KissMeData/104200/price/prices-20230701.csv

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
20230731,160748,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4670,20,2,0.43,137040495,29472,49.71,4680,4700,4560,6040,3255,4650,4649.80,1.29,0,7748,4816,4732,4611,4527,4406,4775,4570,74,1392,500,3340,5,1,14827550,692,27.47,0.82,12,0.20,170.00,5673.00,10000,20220728,-53.30,4120,20230726,13.35,9830,-52.49,20230209,4120,13.35,20230726,9830,-52.49,20230209,4120,13.35,20230726,5.62,N,104200,500,74 억,,191437,N,N,0,N,00,N
20230731,150748,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4655,5,2,0.11,129382485,27829,46.94,4680,4700,4560,6040,3255,4650,4649.20,1.29,0,6652,4816,4732,4611,4527,4406,4775,4570,74,1392,500,3340,5,1,14827550,690,27.38,0.82,12,0.19,170.00,5673.00,10000,20220728,-53.45,4120,20230726,12.99,9830,-52.64,20230209,4120,12.99,20230726,9830,-52.64,20230209,4120,12.99,20230726,5.62,N,104200,500,74 억,,191437,N,N,0,N,00,N
20230731,140752,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4685,35,2,0.75,121059370,26046,43.93,4680,4700,4560,6040,3255,4650,4647.91,1.29,0,5743,4816,4732,4611,4527,4406,4775,4570,74,1392,500,3340,5,1,14827550,695,27.56,0.83,12,0.18,170.00,5673.00,10000,20220728,-53.15,4120,20230726,13.71,9830,-52.34,20230209,4120,13.71,20230726,9830,-52.34,20230209,4120,13.71,20230726,5.62,N,104200,500,74 억,,191437,N,N,0,N,00,N
20230731,130751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4640,-10,5,-0.22,114718585,24685,41.64,4680,4700,4560,6040,3255,4650,4647.30,1.29,0,4940,4816,4732,4611,4527,4406,4775,4570,74,1392,500,3340,5,1,14827550,688,27.29,0.82,12,0.17,170.00,5673.00,10000,20220728,-53.60,4120,20230726,12.62,9830,-52.80,20230209,4120,12.62,20230726,9830,-52.80,20230209,4120,12.62,20230726,5.62,N,104200,500,74 억,,191437,N,N,0,N,00,N
20230731,120758,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4675,25,2,0.54,98665945,21244,35.83,4680,4700,4560,6040,3255,4650,4644.41,1.29,0,3914,4816,4732,4611,4527,4406,4775,4570,74,1392,500,3340,5,1,14827550,693,27.50,0.82,12,0.14,170.00,5673.00,10000,20220728,-53.25,4120,20230726,13.47,9830,-52.44,20230209,4120,13.47,20230726,9830,-52.44,20230209,4120,13.47,20230726,5.62,N,104200,500,74 억,,191437,N,N,0,N,00,N
20230731,110801,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4625,-25,5,-0.54,80483635,17358,29.28,4680,4685,4560,6040,3255,4650,4636.69,1.29,0,956,4816,4732,4611,4527,4406,4775,4570,74,1392,500,3340,5,1,14827550,686,27.21,0.82,12,0.12,170.00,5673.00,10000,20220728,-53.75,4120,20230726,12.26,9830,-52.95,20230209,4120,12.26,20230726,9830,-52.95,20230209,4120,12.26,20230726,5.62,N,104200,500,74 억,,191437,N,N,0,N,00,N
20230731,100756,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4645,-5,5,-0.11,59545535,12837,21.65,4680,4685,4560,6040,3255,4650,4638.59,1.29,0,-2620,4816,4732,4611,4527,4406,4775,4570,74,1392,500,3340,5,1,14827550,689,27.32,0.82,12,0.09,170.00,5673.00,10000,20220728,-53.55,4120,20230726,12.74,9830,-52.75,20230209,4120,12.74,20230726,9830,-52.75,20230209,4120,12.74,20230726,5.62,N,104200,500,74 억,,191437,N,N,0,N,00,N
20230731,090750,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4670,20,2,0.43,4468950,955,1.61,4680,4680,4670,6040,3255,4650,4679.53,1.29,0,-991,4816,4732,4611,4527,4406,4775,4570,74,1392,500,3340,5,1,14827550,692,27.47,0.82,12,0.01,170.00,5673.00,10000,20220728,-53.30,4120,20230726,13.35,9830,-52.49,20230209,4120,13.35,20230726,9830,-52.49,20230209,4120,13.35,20230726,5.62,N,104200,500,74 억,,191437,N,N,0,N,00,N
20230728,160751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4650,50,2,1.09,264608950,57300,6.74,4490,4695,4490,5980,3220,4600,4617.71,1.15,0,20790,5500,5050,4650,4200,3800,5275,4425,74,1380,500,3310,5,1,14827550,689,27.35,0.82,12,0.39,170.00,5673.00,10000,20220728,-53.50,4120,20230726,12.86,9830,-52.70,20230209,4120,12.86,20230726,10000,-53.50,20220728,4120,12.86,20230726,5.76,N,104200,500,74 억,,170642,N,N,0,N,00,N
20230728,150751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4645,45,2,0.98,252797340,54749,6.44,4490,4695,4490,5980,3220,4600,4617.39,1.15,0,20068,5500,5050,4650,4200,3800,5275,4425,74,1380,500,3310,5,1,14827550,689,27.32,0.82,12,0.37,170.00,5673.00,10000,20220728,-53.55,4120,20230726,12.74,9830,-52.75,20230209,4120,12.74,20230726,10000,-53.55,20220728,4120,12.74,20230726,5.76,N,104200,500,74 억,,170642,N,N,0,N,00,N
20230728,140747,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4655,55,2,1.20,211447505,45831,5.39,4490,4695,4490,5980,3220,4600,4613.63,1.15,0,17190,5500,5050,4650,4200,3800,5275,4425,74,1380,500,3310,5,1,14827550,690,27.38,0.82,12,0.31,170.00,5673.00,10000,20220728,-53.45,4120,20230726,12.99,9830,-52.64,20230209,4120,12.99,20230726,10000,-53.45,20220728,4120,12.99,20230726,5.76,N,104200,500,74 억,,170642,N,N,0,N,00,N
20230728,130750,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4645,45,2,0.98,182889420,39741,4.67,4490,4695,4490,5980,3220,4600,4602.03,1.15,0,17652,5500,5050,4650,4200,3800,5275,4425,74,1380,500,3310,5,1,14827550,689,27.32,0.82,12,0.27,170.00,5673.00,10000,20220728,-53.55,4120,20230726,12.74,9830,-52.75,20230209,4120,12.74,20230726,10000,-53.55,20220728,4120,12.74,20230726,5.76,N,104200,500,74 억,,170642,N,N,0,N,00,N
20230728,120748,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4655,55,2,1.20,161812345,35227,4.14,4490,4665,4490,5980,3220,4600,4593.42,1.15,0,16501,5500,5050,4650,4200,3800,5275,4425,74,1380,500,3310,5,1,14827550,690,27.38,0.82,12,0.24,170.00,5673.00,10000,20220728,-53.45,4120,20230726,12.99,9830,-52.64,20230209,4120,12.99,20230726,10000,-53.45,20220728,4120,12.99,20230726,5.76,N,104200,500,74 억,,170642,N,N,0,N,00,N
20230728,110755,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4615,15,2,0.33,143613485,31301,3.68,4490,4665,4490,5980,3220,4600,4588.14,1.15,0,14254,5500,5050,4650,4200,3800,5275,4425,74,1380,500,3310,5,1,14827550,684,27.15,0.81,12,0.21,170.00,5673.00,10000,20220728,-53.85,4120,20230726,12.01,9830,-53.05,20230209,4120,12.01,20230726,10000,-53.85,20220728,4120,12.01,20230726,5.76,N,104200,500,74 억,,170642,N,N,0,N,00,N
20230728,100745,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4605,5,2,0.11,107776140,23559,2.77,4490,4650,4490,5980,3220,4600,4574.73,1.15,0,10126,5500,5050,4650,4200,3800,5275,4425,74,1380,500,3310,5,1,14827550,683,27.09,0.81,12,0.16,170.00,5673.00,10000,20220728,-53.95,4120,20230726,11.77,9830,-53.15,20230209,4120,11.77,20230726,10000,-53.95,20220728,4120,11.77,20230726,5.76,N,104200,500,74 억,,170642,N,N,0,N,00,N
20230728,090753,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4620,20,2,0.43,51999745,11426,1.34,4490,4620,4490,5980,3220,4600,4551.00,1.15,0,5660,5500,5050,4650,4200,3800,5275,4425,74,1380,500,3310,5,1,14827550,685,27.18,0.81,12,0.08,170.00,5673.00,10000,20220728,-53.80,4120,20230726,12.14,9830,-53.00,20230209,4120,12.14,20230726,10000,-53.80,20220728,4120,12.14,20230726,5.76,N,104200,500,74 억,,170642,N,N,0,N,00,N
20230727,160746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4600,350,2,8.24,3987253810,849657,431.84,4250,5100,4250,5520,2975,4250,4692.90,0.83,25110,45904,4803,4526,4323,4046,3843,4425,3945,74,1272,500,3060,5,1,14827550,682,27.06,0.81,12,5.73,170.00,5673.00,10000,20220728,-54.00,4120,20230726,11.65,9830,-53.20,20230209,4120,11.65,20230726,10000,-54.00,20220728,4120,11.65,20230726,5.76,N,104200,500,74 억,,123808,N,N,0,N,00,N
20230727,150749,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4585,335,2,7.88,3948102730,841125,427.50,4250,5100,4250,5520,2975,4250,4693.84,0.83,25110,43697,4803,4526,4323,4046,3843,4425,3945,74,1272,500,3060,5,1,14827550,680,26.97,0.81,12,5.67,170.00,5673.00,10000,20220728,-54.15,4120,20230726,11.29,9830,-53.36,20230209,4120,11.29,20230726,10000,-54.15,20220728,4120,11.29,20230726,5.76,N,104200,500,74 억,,123808,N,N,0,N,00,N
20230727,140743,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4570,320,2,7.53,3900784000,830777,422.24,4250,5100,4250,5520,2975,4250,4695.34,0.83,25110,38285,4803,4526,4323,4046,3843,4425,3945,74,1272,500,3060,5,1,14827550,678,26.88,0.81,12,5.60,170.00,5673.00,10000,20220728,-54.30,4120,20230726,10.92,9830,-53.51,20230209,4120,10.92,20230726,10000,-54.30,20220728,4120,10.92,20230726,5.76,N,104200,500,74 억,,123808,N,N,0,N,00,N
20230727,130743,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4570,320,2,7.53,3832591645,815799,414.63,4250,5100,4250,5520,2975,4250,4697.96,0.83,25110,27169,4803,4526,4323,4046,3843,4425,3945,74,1272,500,3060,5,1,14827550,678,26.88,0.81,12,5.50,170.00,5673.00,10000,20220728,-54.30,4120,20230726,10.92,9830,-53.51,20230209,4120,10.92,20230726,10000,-54.30,20220728,4120,10.92,20230726,5.76,N,104200,500,74 억,,123808,N,N,0,N,00,N
20230727,120744,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4585,335,2,7.88,3803372100,809391,411.37,4250,5100,4250,5520,2975,4250,4699.05,0.83,25110,23042,4803,4526,4323,4046,3843,4425,3945,74,1272,500,3060,5,1,14827550,680,26.97,0.81,12,5.46,170.00,5673.00,10000,20220728,-54.15,4120,20230726,11.29,9830,-53.36,20230209,4120,11.29,20230726,10000,-54.15,20220728,4120,11.29,20230726,5.76,N,104200,500,74 억,,123808,N,N,0,N,00,N
20230727,110748,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4575,325,2,7.65,3740272780,795560,404.34,4250,5100,4250,5520,2975,4250,4701.43,0.83,25110,14325,4803,4526,4323,4046,3843,4425,3945,74,1272,500,3060,5,1,14827550,678,26.91,0.81,12,5.37,170.00,5673.00,10000,20220728,-54.25,4120,20230726,11.04,9830,-53.46,20230209,4120,11.04,20230726,10000,-54.25,20220728,4120,11.04,20230726,5.76,N,104200,500,74 억,,123808,N,N,0,N,00,N
20230727,100745,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4445,195,2,4.59,3351090670,710431,361.08,4250,5100,4250,5520,2975,4250,4716.98,0.83,25110,-16986,4803,4526,4323,4046,3843,4425,3945,74,1272,500,3060,5,1,14827550,659,26.15,0.78,12,4.79,170.00,5673.00,10000,20220728,-55.55,4120,20230726,7.89,9830,-54.78,20230209,4120,7.89,20230726,10000,-55.55,20220728,4120,7.89,20230726,5.76,N,104200,500,74 억,,123808,N,N,0,N,00,N
20230727,090743,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4380,130,2,3.06,41637215,9636,4.90,4250,4390,4250,5520,2975,4250,4321.01,0.83,25110,5205,4803,4526,4323,4046,3843,4425,3945,74,1272,500,3060,5,1,14827550,649,25.76,0.77,12,0.06,170.00,5673.00,10000,20220728,-56.20,4120,20230726,6.31,9830,-55.44,20230209,4120,6.31,20230726,10000,-56.20,20220728,4120,6.31,20230726,5.76,N,104200,500,74 억,,123808,N,N,0,N,00,N
20230726,160742,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4250,-350,5,-7.61,838258275,196473,262.52,4575,4600,4120,5980,3220,4600,4266.64,0.67,0,26659,4830,4715,4655,4540,4480,4685,4510,74,1380,500,3310,5,1,14827550,630,25.00,0.75,12,1.33,170.00,5673.00,10400,20220725,-59.13,4120,20230726,3.16,9830,-56.77,20230209,4120,3.16,20230726,10000,-57.50,20220728,4120,3.16,20230726,5.71,N,104200,500,74 억,,98698,N,N,0,N,00,N
20230726,150746,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4240,-360,5,-7.83,782273900,183274,244.89,4575,4600,4120,5980,3220,4600,4268.33,0.67,0,21510,4830,4715,4655,4540,4480,4685,4510,74,1380,500,3310,5,1,14827550,629,24.94,0.75,12,1.24,170.00,5673.00,10400,20220725,-59.23,4120,20230726,2.91,9830,-56.87,20230209,4120,2.91,20230726,10000,-57.60,20220728,4120,2.91,20230726,5.71,N,104200,500,74 억,,98698,N,N,0,N,00,N
20230726,140741,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4180,-420,5,-9.13,685352650,160516,214.48,4575,4600,4120,5980,3220,4600,4269.68,0.67,0,19076,4830,4715,4655,4540,4480,4685,4510,74,1380,500,3310,5,1,14827550,620,24.59,0.74,12,1.08,170.00,5673.00,10400,20220725,-59.81,4120,20230726,1.46,9830,-57.48,20230209,4120,1.46,20230726,10000,-58.20,20220728,4120,1.46,20230726,5.71,N,104200,500,74 억,,98698,N,N,0,N,00,N
20230726,130739,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4190,-410,5,-8.91,559038990,130309,174.12,4575,4600,4120,5980,3220,4600,4290.10,0.67,0,20653,4830,4715,4655,4540,4480,4685,4510,74,1380,500,3310,5,1,14827550,621,24.65,0.74,12,0.88,170.00,5673.00,10400,20220725,-59.71,4120,20230726,1.70,9830,-57.38,20230209,4120,1.70,20230726,10000,-58.10,20220728,4120,1.70,20230726,5.71,N,104200,500,74 억,,98698,N,N,0,N,00,N
20230726,120742,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4235,-365,5,-7.93,485621120,112834,150.77,4575,4600,4120,5980,3220,4600,4303.85,0.67,0,26673,4830,4715,4655,4540,4480,4685,4510,74,1380,500,3310,5,1,14827550,628,24.91,0.75,12,0.76,170.00,5673.00,10400,20220725,-59.28,4120,20230726,2.79,9830,-56.92,20230209,4120,2.79,20230726,10000,-57.65,20220728,4120,2.79,20230726,5.71,N,104200,500,74 억,,98698,N,N,0,N,00,N
20230726,110736,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4260,-340,5,-7.39,426395135,98834,132.06,4575,4600,4120,5980,3220,4600,4314.26,0.67,0,21395,4830,4715,4655,4540,4480,4685,4510,74,1380,500,3310,5,1,14827550,632,25.06,0.75,12,0.67,170.00,5673.00,10400,20220725,-59.04,4120,20230726,3.40,9830,-56.66,20230209,4120,3.40,20230726,10000,-57.40,20220728,4120,3.40,20230726,5.71,N,104200,500,74 억,,98698,N,N,0,N,00,N
20230726,100743,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4365,-235,5,-5.11,153981995,34723,46.40,4575,4600,4325,5980,3220,4600,4434.58,0.67,0,5641,4830,4715,4655,4540,4480,4685,4510,74,1380,500,3310,5,1,14827550,647,25.68,0.77,12,0.23,170.00,5673.00,10400,20220725,-58.03,4325,20230726,0.92,9830,-55.60,20230209,4325,0.92,20230726,10000,-56.35,20220728,4325,0.92,20230726,5.71,N,104200,500,74 억,,98698,N,N,0,N,00,N
20230726,090737,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4500,-100,5,-2.17,24879865,5488,7.33,4575,4600,4485,5980,3220,4600,4533.50,0.67,0,-1011,4830,4715,4655,4540,4480,4685,4510,74,1380,500,3310,5,1,14827550,667,26.47,0.79,12,0.04,170.00,5673.00,10400,20220725,-56.73,4485,20230726,0.33,9830,-54.22,20230209,4485,0.33,20230726,10000,-55.00,20220728,4485,0.33,20230726,5.71,N,104200,500,74 억,,98698,N,N,0,N,00,N
20230725,160736,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4600,-205,5,-4.27,341504640,73272,48.66,4760,4770,4595,6240,3365,4805,4660.95,0.65,0,2692,5185,4995,4870,4680,4555,4932,4617,74,1437,500,3450,5,1,14827550,682,27.06,0.81,12,0.49,170.00,5673.00,10400,20220725,-55.77,4595,20230725,0.11,9830,-53.20,20230209,4595,0.11,20230725,10400,-55.77,20220725,4595,0.11,20230725,5.71,N,104200,500,74 억,,96585,N,N,0,N,00,N
20230725,150728,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4625,-180,5,-3.75,311215485,66689,44.29,4760,4770,4600,6240,3365,4805,4666.67,0.65,0,2711,5185,4995,4870,4680,4555,4932,4617,74,1437,500,3450,5,1,14827550,686,27.21,0.82,12,0.45,170.00,5673.00,10400,20220725,-55.53,4600,20230725,0.54,9830,-52.95,20230209,4600,0.54,20230725,10400,-55.53,20220725,4600,0.54,20230725,5.71,N,104200,500,74 억,,96585,N,N,0,N,00,N
20230725,140727,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4625,-180,5,-3.75,261858425,55986,37.18,4760,4770,4605,6240,3365,4805,4677.21,0.65,0,2451,5185,4995,4870,4680,4555,4932,4617,74,1437,500,3450,5,1,14827550,686,27.21,0.82,12,0.38,170.00,5673.00,10400,20220725,-55.53,4605,20230725,0.43,9830,-52.95,20230209,4605,0.43,20230725,10400,-55.53,20220725,4605,0.43,20230725,5.71,N,104200,500,74 억,,96585,N,N,0,N,00,N
20230725,130735,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4630,-175,5,-3.64,248377920,53067,35.24,4760,4770,4605,6240,3365,4805,4680.46,0.65,0,2086,5185,4995,4870,4680,4555,4932,4617,74,1437,500,3450,5,1,14827550,687,27.24,0.82,12,0.36,170.00,5673.00,10400,20220725,-55.48,4605,20230725,0.54,9830,-52.90,20230209,4605,0.54,20230725,10400,-55.48,20220725,4605,0.54,20230725,5.71,N,104200,500,74 억,,96585,N,N,0,N,00,N
20230725,120734,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4650,-155,5,-3.23,192497375,40989,27.22,4760,4770,4650,6240,3365,4805,4696.32,0.65,0,764,5185,4995,4870,4680,4555,4932,4617,74,1437,500,3450,5,1,14827550,689,27.35,0.82,12,0.28,170.00,5673.00,10400,20220725,-55.29,4650,20230725,0.00,9830,-52.70,20230209,4650,0.00,20230725,10400,-55.29,20220725,4650,0.00,20230725,5.71,N,104200,500,74 억,,96585,N,N,0,N,00,N
20230725,110733,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4680,-125,5,-2.60,142703550,30319,20.13,4760,4770,4670,6240,3365,4805,4706.74,0.65,0,4509,5185,4995,4870,4680,4555,4932,4617,74,1437,500,3450,5,1,14827550,694,27.53,0.82,12,0.20,170.00,5673.00,10400,20220725,-55.00,4670,20230725,0.21,9830,-52.39,20230209,4670,0.21,20230725,10400,-55.00,20220725,4670,0.21,20230725,5.71,N,104200,500,74 억,,96585,N,N,0,N,00,N
20230725,100732,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4705,-100,5,-2.08,105882660,22465,14.92,4760,4770,4670,6240,3365,4805,4713.23,0.65,0,3032,5185,4995,4870,4680,4555,4932,4617,74,1437,500,3450,5,1,14827550,698,27.68,0.83,12,0.15,170.00,5673.00,10400,20220725,-54.76,4670,20230725,0.75,9830,-52.14,20230209,4670,0.75,20230725,10400,-54.76,20220725,4670,0.75,20230725,5.71,N,104200,500,74 억,,96585,N,N,0,N,00,N
20230725,090732,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4760,-45,5,-0.94,39064790,8230,5.47,4760,4770,4715,6240,3365,4805,4746.63,0.65,0,1392,5185,4995,4870,4680,4555,4932,4617,74,1437,500,3450,5,1,14827550,706,28.00,0.84,12,0.06,170.00,5673.00,10400,20220725,-54.23,4715,20230725,0.95,9830,-51.58,20230209,4715,0.95,20230725,10400,-54.23,20220725,4715,0.95,20230725,5.71,N,104200,500,74 억,,96585,N,N,0,N,00,N
20230724,160734,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4805,-255,5,-5.04,727040745,150324,348.09,5040,5060,4745,6570,3550,5060,4836.68,0.91,0,-37984,5153,5106,5053,5006,4953,5130,5030,74,1510,500,3640,5,1,14827550,712,28.26,0.85,12,1.01,170.00,5673.00,10400,20220725,-53.80,4745,20230724,1.26,9830,-51.12,20230209,4745,1.26,20230724,10400,-53.80,20220725,4745,1.26,20230724,5.75,N,104200,500,74 억,,134572,N,N,0,N,00,N
20230724,150731,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4810,-250,5,-4.94,664798655,137360,318.07,5040,5060,4745,6570,3550,5060,4839.83,0.91,0,-38282,5153,5106,5053,5006,4953,5130,5030,74,1510,500,3640,5,1,14827550,713,28.29,0.85,12,0.93,170.00,5673.00,10400,20220725,-53.75,4745,20230724,1.37,9830,-51.07,20230209,4745,1.37,20230724,10400,-53.75,20220725,4745,1.37,20230724,5.75,N,104200,500,74 억,,134572,N,N,0,N,00,N
20230724,140728,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4770,-290,5,-5.73,631315285,130378,301.91,5040,5060,4745,6570,3550,5060,4842.19,0.91,0,-38438,5153,5106,5053,5006,4953,5130,5030,74,1510,500,3640,5,1,14827550,707,28.06,0.84,12,0.88,170.00,5673.00,10400,20220725,-54.13,4745,20230724,0.53,9830,-51.48,20230209,4745,0.53,20230724,10400,-54.13,20220725,4745,0.53,20230724,5.75,N,104200,500,74 억,,134572,N,N,0,N,00,N
20230724,130730,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4790,-270,5,-5.34,429280915,88020,203.82,5040,5060,4770,6570,3550,5060,4877.08,0.91,0,-33938,5153,5106,5053,5006,4953,5130,5030,74,1510,500,3640,5,1,14827550,710,28.18,0.84,12,0.59,170.00,5673.00,10400,20220725,-53.94,4770,20230724,0.42,9830,-51.27,20230209,4770,0.42,20230724,10400,-53.94,20220725,4770,0.42,20230724,5.75,N,104200,500,74 억,,134572,N,N,0,N,00,N
20230724,120730,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4815,-245,5,-4.84,370039275,75675,175.23,5040,5060,4800,6570,3550,5060,4889.85,0.91,0,-30894,5153,5106,5053,5006,4953,5130,5030,74,1510,500,3640,5,1,14827550,714,28.32,0.85,12,0.51,170.00,5673.00,10400,20220725,-53.70,4800,20230724,0.31,9830,-51.02,20230209,4800,0.31,20230724,10400,-53.70,20220725,4800,0.31,20230724,5.75,N,104200,500,74 억,,134572,N,N,0,N,00,N
20230724,110733,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4850,-210,5,-4.15,303100710,61805,143.12,5040,5060,4850,6570,3550,5060,4904.15,0.91,0,-27973,5153,5106,5053,5006,4953,5130,5030,74,1510,500,3640,5,1,14827550,719,28.53,0.85,12,0.42,170.00,5673.00,10400,20220725,-53.37,4850,20230724,0.00,9830,-50.66,20230209,4850,0.00,20230724,10400,-53.37,20220725,4850,0.00,20230724,5.75,N,104200,500,74 억,,134572,N,N,0,N,00,N
20230724,100726,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4865,-195,5,-3.85,208577840,42349,98.06,5040,5060,4860,6570,3550,5060,4925.21,0.91,0,-19584,5153,5106,5053,5006,4953,5130,5030,74,1510,500,3640,5,1,14827550,721,28.62,0.86,12,0.29,170.00,5673.00,10400,20220725,-53.22,4860,20230724,0.10,9830,-50.51,20230209,4860,0.10,20230724,10400,-53.22,20220725,4860,0.10,20230724,5.75,N,104200,500,74 억,,134572,N,N,0,N,00,N
20230724,090730,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4950,-110,5,-2.17,54587585,10941,25.34,5040,5060,4945,6570,3550,5060,4989.27,0.91,0,-8146,5153,5106,5053,5006,4953,5130,5030,74,1510,500,3640,5,1,14827550,734,29.12,0.87,12,0.07,170.00,5673.00,10400,20220725,-52.40,4945,20230724,0.10,9830,-49.64,20230209,4945,0.10,20230724,10400,-52.40,20220725,4945,0.10,20230724,5.75,N,104200,500,74 억,,134572,N,N,0,N,00,N
20230721,160723,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5060,-50,5,-0.98,213617000,42360,136.91,5030,5100,5000,6640,3580,5110,5042.81,0.91,0,-164,5210,5160,5100,5050,4990,5185,5075,74,1530,500,3670,10,1,14827550,750,29.76,0.89,12,0.29,170.00,5673.00,10400,20220725,-51.35,4980,20230707,1.61,9830,-48.52,20230209,4980,1.61,20230707,10400,-51.35,20220725,4980,1.61,20230707,5.78,N,104200,500,74 억,,134737,N,N,0,N,00,N
20230721,150726,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5020,-90,5,-1.76,193695630,38417,124.16,5030,5100,5000,6640,3580,5110,5041.92,0.91,0,522,5210,5160,5100,5050,4990,5185,5075,74,1530,500,3670,10,1,14827550,744,29.53,0.88,12,0.26,170.00,5673.00,10400,20220725,-51.73,4980,20230707,0.80,9830,-48.93,20230209,4980,0.80,20230707,10400,-51.73,20220725,4980,0.80,20230707,5.78,N,104200,500,74 억,,134737,N,N,0,N,00,N
20230721,140723,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5030,-80,5,-1.57,152362600,30193,97.58,5030,5100,5000,6640,3580,5110,5046.29,0.91,0,3074,5210,5160,5100,5050,4990,5185,5075,74,1530,500,3670,10,1,14827550,746,29.59,0.89,12,0.20,170.00,5673.00,10400,20220725,-51.63,4980,20230707,1.00,9830,-48.83,20230209,4980,1.00,20230707,10400,-51.63,20220725,4980,1.00,20230707,5.78,N,104200,500,74 억,,134737,N,N,0,N,00,N
20230721,130726,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5060,-50,5,-0.98,129801750,25718,83.12,5030,5100,5000,6640,3580,5110,5047.12,0.91,0,4051,5210,5160,5100,5050,4990,5185,5075,74,1530,500,3670,10,1,14827550,750,29.76,0.89,12,0.17,170.00,5673.00,10400,20220725,-51.35,4980,20230707,1.61,9830,-48.52,20230209,4980,1.61,20230707,10400,-51.35,20220725,4980,1.61,20230707,5.78,N,104200,500,74 억,,134737,N,N,0,N,00,N
20230721,120734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5060,-50,5,-0.98,121338350,24046,77.72,5030,5100,5000,6640,3580,5110,5046.09,0.91,0,3783,5210,5160,5100,5050,4990,5185,5075,74,1530,500,3670,10,1,14827550,750,29.76,0.89,12,0.16,170.00,5673.00,10400,20220725,-51.35,4980,20230707,1.61,9830,-48.52,20230209,4980,1.61,20230707,10400,-51.35,20220725,4980,1.61,20230707,5.78,N,104200,500,74 억,,134737,N,N,0,N,00,N
20230721,110729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5050,-60,5,-1.17,74976890,14871,48.06,5030,5100,5000,6640,3580,5110,5041.82,0.91,0,1724,5210,5160,5100,5050,4990,5185,5075,74,1530,500,3670,10,1,14827550,749,29.71,0.89,12,0.10,170.00,5673.00,10400,20220725,-51.44,4980,20230707,1.41,9830,-48.63,20230209,4980,1.41,20230707,10400,-51.44,20220725,4980,1.41,20230707,5.78,N,104200,500,74 억,,134737,N,N,0,N,00,N
20230721,100729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5010,-100,5,-1.96,56213370,11161,36.07,5030,5100,5000,6640,3580,5110,5036.59,0.91,0,-62,5210,5160,5100,5050,4990,5185,5075,74,1530,500,3670,10,1,14827550,743,29.47,0.88,12,0.08,170.00,5673.00,10400,20220725,-51.83,4980,20230707,0.60,9830,-49.03,20230209,4980,0.60,20230707,10400,-51.83,20220725,4980,0.60,20230707,5.78,N,104200,500,74 억,,134737,N,N,0,N,00,N
20230721,090728,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5010,-100,5,-1.96,17689540,3517,11.37,5030,5090,5010,6640,3580,5110,5029.72,0.91,0,-188,5210,5160,5100,5050,4990,5185,5075,74,1530,500,3670,10,1,14827550,743,29.47,0.88,12,0.02,170.00,5673.00,10400,20220725,-51.83,4980,20230707,0.60,9830,-49.03,20230209,4980,0.60,20230707,10400,-51.83,20220725,4980,0.60,20230707,5.78,N,104200,500,74 억,,134737,N,N,0,N,00,N
20230720,160722,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5110,10,2,0.20,155087140,30394,73.95,5100,5150,5040,6630,3570,5100,5102.56,0.89,0,2979,5206,5152,5076,5022,4946,5115,4985,74,1530,500,3670,10,1,14827550,758,30.06,0.90,12,0.20,170.00,5673.00,10400,20220725,-50.87,4980,20230707,2.61,9830,-48.02,20230209,4980,2.61,20230707,10400,-50.87,20220725,4980,2.61,20230707,5.67,N,104200,500,74 억,,131721,N,N,0,N,00,N
20230720,150722,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5110,10,2,0.20,149014970,29206,71.06,5100,5150,5040,6630,3570,5100,5102.20,0.89,0,2667,5206,5152,5076,5022,4946,5115,4985,74,1530,500,3670,10,1,14827550,758,30.06,0.90,12,0.20,170.00,5673.00,10400,20220725,-50.87,4980,20230707,2.61,9830,-48.02,20230209,4980,2.61,20230707,10400,-50.87,20220725,4980,2.61,20230707,5.67,N,104200,500,74 억,,131721,N,N,0,N,00,N
20230720,140721,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5140,40,2,0.78,130094560,25501,62.05,5100,5150,5040,6630,3570,5100,5101.55,0.89,0,1205,5206,5152,5076,5022,4946,5115,4985,74,1530,500,3670,10,1,14827550,762,30.24,0.91,12,0.17,170.00,5673.00,10400,20220725,-50.58,4980,20230707,3.21,9830,-47.71,20230209,4980,3.21,20230707,10400,-50.58,20220725,4980,3.21,20230707,5.67,N,104200,500,74 억,,131721,N,N,0,N,00,N
20230720,130720,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5110,10,2,0.20,97107850,19061,46.38,5100,5140,5040,6630,3570,5100,5094.58,0.89,0,678,5206,5152,5076,5022,4946,5115,4985,74,1530,500,3670,10,1,14827550,758,30.06,0.90,12,0.13,170.00,5673.00,10400,20220725,-50.87,4980,20230707,2.61,9830,-48.02,20230209,4980,2.61,20230707,10400,-50.87,20220725,4980,2.61,20230707,5.67,N,104200,500,74 억,,131721,N,N,0,N,00,N
20230720,120726,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5120,20,2,0.39,87387900,17163,41.76,5100,5120,5040,6630,3570,5100,5091.64,0.89,0,363,5206,5152,5076,5022,4946,5115,4985,74,1530,500,3670,10,1,14827550,759,30.12,0.90,12,0.12,170.00,5673.00,10400,20220725,-50.77,4980,20230707,2.81,9830,-47.91,20230209,4980,2.81,20230707,10400,-50.77,20220725,4980,2.81,20230707,5.67,N,104200,500,74 억,,131721,N,N,0,N,00,N
20230720,110724,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5090,-10,5,-0.20,75517900,14836,36.10,5100,5120,5040,6630,3570,5100,5090.18,0.89,0,164,5206,5152,5076,5022,4946,5115,4985,74,1530,500,3670,10,1,14827550,755,29.94,0.90,12,0.10,170.00,5673.00,10400,20220725,-51.06,4980,20230707,2.21,9830,-48.22,20230209,4980,2.21,20230707,10400,-51.06,20220725,4980,2.21,20230707,5.67,N,104200,500,74 억,,131721,N,N,0,N,00,N
20230720,100717,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5100,0,3,0.00,63318650,12440,30.27,5100,5120,5040,6630,3570,5100,5089.92,0.89,0,-187,5206,5152,5076,5022,4946,5115,4985,74,1530,500,3670,10,1,14827550,756,30.00,0.90,12,0.08,170.00,5673.00,10400,20220725,-50.96,4980,20230707,2.41,9830,-48.12,20230209,4980,2.41,20230707,10400,-50.96,20220725,4980,2.41,20230707,5.67,N,104200,500,74 억,,131721,N,N,0,N,00,N
20230720,090717,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5080,-20,5,-0.39,21038700,4132,10.05,5100,5120,5040,6630,3570,5100,5091.65,0.89,0,-799,5206,5152,5076,5022,4946,5115,4985,74,1530,500,3670,10,1,14827550,753,29.88,0.90,12,0.03,170.00,5673.00,10400,20220725,-51.15,4980,20230707,2.01,9830,-48.32,20230209,4980,2.01,20230707,10400,-51.15,20220725,4980,2.01,20230707,5.67,N,104200,500,74 억,,131721,N,N,0,N,00,N
20230719,160731,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5100,0,3,0.00,205164920,40586,58.85,5130,5130,5000,6630,3570,5100,5055.06,0.86,0,3890,5406,5252,5176,5022,4946,5215,4985,74,1530,500,3670,10,1,14827550,756,30.00,0.90,12,0.27,170.00,5673.00,10400,20220725,-50.96,4980,20230707,2.41,9830,-48.12,20230209,4980,2.41,20230707,10400,-50.96,20220725,4980,2.41,20230707,5.63,N,104200,500,74 억,,127781,N,N,0,N,00,N
20230719,150731,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5060,-40,5,-0.78,190082540,37622,54.56,5130,5130,5000,6630,3570,5100,5052.43,0.86,0,3942,5406,5252,5176,5022,4946,5215,4985,74,1530,500,3670,10,1,14827550,750,29.76,0.89,12,0.25,170.00,5673.00,10400,20220725,-51.35,4980,20230707,1.61,9830,-48.52,20230209,4980,1.61,20230707,10400,-51.35,20220725,4980,1.61,20230707,5.63,N,104200,500,74 억,,127781,N,N,0,N,00,N
20230719,140732,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5070,-30,5,-0.59,178030360,35235,51.09,5130,5130,5000,6630,3570,5100,5052.66,0.86,0,4041,5406,5252,5176,5022,4946,5215,4985,74,1530,500,3670,10,1,14827550,752,29.82,0.89,12,0.24,170.00,5673.00,10400,20220725,-51.25,4980,20230707,1.81,9830,-48.42,20230209,4980,1.81,20230707,10400,-51.25,20220725,4980,1.81,20230707,5.63,N,104200,500,74 억,,127781,N,N,0,N,00,N
20230719,130724,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5080,-20,5,-0.39,168240440,33305,48.30,5130,5130,5000,6630,3570,5100,5051.51,0.86,0,3676,5406,5252,5176,5022,4946,5215,4985,74,1530,500,3670,10,1,14827550,753,29.88,0.90,12,0.22,170.00,5673.00,10400,20220725,-51.15,4980,20230707,2.01,9830,-48.32,20230209,4980,2.01,20230707,10400,-51.15,20220725,4980,2.01,20230707,5.63,N,104200,500,74 억,,127781,N,N,0,N,00,N
20230719,120733,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5050,-50,5,-0.98,153096390,30319,43.97,5130,5130,5000,6630,3570,5100,5049.52,0.86,0,2129,5406,5252,5176,5022,4946,5215,4985,74,1530,500,3670,10,1,14827550,749,29.71,0.89,12,0.20,170.00,5673.00,10400,20220725,-51.44,4980,20230707,1.41,9830,-48.63,20230209,4980,1.41,20230707,10400,-51.44,20220725,4980,1.41,20230707,5.63,N,104200,500,74 억,,127781,N,N,0,N,00,N
20230719,110732,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5040,-60,5,-1.18,113738490,22518,32.65,5130,5130,5000,6630,3570,5100,5051.00,0.86,0,-1188,5406,5252,5176,5022,4946,5215,4985,74,1530,500,3670,10,1,14827550,747,29.65,0.89,12,0.15,170.00,5673.00,10400,20220725,-51.54,4980,20230707,1.20,9830,-48.73,20230209,4980,1.20,20230707,10400,-51.54,20220725,4980,1.20,20230707,5.63,N,104200,500,74 억,,127781,N,N,0,N,00,N
20230719,100726,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5020,-80,5,-1.57,93470850,18514,26.85,5130,5130,5000,6630,3570,5100,5048.66,0.86,0,-1789,5406,5252,5176,5022,4946,5215,4985,74,1530,500,3670,10,1,14827550,744,29.53,0.88,12,0.12,170.00,5673.00,10400,20220725,-51.73,4980,20230707,0.80,9830,-48.93,20230209,4980,0.80,20230707,10400,-51.73,20220725,4980,0.80,20230707,5.63,N,104200,500,74 억,,127781,N,N,0,N,00,N
20230719,090727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5040,-60,5,-1.18,31944810,6279,9.11,5130,5130,5010,6630,3570,5100,5087.56,0.86,0,-1765,5406,5252,5176,5022,4946,5215,4985,74,1530,500,3670,10,1,14827550,747,29.65,0.89,12,0.04,170.00,5673.00,10400,20220725,-51.54,4980,20230707,1.20,9830,-48.73,20230209,4980,1.20,20230707,10400,-51.54,20220725,4980,1.20,20230707,5.63,N,104200,500,74 억,,127781,N,N,0,N,00,N
20230718,160725,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5100,-180,5,-3.41,354841640,68334,69.03,5250,5330,5100,6860,3700,5280,5193.10,1.01,0,-22571,5660,5470,5370,5180,5080,5425,5135,74,1580,500,3800,10,1,14827550,756,30.00,0.90,12,0.46,170.00,5673.00,10400,20220725,-50.96,4980,20230707,2.41,9830,-48.12,20230209,4980,2.41,20230707,10400,-50.96,20220725,4980,2.41,20230707,5.52,N,104200,500,74 억,,150352,N,N,0,N,00,N
20230718,150725,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5140,-140,5,-2.65,333465700,64147,64.80,5250,5330,5110,6860,3700,5280,5198.46,1.01,0,-22029,5660,5470,5370,5180,5080,5425,5135,74,1580,500,3800,10,1,14827550,762,30.24,0.91,12,0.43,170.00,5673.00,10400,20220725,-50.58,4980,20230707,3.21,9830,-47.71,20230209,4980,3.21,20230707,10400,-50.58,20220725,4980,3.21,20230707,5.52,N,104200,500,74 억,,150352,N,N,0,N,00,N
20230718,140721,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5130,-150,5,-2.84,295566200,56750,57.33,5250,5330,5130,6860,3700,5280,5208.21,1.01,0,-17030,5660,5470,5370,5180,5080,5425,5135,74,1580,500,3800,10,1,14827550,761,30.18,0.90,12,0.38,170.00,5673.00,10400,20220725,-50.67,4980,20230707,3.01,9830,-47.81,20230209,4980,3.01,20230707,10400,-50.67,20220725,4980,3.01,20230707,5.52,N,104200,500,74 억,,150352,N,N,0,N,00,N
20230718,130722,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5140,-140,5,-2.65,280354770,53793,54.34,5250,5330,5140,6860,3700,5280,5211.73,1.01,0,-15458,5660,5470,5370,5180,5080,5425,5135,74,1580,500,3800,10,1,14827550,762,30.24,0.91,12,0.36,170.00,5673.00,10400,20220725,-50.58,4980,20230707,3.21,9830,-47.71,20230209,4980,3.21,20230707,10400,-50.58,20220725,4980,3.21,20230707,5.52,N,104200,500,74 억,,150352,N,N,0,N,00,N
20230718,120728,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5230,-50,5,-0.95,213366000,40810,41.23,5250,5330,5170,6860,3700,5280,5228.28,1.01,0,-6522,5660,5470,5370,5180,5080,5425,5135,74,1580,500,3800,10,1,14827550,775,30.76,0.92,12,0.28,170.00,5673.00,10400,20220725,-49.71,4980,20230707,5.02,9830,-46.80,20230209,4980,5.02,20230707,10400,-49.71,20220725,4980,5.02,20230707,5.52,N,104200,500,74 억,,150352,N,N,0,N,00,N
20230718,110728,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5240,-40,5,-0.76,174344300,33287,33.63,5250,5330,5170,6860,3700,5280,5237.61,1.01,0,-2751,5660,5470,5370,5180,5080,5425,5135,74,1580,500,3800,10,1,14827550,777,30.82,0.92,12,0.22,170.00,5673.00,10400,20220725,-49.62,4980,20230707,5.22,9830,-46.69,20230209,4980,5.22,20230707,10400,-49.62,20220725,4980,5.22,20230707,5.52,N,104200,500,74 억,,150352,N,N,0,N,00,N
20230718,100721,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5210,-70,5,-1.33,127145050,24206,24.45,5250,5330,5200,6860,3700,5280,5252.63,1.01,0,-1346,5660,5470,5370,5180,5080,5425,5135,74,1580,500,3800,10,1,14827550,773,30.65,0.92,12,0.16,170.00,5673.00,10400,20220725,-49.90,4980,20230707,4.62,9830,-47.00,20230209,4980,4.62,20230707,10400,-49.90,20220725,4980,4.62,20230707,5.52,N,104200,500,74 억,,150352,N,N,0,N,00,N
20230718,090720,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5280,0,3,0.00,26091120,4965,5.02,5250,5290,5230,6860,3700,5280,5255.01,1.01,0,652,5660,5470,5370,5180,5080,5425,5135,74,1580,500,3800,10,1,14827550,783,31.06,0.93,12,0.03,170.00,5673.00,10400,20220725,-49.23,4980,20230707,6.02,9830,-46.29,20230209,4980,6.02,20230707,10400,-49.23,20220725,4980,6.02,20230707,5.52,N,104200,500,74 억,,150352,N,N,0,N,00,N
20230717,160722,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5280,0,3,0.00,524678880,97613,78.14,5280,5560,5270,6860,3700,5280,5375.47,0.92,0,14144,5600,5440,5330,5170,5060,5385,5115,74,1580,500,3800,10,1,14827550,783,31.06,0.93,12,0.66,170.00,5673.00,10400,20220725,-49.23,4980,20230707,6.02,9830,-46.29,20230209,4980,6.02,20230707,10400,-49.23,20220725,4980,6.02,20230707,5.58,N,104200,500,74 억,,136057,N,N,0,N,00,N
20230717,150718,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,20,2,0.38,474693020,88161,70.57,5280,5560,5280,6860,3700,5280,5384.61,0.92,0,10929,5600,5440,5330,5170,5060,5385,5115,74,1580,500,3800,10,1,14827550,786,31.18,0.93,12,0.59,170.00,5673.00,10400,20220725,-49.04,4980,20230707,6.43,9830,-46.08,20230209,4980,6.43,20230707,10400,-49.04,20220725,4980,6.43,20230707,5.58,N,104200,500,74 억,,136057,N,N,0,N,00,N
20230717,140721,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5310,30,2,0.57,426317790,79024,63.26,5280,5560,5280,6860,3700,5280,5395.06,0.92,0,10725,5600,5440,5330,5170,5060,5385,5115,74,1580,500,3800,10,1,14827550,787,31.24,0.94,12,0.53,170.00,5673.00,10400,20220725,-48.94,4980,20230707,6.63,9830,-45.98,20230209,4980,6.63,20230707,10400,-48.94,20220725,4980,6.63,20230707,5.58,N,104200,500,74 억,,136057,N,N,0,N,00,N
20230717,130715,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5340,60,2,1.14,405352760,75071,60.09,5280,5560,5280,6860,3700,5280,5399.89,0.92,0,9799,5600,5440,5330,5170,5060,5385,5115,74,1580,500,3800,10,1,14827550,792,31.41,0.94,12,0.51,170.00,5673.00,10400,20220725,-48.65,4980,20230707,7.23,9830,-45.68,20230209,4980,7.23,20230707,10400,-48.65,20220725,4980,7.23,20230707,5.58,N,104200,500,74 억,,136057,N,N,0,N,00,N
20230717,120723,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5310,30,2,0.57,381263560,70543,56.47,5280,5560,5280,6860,3700,5280,5405.03,0.92,0,8126,5600,5440,5330,5170,5060,5385,5115,74,1580,500,3800,10,1,14827550,787,31.24,0.94,12,0.48,170.00,5673.00,10400,20220725,-48.94,4980,20230707,6.63,9830,-45.98,20230209,4980,6.63,20230707,10400,-48.94,20220725,4980,6.63,20230707,5.58,N,104200,500,74 억,,136057,N,N,0,N,00,N
20230717,110715,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,20,2,0.38,369144290,68260,54.64,5280,5560,5280,6860,3700,5280,5408.27,0.92,0,7458,5600,5440,5330,5170,5060,5385,5115,74,1580,500,3800,10,1,14827550,786,31.18,0.93,12,0.46,170.00,5673.00,10400,20220725,-49.04,4980,20230707,6.43,9830,-46.08,20230209,4980,6.43,20230707,10400,-49.04,20220725,4980,6.43,20230707,5.58,N,104200,500,74 억,,136057,N,N,0,N,00,N
20230717,100716,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5340,60,2,1.14,316676980,58395,46.74,5280,5560,5280,6860,3700,5280,5423.48,0.92,0,5011,5600,5440,5330,5170,5060,5385,5115,74,1580,500,3800,10,1,14827550,792,31.41,0.94,12,0.39,170.00,5673.00,10400,20220725,-48.65,4980,20230707,7.23,9830,-45.68,20230209,4980,7.23,20230707,10400,-48.65,20220725,4980,7.23,20230707,5.58,N,104200,500,74 억,,136057,N,N,0,N,00,N
20230717,090715,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5310,30,2,0.57,16456440,3107,2.49,5280,5320,5280,6860,3700,5280,5297.64,0.92,0,-1038,5600,5440,5330,5170,5060,5385,5115,74,1580,500,3800,10,1,14827550,787,31.24,0.94,12,0.02,170.00,5673.00,10400,20220725,-48.94,4980,20230707,6.63,9830,-45.98,20230209,4980,6.63,20230707,10400,-48.94,20220725,4980,6.63,20230707,5.58,N,104200,500,74 억,,136057,N,N,0,N,00,N
20230714,160715,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5280,-30,5,-0.56,656712940,123200,226.87,5320,5490,5220,6900,3720,5310,5330.49,1.03,0,-16384,5443,5376,5323,5256,5203,5410,5290,74,1590,500,3820,10,1,14827550,783,31.06,0.93,12,0.83,170.00,5673.00,10400,20220725,-49.23,4980,20230707,6.02,9830,-46.29,20230209,4980,6.02,20230707,10400,-49.23,20220725,4980,6.02,20230707,5.62,N,104200,500,74 억,,152973,N,N,0,N,00,N
20230714,150718,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,-10,5,-0.19,638500190,119751,220.52,5320,5490,5220,6900,3720,5310,5331.90,1.03,0,-16051,5443,5376,5323,5256,5203,5410,5290,74,1590,500,3820,10,1,14827550,786,31.18,0.93,12,0.81,170.00,5673.00,10400,20220725,-49.04,4980,20230707,6.43,9830,-46.08,20230209,4980,6.43,20230707,10400,-49.04,20220725,4980,6.43,20230707,5.62,N,104200,500,74 억,,152973,N,N,0,N,00,N
20230714,140722,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5320,10,2,0.19,582379500,109139,200.98,5320,5490,5220,6900,3720,5310,5336.13,1.03,0,-19304,5443,5376,5323,5256,5203,5410,5290,74,1590,500,3820,10,1,14827550,789,31.29,0.94,12,0.74,170.00,5673.00,10400,20220725,-48.85,4980,20230707,6.83,9830,-45.88,20230209,4980,6.83,20230707,10400,-48.85,20220725,4980,6.83,20230707,5.62,N,104200,500,74 억,,152973,N,N,0,N,00,N
20230714,130711,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5220,-90,5,-1.69,188549360,35786,65.90,5320,5420,5220,6900,3720,5310,5268.80,1.03,0,-13065,5443,5376,5323,5256,5203,5410,5290,74,1590,500,3820,10,1,14827550,774,30.71,0.92,12,0.24,170.00,5673.00,10400,20220725,-49.81,4980,20230707,4.82,9830,-46.90,20230209,4980,4.82,20230707,10400,-49.81,20220725,4980,4.82,20230707,5.62,N,104200,500,74 억,,152973,N,N,0,N,00,N
20230714,120713,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5230,-80,5,-1.51,156024620,29576,54.46,5320,5420,5230,6900,3720,5310,5275.38,1.03,0,-12624,5443,5376,5323,5256,5203,5410,5290,74,1590,500,3820,10,1,14827550,775,30.76,0.92,12,0.20,170.00,5673.00,10400,20220725,-49.71,4980,20230707,5.02,9830,-46.80,20230209,4980,5.02,20230707,10400,-49.71,20220725,4980,5.02,20230707,5.62,N,104200,500,74 억,,152973,N,N,0,N,00,N
20230714,110719,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5270,-40,5,-0.75,122398440,23168,42.66,5320,5420,5240,6900,3720,5310,5283.08,1.03,0,-10016,5443,5376,5323,5256,5203,5410,5290,74,1590,500,3820,10,1,14827550,781,31.00,0.93,12,0.16,170.00,5673.00,10400,20220725,-49.33,4980,20230707,5.82,9830,-46.39,20230209,4980,5.82,20230707,10400,-49.33,20220725,4980,5.82,20230707,5.62,N,104200,500,74 억,,152973,N,N,0,N,00,N
20230714,100721,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,-10,5,-0.19,78624210,14832,27.31,5320,5420,5240,6900,3720,5310,5300.99,1.03,0,-8166,5443,5376,5323,5256,5203,5410,5290,74,1590,500,3820,10,1,14827550,786,31.18,0.93,12,0.10,170.00,5673.00,10400,20220725,-49.04,4980,20230707,6.43,9830,-46.08,20230209,4980,6.43,20230707,10400,-49.04,20220725,4980,6.43,20230707,5.62,N,104200,500,74 억,,152973,N,N,0,N,00,N
20230714,090717,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5320,10,2,0.19,15735380,2933,5.40,5320,5420,5320,6900,3720,5310,5364.94,1.03,0,-848,5443,5376,5323,5256,5203,5410,5290,74,1590,500,3820,10,1,14827550,789,31.29,0.94,12,0.02,170.00,5673.00,10400,20220725,-48.85,4980,20230707,6.83,9830,-45.88,20230209,4980,6.83,20230707,10400,-48.85,20220725,4980,6.83,20230707,5.62,N,104200,500,74 억,,152973,N,N,0,N,00,N
20230713,160714,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5310,10,2,0.19,288755290,54151,48.18,5300,5390,5270,6890,3710,5300,5332.65,0.92,0,16532,5633,5466,5353,5186,5073,5410,5130,74,1590,500,3810,10,1,14827550,787,31.24,0.94,12,0.37,170.00,5673.00,10400,20220725,-48.94,4980,20230707,6.63,9830,-45.98,20230209,4980,6.63,20230707,10400,-48.94,20220725,4980,6.63,20230707,5.54,N,104200,500,74 억,,136418,N,N,0,N,00,N
20230713,150710,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5290,-10,5,-0.19,270425210,50696,45.11,5300,5390,5270,6890,3710,5300,5334.25,0.92,0,15881,5633,5466,5353,5186,5073,5410,5130,74,1590,500,3810,10,1,14827550,784,31.12,0.93,12,0.34,170.00,5673.00,10400,20220725,-49.13,4980,20230707,6.22,9830,-46.19,20230209,4980,6.22,20230707,10400,-49.13,20220725,4980,6.22,20230707,5.54,N,104200,500,74 억,,136418,N,N,0,N,00,N
20230713,140709,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5310,10,2,0.19,215973320,40442,35.98,5300,5390,5300,6890,3710,5300,5340.32,0.92,0,15256,5633,5466,5353,5186,5073,5410,5130,74,1590,500,3810,10,1,14827550,787,31.24,0.94,12,0.27,170.00,5673.00,10400,20220725,-48.94,4980,20230707,6.63,9830,-45.98,20230209,4980,6.63,20230707,10400,-48.94,20220725,4980,6.63,20230707,5.54,N,104200,500,74 억,,136418,N,N,0,N,00,N
20230713,130712,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5340,40,2,0.75,199972070,37439,33.31,5300,5390,5300,6890,3710,5300,5341.28,0.92,0,15240,5633,5466,5353,5186,5073,5410,5130,74,1590,500,3810,10,1,14827550,792,31.41,0.94,12,0.25,170.00,5673.00,10400,20220725,-48.65,4980,20230707,7.23,9830,-45.68,20230209,4980,7.23,20230707,10400,-48.65,20220725,4980,7.23,20230707,5.54,N,104200,500,74 억,,136418,N,N,0,N,00,N
20230713,120708,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5330,30,2,0.57,135566970,25334,22.54,5300,5390,5300,6890,3710,5300,5351.19,0.92,0,11637,5633,5466,5353,5186,5073,5410,5130,74,1590,500,3810,10,1,14827550,790,31.35,0.94,12,0.17,170.00,5673.00,10400,20220725,-48.75,4980,20230707,7.03,9830,-45.78,20230209,4980,7.03,20230707,10400,-48.75,20220725,4980,7.03,20230707,5.54,N,104200,500,74 억,,136418,N,N,0,N,00,N
20230713,110712,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5380,80,2,1.51,98417290,18398,16.37,5300,5390,5300,6890,3710,5300,5349.35,0.92,0,9128,5633,5466,5353,5186,5073,5410,5130,74,1590,500,3810,10,1,14827550,798,31.65,0.95,12,0.12,170.00,5673.00,10400,20220725,-48.27,4980,20230707,8.03,9830,-45.27,20230209,4980,8.03,20230707,10400,-48.27,20220725,4980,8.03,20230707,5.54,N,104200,500,74 억,,136418,N,N,0,N,00,N
20230713,100708,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5350,50,2,0.94,68130190,12760,11.35,5300,5390,5300,6890,3710,5300,5339.36,0.92,0,6034,5633,5466,5353,5186,5073,5410,5130,74,1590,500,3810,10,1,14827550,793,31.47,0.94,12,0.09,170.00,5673.00,10400,20220725,-48.56,4980,20230707,7.43,9830,-45.57,20230209,4980,7.43,20230707,10400,-48.56,20220725,4980,7.43,20230707,5.54,N,104200,500,74 억,,136418,N,N,0,N,00,N
20230713,090650,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5340,40,2,0.75,14153850,2657,2.36,5300,5390,5300,6890,3710,5300,5327.00,0.92,0,226,5633,5466,5353,5186,5073,5410,5130,74,1590,500,3810,10,1,14827550,792,31.41,0.94,12,0.02,170.00,5673.00,10400,20220725,-48.65,4980,20230707,7.23,9830,-45.68,20230209,4980,7.23,20230707,10400,-48.65,20220725,4980,7.23,20230707,5.54,N,104200,500,74 억,,136418,N,N,0,N,00,N
20230712,160706,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,-160,5,-2.93,588620100,110196,68.80,5480,5520,5240,7090,3830,5460,5341.93,0.82,0,14830,5706,5582,5466,5342,5226,5525,5285,74,1630,500,3930,10,1,14827550,786,31.18,0.93,12,0.74,170.00,5673.00,10400,20220725,-49.04,4980,20230707,6.43,9830,-46.08,20230209,4980,6.43,20230707,10400,-49.04,20220725,4980,6.43,20230707,5.34,N,104200,500,74 억,,121538,N,N,0,N,00,N
20230712,150702,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,-160,5,-2.93,507300910,94854,59.22,5480,5520,5240,7090,3830,5460,5348.23,0.82,0,12515,5706,5582,5466,5342,5226,5525,5285,74,1630,500,3930,10,1,14827550,786,31.18,0.93,12,0.64,170.00,5673.00,10400,20220725,-49.04,4980,20230707,6.43,9830,-46.08,20230209,4980,6.43,20230707,10400,-49.04,20220725,4980,6.43,20230707,5.34,N,104200,500,74 억,,121538,N,N,0,N,00,N
20230712,140700,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,-160,5,-2.93,473129820,88412,55.20,5480,5520,5240,7090,3830,5460,5351.42,0.82,0,11615,5706,5582,5466,5342,5226,5525,5285,74,1630,500,3930,10,1,14827550,786,31.18,0.93,12,0.60,170.00,5673.00,10400,20220725,-49.04,4980,20230707,6.43,9830,-46.08,20230209,4980,6.43,20230707,10400,-49.04,20220725,4980,6.43,20230707,5.34,N,104200,500,74 억,,121538,N,N,0,N,00,N
20230712,130702,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5330,-130,5,-2.38,391889760,73046,45.61,5480,5520,5240,7090,3830,5460,5364.97,0.82,0,5013,5706,5582,5466,5342,5226,5525,5285,74,1630,500,3930,10,1,14827550,790,31.35,0.94,12,0.49,170.00,5673.00,10400,20220725,-48.75,4980,20230707,7.03,9830,-45.78,20230209,4980,7.03,20230707,10400,-48.75,20220725,4980,7.03,20230707,5.34,N,104200,500,74 억,,121538,N,N,0,N,00,N
20230712,120704,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5380,-80,5,-1.47,228054660,42134,26.31,5480,5520,5320,7090,3830,5460,5412.60,0.82,0,-1224,5706,5582,5466,5342,5226,5525,5285,74,1630,500,3930,10,1,14827550,798,31.65,0.95,12,0.28,170.00,5673.00,10400,20220725,-48.27,4980,20230707,8.03,9830,-45.27,20230209,4980,8.03,20230707,10400,-48.27,20220725,4980,8.03,20230707,5.34,N,104200,500,74 억,,121538,N,N,0,N,00,N
20230712,110703,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5400,-60,5,-1.10,197468440,36434,22.75,5480,5520,5320,7090,3830,5460,5419.89,0.82,0,-895,5706,5582,5466,5342,5226,5525,5285,74,1630,500,3930,10,1,14827550,801,31.76,0.95,12,0.25,170.00,5673.00,10400,20220725,-48.08,4980,20230707,8.43,9830,-45.07,20230209,4980,8.43,20230707,10400,-48.08,20220725,4980,8.43,20230707,5.34,N,104200,500,74 억,,121538,N,N,0,N,00,N
20230712,100704,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5420,-40,5,-0.73,164193340,30262,18.89,5480,5520,5320,7090,3830,5460,5425.73,0.82,0,-802,5706,5582,5466,5342,5226,5525,5285,74,1630,500,3930,10,1,14827550,804,31.88,0.96,12,0.20,170.00,5673.00,10400,20220725,-47.88,4980,20230707,8.84,9830,-44.86,20230209,4980,8.84,20230707,10400,-47.88,20220725,4980,8.84,20230707,5.34,N,104200,500,74 억,,121538,N,N,0,N,00,N
20230712,090705,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5490,30,2,0.55,14188990,2594,1.62,5480,5520,5460,7090,3830,5460,5469.93,0.82,0,604,5706,5582,5466,5342,5226,5525,5285,74,1630,500,3930,10,1,14827550,814,32.29,0.97,12,0.02,170.00,5673.00,10400,20220725,-47.21,4980,20230707,10.24,9830,-44.15,20230209,4980,10.24,20230707,10400,-47.21,20220725,4980,10.24,20230707,5.34,N,104200,500,74 억,,121538,N,N,0,N,00,N
20230711,160655,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5460,-140,5,-2.50,865440930,158878,14.21,5570,5590,5350,7280,3920,5600,5447.16,0.80,0,2443,6580,6090,5550,5060,4520,6335,5305,74,1680,500,4030,10,1,14827550,810,32.12,0.96,12,1.07,170.00,5673.00,10400,20220725,-47.50,4980,20230707,9.64,9830,-44.46,20230209,4980,9.64,20230707,10400,-47.50,20220725,4980,9.64,20230707,5.34,N,104200,500,74 억,,118441,N,N,0,N,00,N
20230711,150653,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5520,-80,5,-1.43,794426920,145930,13.05,5570,5590,5350,7280,3920,5600,5443.89,0.80,0,1527,6580,6090,5550,5060,4520,6335,5305,74,1680,500,4030,10,1,14827550,818,32.47,0.97,12,0.98,170.00,5673.00,10400,20220725,-46.92,4980,20230707,10.84,9830,-43.85,20230209,4980,10.84,20230707,10400,-46.92,20220725,4980,10.84,20230707,5.34,N,104200,500,74 억,,118441,N,N,0,N,00,N
20230711,140649,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5540,-60,5,-1.07,748641610,137645,12.31,5570,5590,5350,7280,3920,5600,5438.93,0.80,0,1055,6580,6090,5550,5060,4520,6335,5305,74,1680,500,4030,10,1,14827550,821,32.59,0.98,12,0.93,170.00,5673.00,10400,20220725,-46.73,4980,20230707,11.24,9830,-43.64,20230209,4980,11.24,20230707,10400,-46.73,20220725,4980,11.24,20230707,5.34,N,104200,500,74 억,,118441,N,N,0,N,00,N
20230711,130641,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5420,-180,5,-3.21,584706600,107849,9.65,5570,5570,5350,7280,3920,5600,5421.53,0.80,0,3424,6580,6090,5550,5060,4520,6335,5305,74,1680,500,4030,10,1,14827550,804,31.88,0.96,12,0.73,170.00,5673.00,10400,20220725,-47.88,4980,20230707,8.84,9830,-44.86,20230209,4980,8.84,20230707,10400,-47.88,20220725,4980,8.84,20230707,5.34,N,104200,500,74 억,,118441,N,N,0,N,00,N
20230711,120657,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5360,-240,5,-4.29,551820220,101789,9.11,5570,5570,5350,7280,3920,5600,5421.22,0.80,0,3830,6580,6090,5550,5060,4520,6335,5305,74,1680,500,4030,10,1,14827550,795,31.53,0.94,12,0.69,170.00,5673.00,10400,20220725,-48.46,4980,20230707,7.63,9830,-45.47,20230209,4980,7.63,20230707,10400,-48.46,20220725,4980,7.63,20230707,5.34,N,104200,500,74 억,,118441,N,N,0,N,00,N
20230711,110700,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5390,-210,5,-3.75,466300750,85969,7.69,5570,5570,5350,7280,3920,5600,5424.06,0.80,0,7132,6580,6090,5550,5060,4520,6335,5305,74,1680,500,4030,10,1,14827550,799,31.71,0.95,12,0.58,170.00,5673.00,10400,20220725,-48.17,4980,20230707,8.23,9830,-45.17,20230209,4980,8.23,20230707,10400,-48.17,20220725,4980,8.23,20230707,5.34,N,104200,500,74 억,,118441,N,N,0,N,00,N
20230711,100658,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5410,-190,5,-3.39,335256690,61611,5.51,5570,5570,5360,7280,3920,5600,5441.51,0.80,0,10843,6580,6090,5550,5060,4520,6335,5305,74,1680,500,4030,10,1,14827550,802,31.82,0.95,12,0.42,170.00,5673.00,10400,20220725,-47.98,4980,20230707,8.63,9830,-44.96,20230209,4980,8.63,20230707,10400,-47.98,20220725,4980,8.63,20230707,5.34,N,104200,500,74 억,,118441,N,N,0,N,00,N
20230711,090656,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5460,-140,5,-2.50,101850830,18506,1.66,5570,5570,5440,7280,3920,5600,5503.67,0.80,0,-18,6580,6090,5550,5060,4520,6335,5305,74,1680,500,4030,10,1,14827550,810,32.12,0.96,12,0.12,170.00,5673.00,10400,20220725,-47.50,4980,20230707,9.64,9830,-44.46,20230209,4980,9.64,20230707,10400,-47.50,20220725,4980,9.64,20230707,5.34,N,104200,500,74 억,,118441,N,N,0,N,00,N
20230710,160652,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5600,570,2,11.33,6214418370,1107210,2788.38,5030,6040,5010,6530,3530,5030,5612.74,1.31,0,-76951,5130,5080,5030,4980,4930,5105,5005,74,1500,500,3620,10,1,14827550,830,32.94,0.99,12,7.47,170.00,5673.00,10400,20220725,-46.15,4980,20230707,12.45,9830,-43.03,20230209,4980,12.45,20230707,10400,-46.15,20220725,4980,12.45,20230707,5.33,N,104200,500,74 억,,193793,N,N,0,N,00,N
20230710,150653,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5320,290,2,5.77,5823308630,1036496,2610.30,5030,6040,5010,6530,3530,5030,5618.26,1.31,0,-74506,5130,5080,5030,4980,4930,5105,5005,74,1500,500,3620,10,1,14827550,789,31.29,0.94,12,6.99,170.00,5673.00,10400,20220725,-48.85,4980,20230707,6.83,9830,-45.88,20230209,4980,6.83,20230707,10400,-48.85,20220725,4980,6.83,20230707,5.33,N,104200,500,74 억,,193793,N,N,0,N,00,N
20230710,140646,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5340,310,2,6.16,5726313850,1018271,2564.40,5030,6040,5010,6530,3530,5030,5623.57,1.31,0,-76438,5130,5080,5030,4980,4930,5105,5005,74,1500,500,3620,10,1,14827550,792,31.41,0.94,12,6.87,170.00,5673.00,10400,20220725,-48.65,4980,20230707,7.23,9830,-45.68,20230209,4980,7.23,20230707,10400,-48.65,20220725,4980,7.23,20230707,5.33,N,104200,500,74 억,,193793,N,N,0,N,00,N
20230710,130639,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5340,310,2,6.16,5639449550,1002098,2523.67,5030,6040,5010,6530,3530,5030,5627.64,1.31,0,-81086,5130,5080,5030,4980,4930,5105,5005,74,1500,500,3620,10,1,14827550,792,31.41,0.94,12,6.76,170.00,5673.00,10400,20220725,-48.65,4980,20230707,7.23,9830,-45.68,20230209,4980,7.23,20230707,10400,-48.65,20220725,4980,7.23,20230707,5.33,N,104200,500,74 억,,193793,N,N,0,N,00,N
20230710,120654,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5370,340,2,6.76,5547323010,984916,2480.40,5030,6040,5010,6530,3530,5030,5632.28,1.31,0,-84897,5130,5080,5030,4980,4930,5105,5005,74,1500,500,3620,10,1,14827550,796,31.59,0.95,12,6.64,170.00,5673.00,10400,20220725,-48.37,4980,20230707,7.83,9830,-45.37,20230209,4980,7.83,20230707,10400,-48.37,20220725,4980,7.83,20230707,5.33,N,104200,500,74 억,,193793,N,N,0,N,00,N
20230710,110653,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5420,390,2,7.75,5433363320,963716,2427.01,5030,6040,5010,6530,3530,5030,5637.93,1.31,0,-84685,5130,5080,5030,4980,4930,5105,5005,74,1500,500,3620,10,1,14827550,804,31.88,0.96,12,6.50,170.00,5673.00,10400,20220725,-47.88,4980,20230707,8.84,9830,-44.86,20230209,4980,8.84,20230707,10400,-47.88,20220725,4980,8.84,20230707,5.33,N,104200,500,74 억,,193793,N,N,0,N,00,N
20230710,100654,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5350,320,2,6.36,4937855300,872725,2197.86,5030,6040,5010,6530,3530,5030,5657.97,1.31,0,-79860,5130,5080,5030,4980,4930,5105,5005,74,1500,500,3620,10,1,14827550,793,31.47,0.94,12,5.89,170.00,5673.00,10400,20220725,-48.56,4980,20230707,7.43,9830,-45.57,20230209,4980,7.43,20230707,10400,-48.56,20220725,4980,7.43,20230707,5.33,N,104200,500,74 억,,193793,N,N,0,N,00,N
20230710,090648,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5530,500,2,9.94,108778010,20662,52.03,5030,5530,5010,6530,3530,5030,5264.64,1.31,0,-6971,5130,5080,5030,4980,4930,5105,5005,74,1500,500,3620,10,1,14827550,820,32.53,0.97,12,0.14,170.00,5673.00,10400,20220725,-46.83,4980,20230707,11.04,9830,-43.74,20230209,4980,11.04,20230707,10400,-46.83,20220725,4980,11.04,20230707,5.33,N,104200,500,74 억,,193793,Y,N,0,N,00,N
20230707,160645,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5030,-50,5,-0.98,198638630,39644,71.55,5020,5080,4980,6600,3560,5080,5009.47,1.31,0,287,5386,5232,5126,4972,4866,5180,4920,74,1520,500,3650,10,1,14827550,746,29.59,0.89,12,0.27,170.00,5673.00,10400,20220725,-51.63,4980,20230707,1.00,9830,-48.83,20230209,4980,1.00,20230707,10400,-51.63,20220725,4980,1.00,20230707,5.29,N,104200,500,74 억,,193506,N,N,0,N,00,N
20230707,150645,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,4985,-95,5,-1.87,191074765,38134,68.82,5020,5080,4980,6600,3560,5080,5009.49,1.31,0,-117,5386,5232,5126,4972,4866,5180,4920,74,1520,500,3650,5,1,14827550,739,29.32,0.88,12,0.26,170.00,5673.00,10400,20220725,-52.07,4980,20230707,0.10,9830,-49.29,20230209,4980,0.10,20230707,10400,-52.07,20220725,4980,0.10,20230707,5.29,N,104200,500,74 억,,193506,N,N,0,N,00,N
20230707,140658,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5000,-80,5,-1.57,167654305,33446,60.36,5020,5080,4980,6600,3560,5080,5011.44,1.31,0,288,5386,5232,5126,4972,4866,5180,4920,74,1520,500,3650,10,1,14827550,741,29.41,0.88,12,0.23,170.00,5673.00,10400,20220725,-51.92,4980,20230707,0.40,9830,-49.14,20230209,4980,0.40,20230707,10400,-51.92,20220725,4980,0.40,20230707,5.29,N,104200,500,74 억,,193506,N,N,0,N,00,N
20230707,130651,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5000,-80,5,-1.57,160147385,31944,57.65,5020,5080,4980,6600,3560,5080,5012.09,1.31,0,-19,5386,5232,5126,4972,4866,5180,4920,74,1520,500,3650,10,1,14827550,741,29.41,0.88,12,0.22,170.00,5673.00,10400,20220725,-51.92,4980,20230707,0.40,9830,-49.14,20230209,4980,0.40,20230707,10400,-51.92,20220725,4980,0.40,20230707,5.29,N,104200,500,74 억,,193506,N,N,0,N,00,N
20230707,120652,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5030,-50,5,-0.98,106094015,21156,38.18,5020,5060,4980,6600,3560,5080,5012.91,1.31,0,-1890,5386,5232,5126,4972,4866,5180,4920,74,1520,500,3650,10,1,14827550,746,29.59,0.89,12,0.14,170.00,5673.00,10400,20220725,-51.63,4980,20230707,1.00,9830,-48.83,20230209,4980,1.00,20230707,10400,-51.63,20220725,4980,1.00,20230707,5.29,N,104200,500,74 억,,193506,N,N,0,N,00,N
20230707,110654,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5000,-80,5,-1.57,91662850,18275,32.98,5020,5060,5000,6600,3560,5080,5013.54,1.31,0,-1077,5386,5232,5126,4972,4866,5180,4920,74,1520,500,3650,10,1,14827550,741,29.41,0.88,12,0.12,170.00,5673.00,10400,20220725,-51.92,5000,20230707,0.00,9830,-49.14,20230209,5000,0.00,20230707,10400,-51.92,20220725,5000,0.00,20230707,5.29,N,104200,500,74 억,,193506,N,N,0,N,00,N
20230707,100646,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5020,-60,5,-1.18,68482890,13650,24.63,5020,5060,5000,6600,3560,5080,5014.13,1.31,0,104,5386,5232,5126,4972,4866,5180,4920,74,1520,500,3650,10,1,14827550,744,29.53,0.88,12,0.09,170.00,5673.00,10400,20220725,-51.73,5000,20230707,0.40,9830,-48.93,20230209,5000,0.40,20230707,10400,-51.73,20220725,5000,0.40,20230707,5.29,N,104200,500,74 억,,193506,N,N,0,N,00,N
20230707,090647,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5050,-30,5,-0.59,29705530,5918,10.68,5020,5050,5000,6600,3560,5080,5012.60,1.31,0,1401,5386,5232,5126,4972,4866,5180,4920,74,1520,500,3650,10,1,14827550,749,29.71,0.89,12,0.04,170.00,5673.00,10400,20220725,-51.44,5000,20230707,1.00,9830,-48.63,20230209,5000,1.00,20230707,10400,-51.44,20220725,5000,1.00,20230707,5.29,N,104200,500,74 억,,193506,N,N,0,N,00,N
20230706,160646,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5080,-210,5,-3.97,277899040,54441,167.23,5230,5280,5020,6870,3710,5290,5104.59,1.41,0,-15040,5423,5356,5293,5226,5163,5325,5195,74,1580,500,3800,10,1,14827550,753,29.88,0.90,12,0.37,170.00,5673.00,10400,20220725,-51.15,5020,20230706,1.20,9830,-48.32,20230209,5020,1.20,20230706,10400,-51.15,20220725,5020,1.20,20230706,5.29,N,104200,500,74 억,,208743,N,N,0,N,00,N
20230706,150647,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5020,-270,5,-5.10,261222850,51142,157.09,5230,5280,5020,6870,3710,5290,5107.79,1.41,0,-13941,5423,5356,5293,5226,5163,5325,5195,74,1580,500,3800,10,1,14827550,744,29.53,0.88,12,0.34,170.00,5673.00,10400,20220725,-51.73,5020,20230706,0.00,9830,-48.93,20230209,5020,0.00,20230706,10400,-51.73,20220725,5020,0.00,20230706,5.29,N,104200,500,74 억,,208743,N,N,0,N,00,N
20230706,140648,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5060,-230,5,-4.35,229236280,44784,137.56,5230,5280,5020,6870,3710,5290,5118.70,1.41,0,-13960,5423,5356,5293,5226,5163,5325,5195,74,1580,500,3800,10,1,14827550,750,29.76,0.89,12,0.30,170.00,5673.00,10400,20220725,-51.35,5020,20230706,0.80,9830,-48.52,20230209,5020,0.80,20230706,10400,-51.35,20220725,5020,0.80,20230706,5.29,N,104200,500,74 억,,208743,N,N,0,N,00,N
20230706,130647,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5060,-230,5,-4.35,190669110,37128,114.05,5230,5280,5050,6870,3710,5290,5135.44,1.41,0,-12349,5423,5356,5293,5226,5163,5325,5195,74,1580,500,3800,10,1,14827550,750,29.76,0.89,12,0.25,170.00,5673.00,10400,20220725,-51.35,5050,20230706,0.20,9830,-48.52,20230209,5050,0.20,20230706,10400,-51.35,20220725,5050,0.20,20230706,5.29,N,104200,500,74 억,,208743,N,N,0,N,00,N
20230706,120645,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5110,-180,5,-3.40,134251520,26019,79.92,5230,5280,5100,6870,3710,5290,5159.74,1.41,0,-10939,5423,5356,5293,5226,5163,5325,5195,74,1580,500,3800,10,1,14827550,758,30.06,0.90,12,0.18,170.00,5673.00,10400,20220725,-50.87,5100,20230706,0.20,9830,-48.02,20230209,5100,0.20,20230706,10400,-50.87,20220725,5100,0.20,20230706,5.29,N,104200,500,74 억,,208743,N,N,0,N,00,N
20230706,110651,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5160,-130,5,-2.46,86923710,16806,51.62,5230,5280,5150,6870,3710,5290,5172.17,1.41,0,-5807,5423,5356,5293,5226,5163,5325,5195,74,1580,500,3800,10,1,14827550,765,30.35,0.91,12,0.11,170.00,5673.00,10400,20220725,-50.38,5150,20230706,0.19,9830,-47.51,20230209,5150,0.19,20230706,10400,-50.38,20220725,5150,0.19,20230706,5.29,N,104200,500,74 억,,208743,N,N,0,N,00,N
20230706,100646,55,60.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,60,N,5180,-110,5,-2.08,50944800,9840,30.23,5230,5280,5150,6870,3710,5290,5177.29,1.41,0,-4116,5423,5356,5293,5226,5163,5325,5195,74,1580,500,3800,10,1,14827550,768,30.47,0.91,12,0.07,170.00,5673.00,10400,20220725,-50.19,5150,20230706,0.58,9830,-47.30,20230209,5150,0.58,20230706,10400,-50.19,20220725,5150,0.58,20230706,5.29,N,104200,500,74 억,,208743,N,N,0,N,00,N
20230706,090646,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5200,-90,5,-1.70,4892700,938,2.88,5230,5280,5190,6870,3710,5290,5215.94,1.41,0,-868,5423,5356,5293,5226,5163,5325,5195,74,1580,500,3800,10,1,14827550,771,30.59,0.92,12,0.01,170.00,5673.00,10400,20220725,-50.00,5150,20230630,0.97,9830,-47.10,20230209,5150,0.97,20230630,10400,-50.00,20220725,5150,0.97,20230630,5.29,N,104200,500,74 억,,208743,N,N,0,N,00,N
20230705,160643,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5290,-70,5,-1.31,170359130,32365,140.21,5360,5360,5230,6960,3760,5360,5263.66,1.51,0,-15873,5573,5466,5363,5256,5153,5415,5205,74,1600,500,3850,10,1,14827550,784,31.12,0.93,12,0.22,170.00,5673.00,10400,20220725,-49.13,5150,20230630,2.72,9830,-46.19,20230209,5150,2.72,20230630,10400,-49.13,20220725,5150,2.72,20230630,5.28,N,104200,500,74 억,,224617,N,N,0,N,00,N
20230705,150641,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5260,-100,5,-1.87,152816080,29040,125.81,5360,5360,5230,6960,3760,5360,5262.26,1.51,0,-14750,5573,5466,5363,5256,5153,5415,5205,74,1600,500,3850,10,1,14827550,780,30.94,0.93,12,0.20,170.00,5673.00,10400,20220725,-49.42,5150,20230630,2.14,9830,-46.49,20230209,5150,2.14,20230630,10400,-49.42,20220725,5150,2.14,20230630,5.28,N,104200,500,74 억,,224617,N,N,0,N,00,N
20230705,140635,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5250,-110,5,-2.05,129357780,24586,106.51,5360,5360,5230,6960,3760,5360,5261.44,1.51,0,-12040,5573,5466,5363,5256,5153,5415,5205,74,1600,500,3850,10,1,14827550,778,30.88,0.93,12,0.17,170.00,5673.00,10400,20220725,-49.52,5150,20230630,1.94,9830,-46.59,20230209,5150,1.94,20230630,10400,-49.52,20220725,5150,1.94,20230630,5.28,N,104200,500,74 억,,224617,N,N,0,N,00,N
20230705,130636,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5250,-110,5,-2.05,97700620,18551,80.37,5360,5360,5250,6960,3760,5360,5266.60,1.51,0,-7440,5573,5466,5363,5256,5153,5415,5205,74,1600,500,3850,10,1,14827550,778,30.88,0.93,12,0.13,170.00,5673.00,10400,20220725,-49.52,5150,20230630,1.94,9830,-46.59,20230209,5150,1.94,20230630,10400,-49.52,20220725,5150,1.94,20230630,5.28,N,104200,500,74 억,,224617,N,N,0,N,00,N
20230705,120635,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5260,-100,5,-1.87,82346340,15630,67.71,5360,5360,5250,6960,3760,5360,5268.48,1.51,0,-5833,5573,5466,5363,5256,5153,5415,5205,74,1600,500,3850,10,1,14827550,780,30.94,0.93,12,0.11,170.00,5673.00,10400,20220725,-49.42,5150,20230630,2.14,9830,-46.49,20230209,5150,2.14,20230630,10400,-49.42,20220725,5150,2.14,20230630,5.28,N,104200,500,74 억,,224617,N,N,0,N,00,N
20230705,110642,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5270,-90,5,-1.68,65553120,12439,53.89,5360,5360,5250,6960,3760,5360,5269.97,1.51,0,-4728,5573,5466,5363,5256,5153,5415,5205,74,1600,500,3850,10,1,14827550,781,31.00,0.93,12,0.08,170.00,5673.00,10400,20220725,-49.33,5150,20230630,2.33,9830,-46.39,20230209,5150,2.33,20230630,10400,-49.33,20220725,5150,2.33,20230630,5.28,N,104200,500,74 억,,224617,N,N,0,N,00,N
20230705,100637,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5270,-90,5,-1.68,34960580,6632,28.73,5360,5360,5250,6960,3760,5360,5271.50,1.51,0,-1535,5573,5466,5363,5256,5153,5415,5205,74,1600,500,3850,10,1,14827550,781,31.00,0.93,12,0.04,170.00,5673.00,10400,20220725,-49.33,5150,20230630,2.33,9830,-46.39,20230209,5150,2.33,20230630,10400,-49.33,20220725,5150,2.33,20230630,5.28,N,104200,500,74 억,,224617,N,N,0,N,00,N
20230705,090636,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5320,-40,5,-0.75,1365130,256,1.11,5360,5360,5320,6960,3760,5360,5332.54,1.51,0,-227,5573,5466,5363,5256,5153,5415,5205,74,1600,500,3850,10,1,14827550,789,31.29,0.94,12,0.00,170.00,5673.00,10400,20220725,-48.85,5150,20230630,3.30,9830,-45.88,20230209,5150,3.30,20230630,10400,-48.85,20220725,5150,3.30,20230630,5.28,N,104200,500,74 억,,224617,N,N,0,N,00,N
20230704,160634,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5360,-40,5,-0.74,120110920,22600,79.06,5470,5470,5260,7020,3780,5400,5314.64,1.53,0,-1583,5506,5452,5396,5342,5286,5480,5370,74,1620,500,3880,10,1,14827550,795,31.53,0.94,12,0.15,170.00,5673.00,10400,20220725,-48.46,5150,20230630,4.08,9830,-45.47,20230209,5150,4.08,20230630,10400,-48.46,20220725,5150,4.08,20230630,5.26,N,104200,500,74 억,,226186,N,N,0,N,00,N
20230704,150626,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5280,-120,5,-2.22,108022360,20324,71.10,5470,5470,5260,7020,3780,5400,5315.01,1.53,0,-1017,5506,5452,5396,5342,5286,5480,5370,74,1620,500,3880,10,1,14827550,783,31.06,0.93,12,0.14,170.00,5673.00,10400,20220725,-49.23,5150,20230630,2.52,9830,-46.29,20230209,5150,2.52,20230630,10400,-49.23,20220725,5150,2.52,20230630,5.26,N,104200,500,74 억,,226186,N,N,0,N,00,N
20230704,140632,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,-100,5,-1.85,91070630,17128,59.92,5470,5470,5260,7020,3780,5400,5317.06,1.53,0,-1338,5506,5452,5396,5342,5286,5480,5370,74,1620,500,3880,10,1,14827550,786,31.18,0.93,12,0.12,170.00,5673.00,10400,20220725,-49.04,5150,20230630,2.91,9830,-46.08,20230209,5150,2.91,20230630,10400,-49.04,20220725,5150,2.91,20230630,5.26,N,104200,500,74 억,,226186,N,N,0,N,00,N
20230704,130622,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5320,-80,5,-1.48,81268840,15274,53.43,5470,5470,5260,7020,3780,5400,5320.73,1.53,0,-1361,5506,5452,5396,5342,5286,5480,5370,74,1620,500,3880,10,1,14827550,789,31.29,0.94,12,0.10,170.00,5673.00,10400,20220725,-48.85,5150,20230630,3.30,9830,-45.88,20230209,5150,3.30,20230630,10400,-48.85,20220725,5150,3.30,20230630,5.26,N,104200,500,74 억,,226186,N,N,0,N,00,N
20230704,120628,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5300,-100,5,-1.85,76376750,14352,50.21,5470,5470,5260,7020,3780,5400,5321.68,1.53,0,-1132,5506,5452,5396,5342,5286,5480,5370,74,1620,500,3880,10,1,14827550,786,31.18,0.93,12,0.10,170.00,5673.00,10400,20220725,-49.04,5150,20230630,2.91,9830,-46.08,20230209,5150,2.91,20230630,10400,-49.04,20220725,5150,2.91,20230630,5.26,N,104200,500,74 억,,226186,N,N,0,N,00,N
20230704,110624,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5320,-80,5,-1.48,67300600,12634,44.20,5470,5470,5260,7020,3780,5400,5326.94,1.53,0,-1349,5506,5452,5396,5342,5286,5480,5370,74,1620,500,3880,10,1,14827550,789,31.29,0.94,12,0.09,170.00,5673.00,10400,20220725,-48.85,5150,20230630,3.30,9830,-45.88,20230209,5150,3.30,20230630,10400,-48.85,20220725,5150,3.30,20230630,5.26,N,104200,500,74 억,,226186,N,N,0,N,00,N
20230704,100622,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5320,-80,5,-1.48,41074280,7678,26.86,5470,5470,5320,7020,3780,5400,5349.61,1.53,0,-1187,5506,5452,5396,5342,5286,5480,5370,74,1620,500,3880,10,1,14827550,789,31.29,0.94,12,0.05,170.00,5673.00,10400,20220725,-48.85,5150,20230630,3.30,9830,-45.88,20230209,5150,3.30,20230630,10400,-48.85,20220725,5150,3.30,20230630,5.26,N,104200,500,74 억,,226186,N,N,0,N,00,N
20230704,090621,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5390,-10,5,-0.19,9202740,1711,5.99,5470,5470,5340,7020,3780,5400,5378.57,1.53,0,-764,5506,5452,5396,5342,5286,5480,5370,74,1620,500,3880,10,1,14827550,799,31.71,0.95,12,0.01,170.00,5673.00,10400,20220725,-48.17,5150,20230630,4.66,9830,-45.17,20230209,5150,4.66,20230630,10400,-48.17,20220725,5150,4.66,20230630,5.26,N,104200,500,74 억,,226186,N,N,0,N,00,N
20230703,160614,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5400,30,2,0.56,154391990,28578,79.05,5340,5450,5340,6980,3760,5370,5402.48,1.51,0,2161,5516,5442,5296,5222,5076,5480,5260,74,1610,500,3860,10,1,14827550,801,31.76,0.95,12,0.19,170.00,5673.00,10400,20220725,-48.08,5150,20230630,4.85,9830,-45.07,20230209,5150,4.85,20230630,10400,-48.08,20220725,5150,4.85,20230630,5.32,N,104200,500,74 억,,224025,N,N,0,N,00,N
20230703,150621,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5390,20,2,0.37,132878350,24585,68.01,5340,5450,5340,6980,3760,5370,5404.85,1.51,0,2057,5516,5442,5296,5222,5076,5480,5260,74,1610,500,3860,10,1,14827550,799,31.71,0.95,12,0.17,170.00,5673.00,10400,20220725,-48.17,5150,20230630,4.66,9830,-45.17,20230209,5150,4.66,20230630,10400,-48.17,20220725,5150,4.66,20230630,5.32,N,104200,500,74 억,,224025,N,N,0,N,00,N
20230703,140621,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5430,60,2,1.12,113580120,21012,58.12,5340,5450,5340,6980,3760,5370,5405.49,1.51,0,2546,5516,5442,5296,5222,5076,5480,5260,74,1610,500,3860,10,1,14827550,805,31.94,0.96,12,0.14,170.00,5673.00,10400,20220725,-47.79,5150,20230630,5.44,9830,-44.76,20230209,5150,5.44,20230630,10400,-47.79,20220725,5150,5.44,20230630,5.32,N,104200,500,74 억,,224025,N,N,0,N,00,N
20230703,130615,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5400,30,2,0.56,77411490,14357,39.72,5340,5440,5340,6980,3760,5370,5391.90,1.51,0,3835,5516,5442,5296,5222,5076,5480,5260,74,1610,500,3860,10,1,14827550,801,31.76,0.95,12,0.10,170.00,5673.00,10400,20220725,-48.08,5150,20230630,4.85,9830,-45.07,20230209,5150,4.85,20230630,10400,-48.08,20220725,5150,4.85,20230630,5.32,N,104200,500,74 억,,224025,N,N,0,N,00,N
20230703,120622,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5410,40,2,0.74,65345410,12119,33.52,5340,5440,5340,6980,3760,5370,5391.98,1.51,0,2663,5516,5442,5296,5222,5076,5480,5260,74,1610,500,3860,10,1,14827550,802,31.82,0.95,12,0.08,170.00,5673.00,10400,20220725,-47.98,5150,20230630,5.05,9830,-44.96,20230209,5150,5.05,20230630,10400,-47.98,20220725,5150,5.05,20230630,5.32,N,104200,500,74 억,,224025,N,N,0,N,00,N
20230703,110617,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5410,40,2,0.74,57351140,10638,29.43,5340,5440,5340,6980,3760,5370,5391.16,1.51,0,2411,5516,5442,5296,5222,5076,5480,5260,74,1610,500,3860,10,1,14827550,802,31.82,0.95,12,0.07,170.00,5673.00,10400,20220725,-47.98,5150,20230630,5.05,9830,-44.96,20230209,5150,5.05,20230630,10400,-47.98,20220725,5150,5.05,20230630,5.32,N,104200,500,74 억,,224025,N,N,0,N,00,N
20230703,100607,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5380,10,2,0.19,45621790,8466,23.42,5340,5440,5340,6980,3760,5370,5388.82,1.51,0,2554,5516,5442,5296,5222,5076,5480,5260,74,1610,500,3860,10,1,14827550,798,31.65,0.95,12,0.06,170.00,5673.00,10400,20220725,-48.27,5150,20230630,4.47,9830,-45.27,20230209,5150,4.47,20230630,10400,-48.27,20220725,5150,4.47,20230630,5.32,N,104200,500,74 억,,224025,N,N,0,N,00,N
20230703,090614,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,5400,30,2,0.56,14574180,2721,7.53,5340,5400,5340,6980,3760,5370,5356.19,1.51,0,344,5516,5442,5296,5222,5076,5480,5260,74,1610,500,3860,10,1,14827550,801,31.76,0.95,12,0.02,170.00,5673.00,10400,20220725,-48.08,5150,20230630,4.85,9830,-45.07,20230209,5150,4.85,20230630,10400,-48.08,20220725,5150,4.85,20230630,5.32,N,104200,500,74 억,,224025,N,N,0,N,00,N