	121004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1140	10	2	0.88	99836640	88073	114.13	1130	1154	1116	1469	791	1130	1133.57	0.96	1726	1141	1135	1129	1123	1117	1138	1126	51	339	100	760	1	1	50864390	580	34.55	2.21	12	0.17	33.00	517.00	2645	20220921	-56.90	1020	20221227	11.76	2060	-44.66	20230118	1060	7.55	20230102	2645	-56.90	20220921	1020	11.76	20221227	3.20	N	331520	100	50 억	487206	N	N	N	N
63	20230918	110946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1129	-1	5	-0.09	66840321	59234	76.76	1130	1138	1116	1469	791	1130	1128.41	0.96	7036	1141	1135	1129	1123	1117	1138	1126	51	339	100	760	1	1	50864390	574	34.21	2.18	12	0.12	33.00	517.00	2645	20220921	-57.32	1020	20221227	10.69	2060	-45.19	20230118	1060	6.51	20230102	2645	-57.32	20220921	1020	10.69	20221227	3.20	N	331520	100	50 억	487206	N	N	N	N
64	20230918	100939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1127	-3	5	-0.27	62232221	55130	71.44	1130	1138	1116	1469	791	1130	1128.83	0.96	8218	1141	1135	1129	1123	1117	1138	1126	51	339	100	760	1	1	50864390	573	34.15	2.18	12	0.11	33.00	517.00	2645	20220921	-57.39	1020	20221227	10.49	2060	-45.29	20230118	1060	6.32	20230102	2645	-57.39	20220921	1020	10.49	20221227	3.20	N	331520	100	50 억	487206	N	N	N	N
65	20230918	090944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1138	8	2	0.71	54504282	48244	62.52	1130	1138	1116	1469	791	1130	1129.76	0.96	8620	1141	1135	1129	1123	1117	1138	1126	51	339	100	760	1	1	50864390	579	34.48	2.20	12	0.09	33.00	517.00	2645	20220921	-56.98	1020	20221227	11.57	2060	-44.76	20230118	1060	7.36	20230102	2645	-56.98	20220921	1020	11.57	20221227	3.20	N	331520	100	50 억	487206	N	N	N	N
66	20230915	160954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1130	3	2	0.27	86964490	77167	78.56	1127	1135	1123	1465	789	1127	1126.96	0.95	6101	1154	1140	1130	1116	1106	1147	1123	51	338	100	760	1	1	50864390	575	34.24	2.19	12	0.15	33.00	517.00	2645	20220921	-57.28	1020	20221227	10.78	2060	-45.15	20230118	1060	6.60	20230102	2785	-59.43	20220915	1020	10.78	20221227	3.20	N	331520	100	50 억	481105	N	N	N	N
67	20230915	150951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1128	1	2	0.09	84288644	74798	76.15	1127	1135	1123	1465	789	1127	1126.88	0.95	6101	1154	1140	1130	1116	1106	1147	1123	51	338	100	760	1	1	50864390	574	34.18	2.18	12	0.15	33.00	517.00	2645	20220921	-57.35	1020	20221227	10.59	2060	-45.24	20230118	1060	6.42	20230102	2785	-59.50	20220915	1020	10.59	20221227	3.20	N	331520	100	50 억	481105	N	N	N	N
68	20230915	140956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1130	3	2	0.27	68359050	60644	61.74	1127	1135	1123	1465	789	1127	1127.22	0.95	6133	1154	1140	1130	1116	1106	1147	1123	51	338	100	760	1	1	50864390	575	34.24	2.19	12	0.12	33.00	517.00	2645	20220921	-57.28	1020	20221227	10.78	2060	-45.15	20230118	1060	6.60	20230102	2785	-59.43	20220915	1020	10.78	20221227	3.20	N	331520	100	50 억	481105	N	N	N	N
69	20230915	130943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1130	3	2	0.27	64051561	56823	57.85	1127	1135	1123	1465	789	1127	1127.21	0.95	7154	1154	1140	1130	1116	1106	1147	1123	51	338	100	760	1	1	50864390	575	34.24	2.19	12	0.11	33.00	517.00	2645	20220921	-57.28	1020	20221227	10.78	2060	-45.15	20230118	1060	6.60	20230102	2785	-59.43	20220915	1020	10.78	20221227	3.20	N	331520	100	50 억	481105	N	N	N	N
70	20230915	120951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1125	-2	5	-0.18	53464397	47421	48.28	1127	1135	1123	1465	789	1127	1127.44	0.95	6322	1154	1140	1130	1116	1106	1147	1123	51	338	100	760	1	1	50864390	572	34.09	2.18	12	0.09	33.00	517.00	2645	20220921	-57.47	1020	20221227	10.29	2060	-45.39	20230118	1060	6.13	20230102	2785	-59.61	20220915	1020	10.29	20221227	3.20	N	331520	100	50 억	481105	N	N	N	N
71	20230915	110958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1125	-2	5	-0.18	28510282	25272	25.73	1127	1135	1123	1465	789	1127	1128.14	0.95	3454	1154	1140	1130	1116	1106	1147	1123	51	338	100	760	1	1	50864390	572	34.09	2.18	12	0.05	33.00	517.00	2645	20220921	-57.47	1020	20221227	10.29	2060	-45.39	20230118	1060	6.13	20230102	2785	-59.61	20220915	1020	10.29	20221227	3.20	N	331520	100	50 억	481105	N	N	N	N
72	20230915	100958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	4	2	0.35	23801202	21097	21.48	1127	1135	1123	1465	789	1127	1128.18	0.95	2362	1154	1140	1130	1116	1106	1147	1123	51	338	100	760	1	1	50864390	575	34.27	2.19	12	0.04	33.00	517.00	2645	20220921	-57.24	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2785	-59.39	20220915	1020	10.88	20221227	3.20	N	331520	100	50 억	481105	N	N	N	N
73	20230915	090945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1123	-4	5	-0.35	6881058	6089	6.20	1127	1135	1123	1465	789	1127	1130.08	0.95	2141	1154	1140	1130	1116	1106	1147	1123	51	338	100	760	1	1	50864390	571	34.03	2.17	12	0.01	33.00	517.00	2645	20220921	-57.54	1020	20221227	10.10	2060	-45.49	20230118	1060	5.94	20230102	2785	-59.68	20220915	1020	10.10	20221227	3.20	N	331520	100	50 억	481105	N	N	N	N
74	20230914	160957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1127	-4	5	-0.35	111117027	98210	54.24	1120	1144	1120	1470	792	1131	1131.43	0.93	9636	1177	1153	1136	1112	1095	1145	1104	51	339	100	760	1	1	50864390	573	34.15	2.18	12	0.19	33.00	517.00	2785	20220915	-59.53	1020	20221227	10.49	2060	-45.29	20230118	1060	6.32	20230102	2785	-59.53	20220915	1020	10.49	20221227	3.17	N	331520	100	50 억	471469	N	N	N	N
75	20230914	150924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1132	1	2	0.09	106410963	94037	51.94	1120	1144	1120	1470	792	1131	1131.59	0.93	9633	1177	1153	1136	1112	1095	1145	1104	51	339	100	760	1	1	50864390	576	34.30	2.19	12	0.18	33.00	517.00	2785	20220915	-59.35	1020	20221227	10.98	2060	-45.05	20230118	1060	6.79	20230102	2785	-59.35	20220915	1020	10.98	20221227	3.17	N	331520	100	50 억	471469	N	N	N	N
76	20230914	140950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1128	-3	5	-0.27	100937173	89185	49.26	1120	1144	1120	1470	792	1131	1131.78	0.93	9722	1177	1153	1136	1112	1095	1145	1104	51	339	100	760	1	1	50864390	574	34.18	2.18	12	0.18	33.00	517.00	2785	20220915	-59.50	1020	20221227	10.59	2060	-45.24	20230118	1060	6.42	20230102	2785	-59.50	20220915	1020	10.59	20221227	3.17	N	331520	100	50 억	471469	N	N	N	N
77	20230914	130929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1127	-4	5	-0.35	88471167	78121	43.15	1120	1144	1120	1470	792	1131	1132.51	0.93	9406	1177	1153	1136	1112	1095	1145	1104	51	339	100	760	1	1	50864390	573	34.15	2.18	12	0.15	33.00	517.00	2785	20220915	-59.53	1020	20221227	10.49	2060	-45.29	20230118	1060	6.32	20230102	2785	-59.53	20220915	1020	10.49	20221227	3.17	N	331520	100	50 억	471469	N	N	N	N
78	20230914	120938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1135	4	2	0.35	70115703	61865	34.17	1120	1144	1120	1470	792	1131	1133.40	0.93	4987	1177	1153	1136	1112	1095	1145	1104	51	339	100	760	1	1	50864390	577	34.39	2.20	12	0.12	33.00	517.00	2785	20220915	-59.25	1020	20221227	11.27	2060	-44.90	20230118	1060	7.08	20230102	2785	-59.25	20220915	1020	11.27	20221227	3.17	N	331520	100	50 억	471469	N	N	N	N
79	20230914	110931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	0	3	0.00	51491319	45389	25.07	1120	1144	1120	1470	792	1131	1134.52	0.93	-923	1177	1153	1136	1112	1095	1145	1104	51	339	100	760	1	1	50864390	575	34.27	2.19	12	0.09	33.00	517.00	2785	20220915	-59.39	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2785	-59.39	20220915	1020	10.88	20221227	3.17	N	331520	100	50 억	471469	N	N	N	N
80	20230914	100924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1140	9	2	0.80	24948440	22053	12.18	1120	1140	1120	1470	792	1131	1131.31	0.93	-155	1177	1153	1136	1112	1095	1145	1104	51	339	100	760	1	1	50864390	580	34.55	2.21	12	0.04	33.00	517.00	2785	20220915	-59.07	1020	20221227	11.76	2060	-44.66	20230118	1060	7.55	20230102	2785	-59.07	20220915	1020	11.76	20221227	3.17	N	331520	100	50 억	471469	N	N	N	N
81	20230914	090942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1132	1	2	0.09	8259070	7346	4.06	1120	1132	1120	1470	792	1131	1123.29	0.93	1058	1177	1153	1136	1112	1095	1145	1104	51	339	100	760	1	1	50864390	576	34.30	2.19	12	0.01	33.00	517.00	2785	20220915	-59.35	1020	20221227	10.98	2060	-45.05	20230118	1060	6.79	20230102	2785	-59.35	20220915	1020	10.98	20221227	3.17	N	331520	100	50 억	471469	N	N	N	N
82	20230913	160945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	-16	5	-1.39	201918676	179390	68.72	1160	1160	1119	1491	803	1147	1125.58	1.01	-42492	1201	1174	1142	1115	1083	1187	1128	51	344	100	770	1	1	50864390	575	34.27	2.19	12	0.35	33.00	517.00	2785	20220915	-59.39	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2785	-59.39	20220915	1020	10.88	20221227	3.16	N	331520	100	50 억	513796	N	N	N	N
83	20230913	150937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1121	-26	5	-2.27	195213685	173442	66.44	1160	1160	1119	1491	803	1147	1125.53	1.01	-42460	1201	1174	1142	1115	1083	1187	1128	51	344	100	770	1	1	50864390	570	33.97	2.17	12	0.34	33.00	517.00	2785	20220915	-59.75	1020	20221227	9.90	2060	-45.58	20230118	1060	5.75	20230102	2785	-59.75	20220915	1020	9.90	20221227	3.16	N	331520	100	50 억	513796	N	N	N	N
84	20230913	140945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	-16	5	-1.39	162639182	144416	55.32	1160	1160	1119	1491	803	1147	1126.19	1.01	-38686	1201	1174	1142	1115	1083	1187	1128	51	344	100	770	1	1	50864390	575	34.27	2.19	12	0.28	33.00	517.00	2785	20220915	-59.39	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2785	-59.39	20220915	1020	10.88	20221227	3.16	N	331520	100	50 억	513796	N	N	N	N
85	20230913	130917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1133	-14	5	-1.22	140182422	124437	47.67	1160	1160	1119	1491	803	1147	1126.53	1.01	-38529	1201	1174	1142	1115	1083	1187	1128	51	344	100	770	1	1	50864390	576	34.33	2.19	12	0.24	33.00	517.00	2785	20220915	-59.32	1020	20221227	11.08	2060	-45.00	20230118	1060	6.89	20230102	2785	-59.32	20220915	1020	11.08	20221227	3.16	N	331520	100	50 억	513796	N	N	N	N
86	20230913	120943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1127	-20	5	-1.74	131905905	117103	44.86	1160	1160	1119	1491	803	1147	1126.41	1.01	-34009	1201	1174	1142	1115	1083	1187	1128	51	344	100	770	1	1	50864390	573	34.15	2.18	12	0.23	33.00	517.00	2785	20220915	-59.53	1020	20221227	10.49	2060	-45.29	20230118	1060	6.32	20230102	2785	-59.53	20220915	1020	10.49	20221227	3.16	N	331520	100	50 억	513796	N	N	N	N
87	20230913	110942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1128	-19	5	-1.66	114672743	101765	38.98	1160	1160	1119	1491	803	1147	1126.84	1.01	-28665	1201	1174	1142	1115	1083	1187	1128	51	344	100	770	1	1	50864390	574	34.18	2.18	12	0.20	33.00	517.00	2785	20220915	-59.50	1020	20221227	10.59	2060	-45.24	20230118	1060	6.42	20230102	2785	-59.50	20220915	1020	10.59	20221227	3.16	N	331520	100	50 억	513796	N	N	N	N
88	20230913	100927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1136	-11	5	-0.96	69376833	61630	23.61	1160	1160	1119	1491	803	1147	1125.70	1.01	-14513	1201	1174	1142	1115	1083	1187	1128	51	344	100	770	1	1	50864390	578	34.42	2.20	12	0.12	33.00	517.00	2785	20220915	-59.21	1020	20221227	11.37	2060	-44.85	20230118	1060	7.17	20230102	2785	-59.21	20220915	1020	11.37	20221227	3.16	N	331520	100	50 억	513796	N	N	N	N
89	20230913	090920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	-23	5	-2.01	20307823	17958	6.88	1160	1160	1124	1491	803	1147	1130.85	1.01	-2389	1201	1174	1142	1115	1083	1187	1128	51	344	100	770	1	1	50864390	572	34.06	2.17	12	0.04	33.00	517.00	2785	20220915	-59.64	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2785	-59.64	20220915	1020	10.20	20221227	3.16	N	331520	100	50 억	513796	N	N	N	N
90	20230912	160917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1147	26	2	2.32	299490214	260777	174.89	1117	1169	1110	1457	785	1121	1148.46	0.88	68574	1144	1132	1123	1111	1102	1128	1107	51	336	100	760	1	1	50864390	583	34.76	2.22	12	0.51	33.00	517.00	2785	20220915	-58.82	1020	20221227	12.45	2060	-44.32	20230118	1060	8.21	20230102	2785	-58.82	20220915	1020	12.45	20221227	3.16	N	331520	100	50 억	445387	N	N	N	N
91	20230912	150928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1141	20	2	1.78	290737759	253143	169.77	1117	1169	1110	1457	785	1121	1148.51	0.88	69785	1144	1132	1123	1111	1102	1128	1107	51	336	100	760	1	1	50864390	580	34.58	2.21	12	0.50	33.00	517.00	2785	20220915	-59.03	1020	20221227	11.86	2060	-44.61	20230118	1060	7.64	20230102	2785	-59.03	20220915	1020	11.86	20221227	3.16	N	331520	100	50 억	445387	N	N	N	N
92	20230912	140926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	10	2	0.89	279954821	243628	163.39	1117	1169	1110	1457	785	1121	1149.11	0.88	72563	1144	1132	1123	1111	1102	1128	1107	51	336	100	760	1	1	50864390	575	34.27	2.19	12	0.48	33.00	517.00	2785	20220915	-59.39	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2785	-59.39	20220915	1020	10.88	20221227	3.16	N	331520	100	50 억	445387	N	N	N	N
93	20230912	130914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1144	23	2	2.05	267652094	232784	156.12	1117	1169	1110	1457	785	1121	1149.79	0.88	71726	1144	1132	1123	1111	1102	1128	1107	51	336	100	760	1	1	50864390	582	34.67	2.21	12	0.46	33.00	517.00	2785	20220915	-58.92	1020	20221227	12.16	2060	-44.47	20230118	1060	7.92	20230102	2785	-58.92	20220915	1020	12.16	20221227	3.16	N	331520	100	50 억	445387	N	N	N	N
94	20230912	120914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1160	39	2	3.48	248005858	215688	144.66	1117	1169	1110	1457	785	1121	1149.84	0.88	71878	1144	1132	1123	1111	1102	1128	1107	51	336	100	760	1	1	50864390	590	35.15	2.24	12	0.42	33.00	517.00	2785	20220915	-58.35	1020	20221227	13.73	2060	-43.69	20230118	1060	9.43	20230102	2785	-58.35	20220915	1020	13.73	20221227	3.16	N	331520	100	50 억	445387	N	N	N	N
95	20230912	110919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1148	27	2	2.41	164651726	143164	96.02	1117	1169	1110	1457	785	1121	1150.09	0.88	46124	1144	1132	1123	1111	1102	1128	1107	51	336	100	760	1	1	50864390	584	34.79	2.22	12	0.28	33.00	517.00	2785	20220915	-58.78	1020	20221227	12.55	2060	-44.27	20230118	1060	8.30	20230102	2785	-58.78	20220915	1020	12.55	20221227	3.16	N	331520	100	50 억	445387	N	N	N	N
96	20230912	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1164	43	2	3.84	122044106	106253	71.26	1117	1169	1110	1457	785	1121	1148.62	0.88	49122	1144	1132	1123	1111	1102	1128	1107	51	336	100	760	1	1	50864390	592	35.27	2.25	12	0.21	33.00	517.00	2785	20220915	-58.20	1020	20221227	14.12	2060	-43.50	20230118	1060	9.81	20230102	2785	-58.20	20220915	1020	14.12	20221227	3.16	N	331520	100	50 억	445387	N	N	N	N
97	20230912	090931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1122	1	2	0.09	12506219	11170	7.49	1117	1130	1110	1457	785	1121	1119.63	0.88	2809	1144	1132	1123	1111	1102	1128	1107	51	336	100	760	1	1	50864390	571	34.00	2.17	12	0.02	33.00	517.00	2785	20220915	-59.71	1020	20221227	10.00	2060	-45.53	20230118	1060	5.85	20230102	2785	-59.71	20220915	1020	10.00	20221227	3.16	N	331520	100	50 억	445387	N	N	N	N
98	20230911	160912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1121	-6	5	-0.53	166444049	148769	184.01	1125	1135	1114	1465	789	1127	1118.81	0.90	-13536	1159	1143	1124	1108	1089	1151	1116	51	338	100	760	1	1	50864390	570	33.97	2.17	12	0.29	33.00	517.00	2785	20220915	-59.75	1020	20221227	9.90	2060	-45.58	20230118	1060	5.75	20230102	2785	-59.75	20220915	1020	9.90	20221227	3.29	N	331520	100	50 억	458923	N	N	N	N
99	20230911	150915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1118	-9	5	-0.80	158978771	142101	175.76	1125	1135	1114	1465	789	1127	1118.77	0.90	-12194	1159	1143	1124	1108	1089	1151	1116	51	338	100	760	1	1	50864390	569	33.88	2.16	12	0.28	33.00	517.00	2785	20220915	-59.86	1020	20221227	9.61	2060	-45.73	20230118	1060	5.47	20230102	2785	-59.86	20220915	1020	9.61	20221227	3.29	N	331520	100	50 억	458923	N	N	N	N
100	20230911	140925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1120	-7	5	-0.62	96155061	85907	106.25	1125	1135	1114	1465	789	1127	1119.29	0.90	5270	1159	1143	1124	1108	1089	1151	1116	51	338	100	760	1	1	50864390	570	33.94	2.17	12	0.17	33.00	517.00	2785	20220915	-59.78	1020	20221227	9.80	2060	-45.63	20230118	1060	5.66	20230102	2785	-59.78	20220915	1020	9.80	20221227	3.29	N	331520	100	50 억	458923	N	N	N	N
101	20230911	130857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1125	-2	5	-0.18	77707433	69438	85.88	1125	1135	1114	1465	789	1127	1119.09	0.90	8785	1159	1143	1124	1108	1089	1151	1116	51	338	100	760	1	1	50864390	572	34.09	2.18	12	0.14	33.00	517.00	2785	20220915	-59.61	1020	20221227	10.29	2060	-45.39	20230118	1060	6.13	20230102	2785	-59.61	20220915	1020	10.29	20221227	3.29	N	331520	100	50 억	458923	N	N	N	N
102	20230911	120913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	-3	5	-0.27	62905272	56228	69.55	1125	1135	1114	1465	789	1127	1118.75	0.90	10663	1159	1143	1124	1108	1089	1151	1116	51	338	100	760	1	1	50864390	572	34.06	2.17	12	0.11	33.00	517.00	2785	20220915	-59.64	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2785	-59.64	20220915	1020	10.20	20221227	3.29	N	331520	100	50 억	458923	N	N	N	N
103	20230911	110857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1122	-5	5	-0.44	51197658	45761	56.60	1125	1135	1114	1465	789	1127	1118.81	0.90	4674	1159	1143	1124	1108	1089	1151	1116	51	338	100	760	1	1	50864390	571	34.00	2.17	12	0.09	33.00	517.00	2785	20220915	-59.71	1020	20221227	10.00	2060	-45.53	20230118	1060	5.85	20230102	2785	-59.71	20220915	1020	10.00	20221227	3.29	N	331520	100	50 억	458923	N	N	N	N
104	20230911	100856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1127	0	3	0.00	30449247	27167	33.60	1125	1135	1117	1465	789	1127	1120.82	0.90	2099	1159	1143	1124	1108	1089	1151	1116	51	338	100	760	1	1	50864390	573	34.15	2.18	12	0.05	33.00	517.00	2785	20220915	-59.53	1020	20221227	10.49	2060	-45.29	20230118	1060	6.32	20230102	2785	-59.53	20220915	1020	10.49	20221227	3.29	N	331520	100	50 억	458923	N	N	N	N
105	20230911	090855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	-3	5	-0.27	5269926	4682	5.79	1125	1135	1124	1465	789	1127	1125.57	0.90	-2109	1159	1143	1124	1108	1089	1151	1116	51	338	100	760	1	1	50864390	572	34.06	2.17	12	0.01	33.00	517.00	2785	20220915	-59.64	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2785	-59.64	20220915	1020	10.20	20221227	3.29	N	331520	100	50 억	458923	N	N	N	N
106	20230908	160917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1127	18	2	1.62	89941776	80653	45.94	1109	1140	1105	1441	777	1109	1115.17	0.92	-10726	1154	1131	1117	1094	1080	1124	1087	51	332	100	750	1	1	50864390	573	34.15	2.18	12	0.16	33.00	517.00	2785	20220915	-59.53	1020	20221227	10.49	2060	-45.29	20230118	1060	6.32	20230102	2785	-59.53	20220915	1020	10.49	20221227	3.33	N	331520	100	50 억	469649	N	N	N	N
107	20230908	150918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	15	2	1.35	82851026	74357	42.35	1109	1140	1105	1441	777	1109	1114.23	0.92	-10775	1154	1131	1117	1094	1080	1124	1087	51	332	100	750	1	1	50864390	572	34.06	2.17	12	0.15	33.00	517.00	2785	20220915	-59.64	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2785	-59.64	20220915	1020	10.20	20221227	3.33	N	331520	100	50 억	469649	N	N	N	N
108	20230908	140908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1120	11	2	0.99	74176507	66621	37.95	1109	1140	1105	1441	777	1109	1113.41	0.92	-9910	1154	1131	1117	1094	1080	1124	1087	51	332	100	750	1	1	50864390	570	33.94	2.17	12	0.13	33.00	517.00	2785	20220915	-59.78	1020	20221227	9.80	2060	-45.63	20230118	1060	5.66	20230102	2785	-59.78	20220915	1020	9.80	20221227	3.33	N	331520	100	50 억	469649	N	N	N	N
109	20230908	130917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1110	1	2	0.09	71220866	63977	36.44	1109	1140	1105	1441	777	1109	1113.23	0.92	-7742	1154	1131	1117	1094	1080	1124	1087	51	332	100	750	1	1	50864390	565	33.64	2.15	12	0.13	33.00	517.00	2785	20220915	-60.14	1020	20221227	8.82	2060	-46.12	20230118	1060	4.72	20230102	2785	-60.14	20220915	1020	8.82	20221227	3.33	N	331520	100	50 억	469649	N	N	N	N
110	20230908	120929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1108	-1	5	-0.09	64494761	57919	32.99	1109	1140	1105	1441	777	1109	1113.53	0.92	-5388	1154	1131	1117	1094	1080	1124	1087	51	332	100	750	1	1	50864390	564	33.58	2.14	12	0.11	33.00	517.00	2785	20220915	-60.22	1020	20221227	8.63	2060	-46.21	20230118	1060	4.53	20230102	2785	-60.22	20220915	1020	8.63	20221227	3.33	N	331520	100	50 억	469649	N	N	N	N
111	20230908	110925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1122	13	2	1.17	50777185	45586	25.97	1109	1140	1105	1441	777	1109	1113.88	0.92	-5732	1154	1131	1117	1094	1080	1124	1087	51	332	100	750	1	1	50864390	571	34.00	2.17	12	0.09	33.00	517.00	2785	20220915	-59.71	1020	20221227	10.00	2060	-45.53	20230118	1060	5.85	20230102	2785	-59.71	20220915	1020	10.00	20221227	3.33	N	331520	100	50 억	469649	N	N	N	N
112	20230908	100916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1129	20	2	1.80	42241201	38000	21.65	1109	1140	1105	1441	777	1109	1111.61	0.92	-747	1154	1131	1117	1094	1080	1124	1087	51	332	100	750	1	1	50864390	574	34.21	2.18	12	0.07	33.00	517.00	2785	20220915	-59.46	1020	20221227	10.69	2060	-45.19	20230118	1060	6.51	20230102	2785	-59.46	20220915	1020	10.69	20221227	3.33	N	331520	100	50 억	469649	N	N	N	N
113	20230908	090923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1115	6	2	0.54	11617683	10446	5.95	1109	1115	1105	1441	777	1109	1112.17	0.92	1245	1154	1131	1117	1094	1080	1124	1087	51	332	100	750	1	1	50864390	567	33.79	2.16	12	0.02	33.00	517.00	2785	20220915	-59.96	1020	20221227	9.31	2060	-45.87	20230118	1060	5.19	20230102	2785	-59.96	20220915	1020	9.31	20221227	3.33	N	331520	100	50 억	469649	N	N	N	N
114	20230907	160905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1109	-21	5	-1.86	194274863	174794	145.42	1122	1140	1103	1469	791	1130	1111.46	0.98	-26996	1155	1142	1131	1118	1107	1137	1113	51	339	100	760	1	1	50864390	564	33.61	2.15	12	0.34	33.00	517.00	2785	20220915	-60.18	1020	20221227	8.73	2060	-46.17	20230118	1060	4.62	20230102	2785	-60.18	20220915	1020	8.73	20221227	3.29	N	331520	100	50 억	496645	N	N	N	N
115	20230907	150912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1105	-25	5	-2.21	163257509	146742	122.08	1122	1140	1103	1469	791	1130	1112.55	0.98	-24353	1155	1142	1131	1118	1107	1137	1113	51	339	100	760	1	1	50864390	562	33.48	2.14	12	0.29	33.00	517.00	2785	20220915	-60.32	1020	20221227	8.33	2060	-46.36	20230118	1060	4.25	20230102	2785	-60.32	20220915	1020	8.33	20221227	3.29	N	331520	100	50 억	496645	N	N	N	N
116	20230907	140909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1118	-12	5	-1.06	129239683	116002	96.51	1122	1140	1103	1469	791	1130	1114.12	0.98	-20628	1155	1142	1131	1118	1107	1137	1113	51	339	100	760	1	1	50864390	569	33.88	2.16	12	0.23	33.00	517.00	2785	20220915	-59.86	1020	20221227	9.61	2060	-45.73	20230118	1060	5.47	20230102	2785	-59.86	20220915	1020	9.61	20221227	3.29	N	331520	100	50 억	496645	N	N	N	N
117	20230907	130904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1117	-13	5	-1.15	120034178	107728	89.62	1122	1140	1103	1469	791	1130	1114.23	0.98	-19096	1155	1142	1131	1118	1107	1137	1113	51	339	100	760	1	1	50864390	568	33.85	2.16	12	0.21	33.00	517.00	2785	20220915	-59.89	1020	20221227	9.51	2060	-45.78	20230118	1060	5.38	20230102	2785	-59.89	20220915	1020	9.51	20221227	3.29	N	331520	100	50 억	496645	N	N	N	N
118	20230907	120918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1115	-15	5	-1.33	111605806	100144	83.31	1122	1140	1103	1469	791	1130	1114.45	0.98	-19229	1155	1142	1131	1118	1107	1137	1113	51	339	100	760	1	1	50864390	567	33.79	2.16	12	0.20	33.00	517.00	2785	20220915	-59.96	1020	20221227	9.31	2060	-45.87	20230118	1060	5.19	20230102	2785	-59.96	20220915	1020	9.31	20221227	3.29	N	331520	100	50 억	496645	N	N	N	N
119	20230907	110908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1120	-10	5	-0.88	95613308	85787	71.37	1122	1140	1103	1469	791	1130	1114.54	0.98	-16395	1155	1142	1131	1118	1107	1137	1113	51	339	100	760	1	1	50864390	570	33.94	2.17	12	0.17	33.00	517.00	2785	20220915	-59.78	1020	20221227	9.80	2060	-45.63	20230118	1060	5.66	20230102	2785	-59.78	20220915	1020	9.80	20221227	3.29	N	331520	100	50 억	496645	N	N	N	N
120	20230907	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1112	-18	5	-1.59	49053695	43813	36.45	1122	1140	1112	1469	791	1130	1119.62	0.98	-9322	1155	1142	1131	1118	1107	1137	1113	51	339	100	760	1	1	50864390	566	33.70	2.15	12	0.09	33.00	517.00	2785	20220915	-60.07	1020	20221227	9.02	2060	-46.02	20230118	1060	4.91	20230102	2785	-60.07	20220915	1020	9.02	20221227	3.29	N	331520	100	50 억	496645	N	N	N	N
121	20230907	090922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1123	-7	5	-0.62	10846423	9659	8.04	1122	1140	1122	1469	791	1130	1122.93	0.98	418	1155	1142	1131	1118	1107	1137	1113	51	339	100	760	1	1	50864390	571	34.03	2.17	12	0.02	33.00	517.00	2785	20220915	-59.68	1020	20221227	10.10	2060	-45.49	20230118	1060	5.94	20230102	2785	-59.68	20220915	1020	10.10	20221227	3.29	N	331520	100	50 억	496645	N	N	N	N
122	20230906	160910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1130	6	2	0.53	134563306	119181	51.36	1140	1144	1120	1461	787	1124	1129.06	0.91	30231	1154	1139	1129	1114	1104	1134	1109	51	337	100	760	1	1	50864390	575	34.24	2.19	12	0.23	33.00	517.00	2785	20220915	-59.43	1020	20221227	10.78	2060	-45.15	20230118	1060	6.60	20230102	2785	-59.43	20220915	1020	10.78	20221227	3.25	N	331520	100	50 억	464414	N	N	N	N
123	20230906	150911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1138	14	2	1.25	127001351	112491	48.48	1140	1144	1120	1461	787	1124	1128.99	0.91	30228	1154	1139	1129	1114	1104	1134	1109	51	337	100	760	1	1	50864390	579	34.48	2.20	12	0.22	33.00	517.00	2785	20220915	-59.14	1020	20221227	11.57	2060	-44.76	20230118	1060	7.36	20230102	2785	-59.14	20220915	1020	11.57	20221227	3.25	N	331520	100	50 억	464414	N	N	N	N
124	20230906	140912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1135	11	2	0.98	112317129	99546	42.90	1140	1144	1120	1461	787	1124	1128.29	0.91	21038	1154	1139	1129	1114	1104	1134	1109	51	337	100	760	1	1	50864390	577	34.39	2.20	12	0.20	33.00	517.00	2785	20220915	-59.25	1020	20221227	11.27	2060	-44.90	20230118	1060	7.08	20230102	2785	-59.25	20220915	1020	11.27	20221227	3.25	N	331520	100	50 억	464414	N	N	N	N
125	20230906	130900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1130	6	2	0.53	93994419	83404	35.95	1140	1144	1120	1461	787	1124	1126.98	0.91	15725	1154	1139	1129	1114	1104	1134	1109	51	337	100	760	1	1	50864390	575	34.24	2.19	12	0.16	33.00	517.00	2785	20220915	-59.43	1020	20221227	10.78	2060	-45.15	20230118	1060	6.60	20230102	2785	-59.43	20220915	1020	10.78	20221227	3.25	N	331520	100	50 억	464414	N	N	N	N
126	20230906	120912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	7	2	0.62	78856387	70079	30.20	1140	1140	1120	1461	787	1124	1125.25	0.91	5230	1154	1139	1129	1114	1104	1134	1109	51	337	100	760	1	1	50864390	575	34.27	2.19	12	0.14	33.00	517.00	2785	20220915	-59.39	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2785	-59.39	20220915	1020	10.88	20221227	3.25	N	331520	100	50 억	464414	N	N	N	N
127	20230906	110920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	0	3	0.00	69460616	61776	26.62	1140	1140	1120	1461	787	1124	1124.39	0.91	4443	1154	1139	1129	1114	1104	1134	1109	51	337	100	760	1	1	50864390	572	34.06	2.17	12	0.12	33.00	517.00	2785	20220915	-59.64	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2785	-59.64	20220915	1020	10.20	20221227	3.25	N	331520	100	50 억	464414	N	N	N	N
128	20230906	100856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	0	3	0.00	60665244	53951	23.25	1140	1140	1120	1461	787	1124	1124.45	0.91	1494	1154	1139	1129	1114	1104	1134	1109	51	337	100	760	1	1	50864390	572	34.06	2.17	12	0.11	33.00	517.00	2785	20220915	-59.64	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2785	-59.64	20220915	1020	10.20	20221227	3.25	N	331520	100	50 억	464414	N	N	N	N
129	20230906	090858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1128	4	2	0.36	10136032	9002	3.88	1140	1140	1123	1461	787	1124	1125.98	0.91	-3909	1154	1139	1129	1114	1104	1134	1109	51	337	100	760	1	1	50864390	574	34.18	2.18	12	0.02	33.00	517.00	2785	20220915	-59.50	1020	20221227	10.59	2060	-45.24	20230118	1060	6.42	20230102	2785	-59.50	20220915	1020	10.59	20221227	3.25	N	331520	100	50 억	464414	N	N	N	N
130	20230905	160858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	-17	5	-1.49	260670784	231620	156.00	1130	1144	1119	1483	799	1141	1125.47	0.81	52191	1170	1155	1135	1120	1100	1145	1110	51	342	100	770	1	1	50864390	572	34.06	2.17	12	0.46	33.00	517.00	2785	20220915	-59.64	1020	20221227	10.20	2060	-45.44	20230118	1060	6.04	20230102	2785	-59.64	20220915	1020	10.20	20221227	3.28	N	331520	100	50 억	412223	N	N	N	N
131	20230905	150913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1120	-21	5	-1.84	241603084	214674	144.59	1130	1144	1119	1483	799	1141	1125.44	0.81	55652	1170	1155	1135	1120	1100	1145	1110	51	342	100	770	1	1	50864390	570	33.94	2.17	12	0.42	33.00	517.00	2785	20220915	-59.78	1020	20221227	9.80	2060	-45.63	20230118	1060	5.66	20230102	2785	-59.78	20220915	1020	9.80	20221227	3.28	N	331520	100	50 억	412223	N	N	N	N
132	20230905	140910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1126	-15	5	-1.31	204091846	181235	122.07	1130	1144	1119	1483	799	1141	1126.12	0.81	45604	1170	1155	1135	1120	1100	1145	1110	51	342	100	770	1	1	50864390	573	34.12	2.18	12	0.36	33.00	517.00	2785	20220915	-59.57	1020	20221227	10.39	2060	-45.34	20230118	1060	6.23	20230102	2785	-59.57	20220915	1020	10.39	20221227	3.28	N	331520	100	50 억	412223	N	N	N	N
133	20230905	130852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1130	-11	5	-0.96	188529314	167406	112.75	1130	1144	1119	1483	799	1141	1126.18	0.81	43776	1170	1155	1135	1120	1100	1145	1110	51	342	100	770	1	1	50864390	575	34.24	2.19	12	0.33	33.00	517.00	2785	20220915	-59.43	1020	20221227	10.78	2060	-45.15	20230118	1060	6.60	20230102	2785	-59.43	20220915	1020	10.78	20221227	3.28	N	331520	100	50 억	412223	N	N	N	N
134	20230905	120854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1134	-7	5	-0.61	184445343	163796	110.32	1130	1144	1119	1483	799	1141	1126.07	0.81	43285	1170	1155	1135	1120	1100	1145	1110	51	342	100	770	1	1	50864390	577	34.36	2.19	12	0.32	33.00	517.00	2785	20220915	-59.28	1020	20221227	11.18	2060	-44.95	20230118	1060	6.98	20230102	2785	-59.28	20220915	1020	11.18	20221227	3.28	N	331520	100	50 억	412223	N	N	N	N
135	20230905	110900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1132	-9	5	-0.79	171356254	152199	102.51	1130	1144	1119	1483	799	1141	1125.87	0.81	44794	1170	1155	1135	1120	1100	1145	1110	51	342	100	770	1	1	50864390	576	34.30	2.19	12	0.30	33.00	517.00	2785	20220915	-59.35	1020	20221227	10.98	2060	-45.05	20230118	1060	6.79	20230102	2785	-59.35	20220915	1020	10.98	20221227	3.28	N	331520	100	50 억	412223	N	N	N	N
136	20230905	100848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1123	-18	5	-1.58	110858176	98287	66.20	1130	1144	1123	1483	799	1141	1127.90	0.81	42014	1170	1155	1135	1120	1100	1145	1110	51	342	100	770	1	1	50864390	571	34.03	2.17	12	0.19	33.00	517.00	2785	20220915	-59.68	1020	20221227	10.10	2060	-45.49	20230118	1060	5.94	20230102	2785	-59.68	20220915	1020	10.10	20221227	3.28	N	331520	100	50 억	412223	N	N	N	N
137	20230905	090849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1135	-6	5	-0.53	21363492	18878	12.71	1130	1144	1126	1483	799	1141	1131.66	0.81	8518	1170	1155	1135	1120	1100	1145	1110	51	342	100	770	1	1	50864390	577	34.39	2.20	12	0.04	33.00	517.00	2785	20220915	-59.25	1020	20221227	11.27	2060	-44.90	20230118	1060	7.08	20230102	2785	-59.25	20220915	1020	11.27	20221227	3.28	N	331520	100	50 억	412223	N	N	N	N
138	20230904	160844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1141	-2	5	-0.17	167712573	148459	69.17	1142	1150	1115	1485	801	1143	1129.69	0.75	29052	1191	1166	1154	1129	1117	1161	1124	51	342	100	770	1	1	50864390	580	34.58	2.21	12	0.29	33.00	517.00	2785	20220915	-59.03	1020	20221227	11.86	2060	-44.61	20230118	1060	7.64	20230102	2785	-59.03	20220915	1020	11.86	20221227	3.26	N	331520	100	50 억	383171	N	N	N	N
139	20230904	150831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1135	-8	5	-0.70	139423834	123480	57.54	1142	1150	1115	1485	801	1143	1129.12	0.75	24154	1191	1166	1154	1129	1117	1161	1124	51	342	100	770	1	1	50864390	577	34.39	2.20	12	0.24	33.00	517.00	2785	20220915	-59.25	1020	20221227	11.27	2060	-44.90	20230118	1060	7.08	20230102	2785	-59.25	20220915	1020	11.27	20221227	3.26	N	331520	100	50 억	383171	N	N	N	N
140	20230904	140830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1137	-6	5	-0.52	111068780	98381	45.84	1142	1150	1115	1485	801	1143	1128.97	0.75	15527	1191	1166	1154	1129	1117	1161	1124	51	342	100	770	1	1	50864390	578	34.45	2.20	12	0.19	33.00	517.00	2785	20220915	-59.17	1020	20221227	11.47	2060	-44.81	20230118	1060	7.26	20230102	2785	-59.17	20220915	1020	11.47	20221227	3.26	N	331520	100	50 억	383171	N	N	N	N
141	20230904	130842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1131	-12	5	-1.05	108974864	96532	44.98	1142	1150	1115	1485	801	1143	1128.90	0.75	14425	1191	1166	1154	1129	1117	1161	1124	51	342	100	770	1	1	50864390	575	34.27	2.19	12	0.19	33.00	517.00	2785	20220915	-59.39	1020	20221227	10.88	2060	-45.10	20230118	1060	6.70	20230102	2785	-59.39	20220915	1020	10.88	20221227	3.26	N	331520	100	50 억	383171	N	N	N	N
142	20230904	120827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1136	-7	5	-0.61	85807920	75967	35.40	1142	1150	1115	1485	801	1143	1129.54	0.75	11687	1191	1166	1154	1129	1117	1161	1124	51	342	100	770	1	1	50864390	578	34.42	2.20	12	0.15	33.00	517.00	2785	20220915	-59.21	1020	20221227	11.37	2060	-44.85	20230118	1060	7.17	20230102	2785	-59.21	20220915	1020	11.37	20221227	3.26	N	331520	100	50 억	383171	N	N	N	N
143	20230904	110811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1134	-9	5	-0.79	76932710	68177	31.77	1142	1150	1115	1485	801	1143	1128.43	0.75	10197	1191	1166	1154	1129	1117	1161	1124	51	342	100	770	1	1	50864390	577	34.36	2.19	12	0.13	33.00	517.00	2785	20220915	-59.28	1020	20221227	11.18	2060	-44.95	20230118	1060	6.98	20230102	2785	-59.28	20220915	1020	11.18	20221227	3.26	N	331520	100	50 억	383171	N	N	N	N
144	20230904	100817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1132	-11	5	-0.96	20640553	18230	8.49	1142	1150	1123	1485	801	1143	1132.23	0.75	4962	1191	1166	1154	1129	1117	1161	1124	51	342	100	770	1	1	50864390	576	34.30	2.19	12	0.04	33.00	517.00	2785	20220915	-59.35	1020	20221227	10.98	2060	-45.05	20230118	1060	6.79	20230102	2785	-59.35	20220915	1020	10.98	20221227	3.26	N	331520	100	50 억	383171	N	N	N	N
145	20230904	090830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1149	6	2	0.52	15042071	13298	6.20	1142	1150	1123	1485	801	1143	1131.15	0.75	5007	1191	1166	1154	1129	1117	1161	1124	51	342	100	770	1	1	50864390	584	34.82	2.22	12	0.03	33.00	517.00	2785	20220915	-58.74	1020	20221227	12.65	2060	-44.22	20230118	1060	8.40	20230102	2785	-58.74	20220915	1020	12.65	20221227	3.26	N	331520	100	50 억	383171	N	N	N	N
146	20230901	160821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1143	-31	5	-2.64	247405006	213579	286.52	1168	1179	1142	1526	822	1174	1158.38	0.79	-21150	1196	1185	1174	1163	1152	1190	1168	51	352	100	790	1	1	50864390	581	34.64	2.21	12	0.42	33.00	517.00	2785	20220915	-58.96	1020	20221227	12.06	2060	-44.51	20230118	1060	7.83	20230102	2785	-58.96	20220915	1020	12.06	20221227	3.24	N	331520	100	50 억	404321	N	N	N	N
147	20230901	150834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1145	-29	5	-2.47	232551280	200588	269.09	1168	1179	1144	1526	822	1174	1159.35	0.79	-20555	1196	1185	1174	1163	1152	1190	1168	51	352	100	790	1	1	50864390	582	34.70	2.21	12	0.39	33.00	517.00	2785	20220915	-58.89	1020	20221227	12.25	2060	-44.42	20230118	1060	8.02	20230102	2785	-58.89	20220915	1020	12.25	20221227	3.24	N	331520	100	50 억	404321	N	N	N	N
148	20230901	140833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1158	-16	5	-1.36	199194041	171530	230.11	1168	1179	1150	1526	822	1174	1161.28	0.79	-12748	1196	1185	1174	1163	1152	1190	1168	51	352	100	790	1	1	50864390	589	35.09	2.24	12	0.34	33.00	517.00	2785	20220915	-58.42	1020	20221227	13.53	2060	-43.79	20230118	1060	9.25	20230102	2785	-58.42	20220915	1020	13.53	20221227	3.24	N	331520	100	50 억	404321	N	N	N	N
149	20230901	130807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1158	-16	5	-1.36	124837694	107074	143.64	1168	1179	1157	1526	822	1174	1165.90	0.79	-5332	1196	1185	1174	1163	1152	1190	1168	51	352	100	790	1	1	50864390	589	35.09	2.24	12	0.21	33.00	517.00	2785	20220915	-58.42	1020	20221227	13.53	2060	-43.79	20230118	1060	9.25	20230102	2785	-58.42	20220915	1020	13.53	20221227	3.24	N	331520	100	50 억	404321	N	N	N	N
150	20230901	120819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1167	-7	5	-0.60	81673874	69911	93.79	1168	1179	1163	1526	822	1174	1168.25	0.79	-2267	1196	1185	1174	1163	1152	1190	1168	51	352	100	790	1	1	50864390	594	35.36	2.26	12	0.14	33.00	517.00	2785	20220915	-58.10	1020	20221227	14.41	2060	-43.35	20230118	1060	10.09	20230102	2785	-58.10	20220915	1020	14.41	20221227	3.24	N	331520	100	50 억	404321	N	N	N	N
151	20230901	110818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1176	2	2	0.17	57152598	48886	65.58	1168	1179	1163	1526	822	1174	1169.10	0.79	-3423	1196	1185	1174	1163	1152	1190	1168	51	352	100	790	1	1	50864390	598	35.64	2.27	12	0.10	33.00	517.00	2785	20220915	-57.77	1020	20221227	15.29	2060	-42.91	20230118	1060	10.94	20230102	2785	-57.77	20220915	1020	15.29	20221227	3.24	N	331520	100	50 억	404321	N	N	N	N
152	20230901	100813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1174	0	3	0.00	23468215	20102	26.97	1168	1179	1163	1526	822	1174	1167.46	0.79	-501	1196	1185	1174	1163	1152	1190	1168	51	352	100	790	1	1	50864390	597	35.58	2.27	12	0.04	33.00	517.00	2785	20220915	-57.85	1020	20221227	15.10	2060	-43.01	20230118	1060	10.75	20230102	2785	-57.85	20220915	1020	15.10	20221227	3.24	N	331520	100	50 억	404321	N	N	N	N
153	20230901	090801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1168	-6	5	-0.51	4158745	3560	4.78	1168	1179	1168	1526	822	1174	1168.19	0.79	-1230	1196	1185	1174	1163	1152	1190	1168	51	352	100	790	1	1	50864390	594	35.39	2.26	12	0.01	33.00	517.00	2785	20220915	-58.06	1020	20221227	14.51	2060	-43.30	20230118	1060	10.19	20230102	2785	-58.06	20220915	1020	14.51	20221227	3.24	N	331520	100	50 억	404321	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History