KissMeData/104200/price/prices-20230801.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
20230831,160757,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4405,-90,5,-2.00,125375545,28354,125.71,4460,4490,4385,5840,3150,4495,4421.92,1.65,0,-14635,4551,4522,4486,4457,4421,4537,4472,74,1345,500,3230,5,1,14827550,653,25.91,0.78,12,0.19,170.00,5673.00,9830,20230209,-55.19,4120,20230726,6.92,9830,-55.19,20230209,4120,6.92,20230726,9830,-55.19,20230209,4120,6.92,20230726,5.14,N,104200,500,74 억,,244321,N,N,0,N,00,N
20230831,150958,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4390,-105,5,-2.34,123188675,27857,123.51,4460,4490,4385,5840,3150,4495,4422.18,1.65,0,-14458,4551,4522,4486,4457,4421,4537,4472,74,1345,500,3230,5,1,14827550,651,25.82,0.77,12,0.19,170.00,5673.00,9830,20230209,-55.34,4120,20230726,6.55,9830,-55.34,20230209,4120,6.55,20230726,9830,-55.34,20230209,4120,6.55,20230726,5.14,N,104200,500,74 억,,244321,N,N,0,N,00,N
20230831,141058,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4400,-95,5,-2.11,102746145,23201,102.86,4460,4490,4395,5840,3150,4495,4428.52,1.65,0,-11688,4551,4522,4486,4457,4421,4537,4472,74,1345,500,3230,5,1,14827550,652,25.88,0.78,12,0.16,170.00,5673.00,9830,20230209,-55.24,4120,20230726,6.80,9830,-55.24,20230209,4120,6.80,20230726,9830,-55.24,20230209,4120,6.80,20230726,5.14,N,104200,500,74 억,,244321,N,N,0,N,00,N
20230831,131028,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4415,-80,5,-1.78,75840035,17096,75.80,4460,4490,4415,5840,3150,4495,4436.12,1.65,0,-9101,4551,4522,4486,4457,4421,4537,4472,74,1345,500,3230,5,1,14827550,655,25.97,0.78,12,0.12,170.00,5673.00,9830,20230209,-55.09,4120,20230726,7.16,9830,-55.09,20230209,4120,7.16,20230726,9830,-55.09,20230209,4120,7.16,20230726,5.14,N,104200,500,74 억,,244321,N,N,0,N,00,N
20230831,121051,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4425,-70,5,-1.56,52807305,11883,52.68,4460,4490,4415,5840,3150,4495,4443.93,1.65,0,-5514,4551,4522,4486,4457,4421,4537,4472,74,1345,500,3230,5,1,14827550,656,26.03,0.78,12,0.08,170.00,5673.00,9830,20230209,-54.98,4120,20230726,7.40,9830,-54.98,20230209,4120,7.40,20230726,9830,-54.98,20230209,4120,7.40,20230726,5.14,N,104200,500,74 억,,244321,N,N,0,N,00,N
20230831,111507,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4420,-75,5,-1.67,42020325,9443,41.87,4460,4490,4420,5840,3150,4495,4449.89,1.65,0,-4187,4551,4522,4486,4457,4421,4537,4472,74,1345,500,3230,5,1,14827550,655,26.00,0.78,12,0.06,170.00,5673.00,9830,20230209,-55.04,4120,20230726,7.28,9830,-55.04,20230209,4120,7.28,20230726,9830,-55.04,20230209,4120,7.28,20230726,5.14,N,104200,500,74 억,,244321,N,N,0,N,00,N
20230831,101142,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4450,-45,5,-1.00,23959420,5372,23.82,4460,4490,4450,5840,3150,4495,4460.05,1.65,0,-2028,4551,4522,4486,4457,4421,4537,4472,74,1345,500,3230,5,1,14827550,660,26.18,0.78,12,0.04,170.00,5673.00,9830,20230209,-54.73,4120,20230726,8.01,9830,-54.73,20230209,4120,8.01,20230726,9830,-54.73,20230209,4120,8.01,20230726,5.14,N,104200,500,74 억,,244321,N,N,0,N,00,N
20230831,091006,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4470,-25,5,-0.56,2770170,620,2.75,4460,4470,4460,5840,3150,4495,4467.97,1.65,0,24,4551,4522,4486,4457,4421,4537,4472,74,1345,500,3230,5,1,14827550,663,26.29,0.79,12,0.00,170.00,5673.00,9830,20230209,-54.53,4120,20230726,8.50,9830,-54.53,20230209,4120,8.50,20230726,9830,-54.53,20230209,4120,8.50,20230726,5.14,N,104200,500,74 억,,244321,N,N,0,N,00,N
20230830,160801,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4495,30,2,0.67,99764845,22250,67.96,4470,4515,4450,5800,3130,4465,4483.78,1.61,0,5398,4591,4527,4461,4397,4331,4560,4430,74,1335,500,3210,5,1,14827550,666,26.44,0.79,12,0.15,170.00,5673.00,9830,20230209,-54.27,4120,20230726,9.10,9830,-54.27,20230209,4120,9.10,20230726,9830,-54.27,20230209,4120,9.10,20230726,5.17,N,104200,500,74 억,,238923,N,N,0,N,00,N
20230830,150937,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4495,30,2,0.67,96141875,21444,65.50,4470,4515,4450,5800,3130,4465,4483.39,1.61,0,5473,4591,4527,4461,4397,4331,4560,4430,74,1335,500,3210,5,1,14827550,666,26.44,0.79,12,0.14,170.00,5673.00,9830,20230209,-54.27,4120,20230726,9.10,9830,-54.27,20230209,4120,9.10,20230726,9830,-54.27,20230209,4120,9.10,20230726,5.17,N,104200,500,74 억,,238923,N,N,0,N,00,N
20230830,141023,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4490,25,2,0.56,86873035,19380,59.20,4470,4515,4450,5800,3130,4465,4482.61,1.61,0,5039,4591,4527,4461,4397,4331,4560,4430,74,1335,500,3210,5,1,14827550,666,26.41,0.79,12,0.13,170.00,5673.00,9830,20230209,-54.32,4120,20230726,8.98,9830,-54.32,20230209,4120,8.98,20230726,9830,-54.32,20230209,4120,8.98,20230726,5.17,N,104200,500,74 억,,238923,N,N,0,N,00,N
20230830,131011,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4495,30,2,0.67,78263075,17466,53.35,4470,4505,4450,5800,3130,4465,4480.88,1.61,0,4250,4591,4527,4461,4397,4331,4560,4430,74,1335,500,3210,5,1,14827550,666,26.44,0.79,12,0.12,170.00,5673.00,9830,20230209,-54.27,4120,20230726,9.10,9830,-54.27,20230209,4120,9.10,20230726,9830,-54.27,20230209,4120,9.10,20230726,5.17,N,104200,500,74 억,,238923,N,N,0,N,00,N
20230830,121024,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4485,20,2,0.45,59039940,13186,40.28,4470,4505,4450,5800,3130,4465,4477.47,1.61,0,3664,4591,4527,4461,4397,4331,4560,4430,74,1335,500,3210,5,1,14827550,665,26.38,0.79,12,0.09,170.00,5673.00,9830,20230209,-54.37,4120,20230726,8.86,9830,-54.37,20230209,4120,8.86,20230726,9830,-54.37,20230209,4120,8.86,20230726,5.17,N,104200,500,74 억,,238923,N,N,0,N,00,N
20230830,111453,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4490,25,2,0.56,48693670,10876,33.22,4470,4505,4450,5800,3130,4465,4477.17,1.61,0,2216,4591,4527,4461,4397,4331,4560,4430,74,1335,500,3210,5,1,14827550,666,26.41,0.79,12,0.07,170.00,5673.00,9830,20230209,-54.32,4120,20230726,8.98,9830,-54.32,20230209,4120,8.98,20230726,9830,-54.32,20230209,4120,8.98,20230726,5.17,N,104200,500,74 억,,238923,N,N,0,N,00,N
20230830,101054,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4465,0,3,0.00,40086995,8949,27.34,4470,4505,4465,5800,3130,4465,4479.49,1.61,0,1861,4591,4527,4461,4397,4331,4560,4430,74,1335,500,3210,5,1,14827550,662,26.26,0.79,12,0.06,170.00,5673.00,9830,20230209,-54.58,4120,20230726,8.37,9830,-54.58,20230209,4120,8.37,20230726,9830,-54.58,20230209,4120,8.37,20230726,5.17,N,104200,500,74 억,,238923,N,N,0,N,00,N
20230830,090951,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4485,20,2,0.45,29929145,6679,20.40,4470,4505,4465,5800,3130,4465,4481.08,1.61,0,1734,4591,4527,4461,4397,4331,4560,4430,74,1335,500,3210,5,1,14827550,665,26.38,0.79,12,0.05,170.00,5673.00,9830,20230209,-54.37,4120,20230726,8.86,9830,-54.37,20230209,4120,8.86,20230726,9830,-54.37,20230209,4120,8.86,20230726,5.17,N,104200,500,74 억,,238923,N,N,0,N,00,N
20230829,160757,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4465,55,2,1.25,144338045,32353,133.42,4435,4525,4395,5730,3090,4410,4461.32,1.55,0,8998,4506,4457,4381,4332,4256,4482,4357,74,1320,500,3170,5,1,14827550,662,26.26,0.79,12,0.22,170.00,5673.00,9830,20230209,-54.58,4120,20230726,8.37,9830,-54.58,20230209,4120,8.37,20230726,9830,-54.58,20230209,4120,8.37,20230726,5.17,N,104200,500,74 억,,229924,N,N,0,N,00,N
20230829,150944,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4460,50,2,1.13,136511470,30599,126.19,4435,4525,4395,5730,3090,4410,4461.30,1.55,0,8727,4506,4457,4381,4332,4256,4482,4357,74,1320,500,3170,5,1,14827550,661,26.24,0.79,12,0.21,170.00,5673.00,9830,20230209,-54.63,4120,20230726,8.25,9830,-54.63,20230209,4120,8.25,20230726,9830,-54.63,20230209,4120,8.25,20230726,5.17,N,104200,500,74 억,,229924,N,N,0,N,00,N
20230829,141054,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4430,20,2,0.45,122757935,27503,113.42,4435,4525,4395,5730,3090,4410,4463.44,1.55,0,8052,4506,4457,4381,4332,4256,4482,4357,74,1320,500,3170,5,1,14827550,657,26.06,0.78,12,0.19,170.00,5673.00,9830,20230209,-54.93,4120,20230726,7.52,9830,-54.93,20230209,4120,7.52,20230726,9830,-54.93,20230209,4120,7.52,20230726,5.17,N,104200,500,74 억,,229924,N,N,0,N,00,N
20230829,131006,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4440,30,2,0.68,114523890,25647,105.77,4435,4525,4395,5730,3090,4410,4465.39,1.55,0,7504,4506,4457,4381,4332,4256,4482,4357,74,1320,500,3170,5,1,14827550,658,26.12,0.78,12,0.17,170.00,5673.00,9830,20230209,-54.83,4120,20230726,7.77,9830,-54.83,20230209,4120,7.77,20230726,9830,-54.83,20230209,4120,7.77,20230726,5.17,N,104200,500,74 억,,229924,N,N,0,N,00,N
20230829,121043,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4440,30,2,0.68,108350660,24257,100.03,4435,4525,4395,5730,3090,4410,4466.78,1.55,0,6668,4506,4457,4381,4332,4256,4482,4357,74,1320,500,3170,5,1,14827550,658,26.12,0.78,12,0.16,170.00,5673.00,9830,20230209,-54.83,4120,20230726,7.77,9830,-54.83,20230209,4120,7.77,20230726,9830,-54.83,20230209,4120,7.77,20230726,5.17,N,104200,500,74 억,,229924,N,N,0,N,00,N
20230829,111715,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4440,30,2,0.68,106051685,23739,97.90,4435,4525,4395,5730,3090,4410,4467.40,1.55,0,6427,4506,4457,4381,4332,4256,4482,4357,74,1320,500,3170,5,1,14827550,658,26.12,0.78,12,0.16,170.00,5673.00,9830,20230209,-54.83,4120,20230726,7.77,9830,-54.83,20230209,4120,7.77,20230726,9830,-54.83,20230209,4120,7.77,20230726,5.17,N,104200,500,74 억,,229924,N,N,0,N,00,N
20230829,101136,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4445,35,2,0.79,88967055,19893,82.04,4435,4525,4395,5730,3090,4410,4472.28,1.55,0,4825,4506,4457,4381,4332,4256,4482,4357,74,1320,500,3170,5,1,14827550,659,26.15,0.78,12,0.13,170.00,5673.00,9830,20230209,-54.78,4120,20230726,7.89,9830,-54.78,20230209,4120,7.89,20230726,9830,-54.78,20230209,4120,7.89,20230726,5.17,N,104200,500,74 억,,229924,N,N,0,N,00,N
20230829,090742,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4400,-10,5,-0.23,4507700,1022,4.21,4435,4435,4400,5730,3090,4410,4410.67,1.55,0,-729,4506,4457,4381,4332,4256,4482,4357,74,1320,500,3170,5,1,14827550,652,25.88,0.78,12,0.01,170.00,5673.00,9830,20230209,-55.24,4120,20230726,6.80,9830,-55.24,20230209,4120,6.80,20230726,9830,-55.24,20230209,4120,6.80,20230726,5.17,N,104200,500,74 억,,229924,N,N,0,N,00,N
20230828,160733,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4410,90,2,2.08,105857905,24246,117.60,4310,4430,4305,5610,3025,4320,4365.99,1.49,0,9536,4473,4396,4343,4266,4213,4370,4240,74,1290,500,3110,5,1,14827550,654,25.94,0.78,12,0.16,170.00,5673.00,9830,20230209,-55.14,4120,20230726,7.04,9830,-55.14,20230209,4120,7.04,20230726,9830,-55.14,20230209,4120,7.04,20230726,5.17,N,104200,500,74 억,,220388,N,N,0,N,00,N
20230828,150743,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4385,65,2,1.50,97622110,22377,108.54,4310,4430,4305,5610,3025,4320,4362.61,1.49,0,9321,4473,4396,4343,4266,4213,4370,4240,74,1290,500,3110,5,1,14827550,650,25.79,0.77,12,0.15,170.00,5673.00,9830,20230209,-55.39,4120,20230726,6.43,9830,-55.39,20230209,4120,6.43,20230726,9830,-55.39,20230209,4120,6.43,20230726,5.17,N,104200,500,74 억,,220388,N,N,0,N,00,N
20230828,140743,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4410,90,2,2.08,92035980,21107,102.38,4310,4430,4305,5610,3025,4320,4360.45,1.49,0,9195,4473,4396,4343,4266,4213,4370,4240,74,1290,500,3110,5,1,14827550,654,25.94,0.78,12,0.14,170.00,5673.00,9830,20230209,-55.14,4120,20230726,7.04,9830,-55.14,20230209,4120,7.04,20230726,9830,-55.14,20230209,4120,7.04,20230726,5.17,N,104200,500,74 억,,220388,N,N,0,N,00,N
20230828,130750,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4395,75,2,1.74,84901520,19482,94.49,4310,4430,4305,5610,3025,4320,4357.95,1.49,0,7664,4473,4396,4343,4266,4213,4370,4240,74,1290,500,3110,5,1,14827550,652,25.85,0.77,12,0.13,170.00,5673.00,9830,20230209,-55.29,4120,20230726,6.67,9830,-55.29,20230209,4120,6.67,20230726,9830,-55.29,20230209,4120,6.67,20230726,5.17,N,104200,500,74 억,,220388,N,N,0,N,00,N
20230828,120742,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4395,75,2,1.74,75487000,17340,84.11,4310,4430,4305,5610,3025,4320,4353.34,1.49,0,6091,4473,4396,4343,4266,4213,4370,4240,74,1290,500,3110,5,1,14827550,652,25.85,0.77,12,0.12,170.00,5673.00,9830,20230209,-55.29,4120,20230726,6.67,9830,-55.29,20230209,4120,6.67,20230726,9830,-55.29,20230209,4120,6.67,20230726,5.17,N,104200,500,74 억,,220388,N,N,0,N,00,N
20230828,110737,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4365,45,2,1.04,51984615,11994,58.18,4310,4390,4305,5610,3025,4320,4334.22,1.49,0,3288,4473,4396,4343,4266,4213,4370,4240,74,1290,500,3110,5,1,14827550,647,25.68,0.77,12,0.08,170.00,5673.00,9830,20230209,-55.60,4120,20230726,5.95,9830,-55.60,20230209,4120,5.95,20230726,9830,-55.60,20230209,4120,5.95,20230726,5.17,N,104200,500,74 억,,220388,N,N,0,N,00,N
20230828,100732,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4385,65,2,1.50,41734425,9654,46.83,4310,4390,4305,5610,3025,4320,4323.02,1.49,0,2719,4473,4396,4343,4266,4213,4370,4240,74,1290,500,3110,5,1,14827550,650,25.79,0.77,12,0.07,170.00,5673.00,9830,20230209,-55.39,4120,20230726,6.43,9830,-55.39,20230209,4120,6.43,20230726,9830,-55.39,20230209,4120,6.43,20230726,5.17,N,104200,500,74 억,,220388,N,N,0,N,00,N
20230828,090743,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4330,10,2,0.23,11191305,2588,12.55,4310,4360,4310,5610,3025,4320,4324.31,1.49,0,1966,4473,4396,4343,4266,4213,4370,4240,74,1290,500,3110,5,1,14827550,642,25.47,0.76,12,0.02,170.00,5673.00,9830,20230209,-55.95,4120,20230726,5.10,9830,-55.95,20230209,4120,5.10,20230726,9830,-55.95,20230209,4120,5.10,20230726,5.17,N,104200,500,74 억,,220388,N,N,0,N,00,N
20230825,160738,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4320,-65,5,-1.48,86635920,20015,76.62,4420,4420,4290,5700,3070,4385,4328.55,1.51,0,-2873,4508,4446,4363,4301,4218,4477,4332,74,1315,500,3150,5,1,14827550,641,25.41,0.76,12,0.13,170.00,5673.00,9830,20230209,-56.05,4120,20230726,4.85,9830,-56.05,20230209,4120,4.85,20230726,9830,-56.05,20230209,4120,4.85,20230726,5.16,N,104200,500,74 억,,223263,N,N,0,N,00,N
20230825,150742,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4315,-70,5,-1.60,79945030,18465,70.69,4420,4420,4290,5700,3070,4385,4329.54,1.51,0,-2713,4508,4446,4363,4301,4218,4477,4332,74,1315,500,3150,5,1,14827550,640,25.38,0.76,12,0.12,170.00,5673.00,9830,20230209,-56.10,4120,20230726,4.73,9830,-56.10,20230209,4120,4.73,20230726,9830,-56.10,20230209,4120,4.73,20230726,5.16,N,104200,500,74 억,,223263,N,N,0,N,00,N
20230825,140740,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4300,-85,5,-1.94,63973760,14745,56.45,4420,4420,4300,5700,3070,4385,4338.67,1.51,0,-2275,4508,4446,4363,4301,4218,4477,4332,74,1315,500,3150,5,1,14827550,638,25.29,0.76,12,0.10,170.00,5673.00,9830,20230209,-56.26,4120,20230726,4.37,9830,-56.26,20230209,4120,4.37,20230726,9830,-56.26,20230209,4120,4.37,20230726,5.16,N,104200,500,74 억,,223263,N,N,0,N,00,N
20230825,130735,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4315,-70,5,-1.60,51629150,11880,45.48,4420,4420,4300,5700,3070,4385,4345.89,1.51,0,-1892,4508,4446,4363,4301,4218,4477,4332,74,1315,500,3150,5,1,14827550,640,25.38,0.76,12,0.08,170.00,5673.00,9830,20230209,-56.10,4120,20230726,4.73,9830,-56.10,20230209,4120,4.73,20230726,9830,-56.10,20230209,4120,4.73,20230726,5.16,N,104200,500,74 억,,223263,N,N,0,N,00,N
20230825,120737,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4320,-65,5,-1.48,34216480,7840,30.01,4420,4420,4320,5700,3070,4385,4364.35,1.51,0,-2560,4508,4446,4363,4301,4218,4477,4332,74,1315,500,3150,5,1,14827550,641,25.41,0.76,12,0.05,170.00,5673.00,9830,20230209,-56.05,4120,20230726,4.85,9830,-56.05,20230209,4120,4.85,20230726,9830,-56.05,20230209,4120,4.85,20230726,5.16,N,104200,500,74 억,,223263,N,N,0,N,00,N
20230825,110738,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4350,-35,5,-0.80,23153760,5292,20.26,4420,4420,4340,5700,3070,4385,4375.24,1.51,0,-2697,4508,4446,4363,4301,4218,4477,4332,74,1315,500,3150,5,1,14827550,645,25.59,0.77,12,0.04,170.00,5673.00,9830,20230209,-55.75,4120,20230726,5.58,9830,-55.75,20230209,4120,5.58,20230726,9830,-55.75,20230209,4120,5.58,20230726,5.16,N,104200,500,74 억,,223263,N,N,0,N,00,N
20230825,100739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4360,-25,5,-0.57,21249645,4855,18.59,4420,4420,4340,5700,3070,4385,4376.86,1.51,0,-2641,4508,4446,4363,4301,4218,4477,4332,74,1315,500,3150,5,1,14827550,646,25.65,0.77,12,0.03,170.00,5673.00,9830,20230209,-55.65,4120,20230726,5.83,9830,-55.65,20230209,4120,5.83,20230726,9830,-55.65,20230209,4120,5.83,20230726,5.16,N,104200,500,74 억,,223263,N,N,0,N,00,N
20230825,090736,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4395,10,2,0.23,10986200,2502,9.58,4420,4420,4350,5700,3070,4385,4390.97,1.51,0,-1601,4508,4446,4363,4301,4218,4477,4332,74,1315,500,3150,5,1,14827550,652,25.85,0.77,12,0.02,170.00,5673.00,9830,20230209,-55.29,4120,20230726,6.67,9830,-55.29,20230209,4120,6.67,20230726,9830,-55.29,20230209,4120,6.67,20230726,5.16,N,104200,500,74 억,,223263,N,N,0,N,00,N
20230824,160732,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4385,70,2,1.62,112131550,25830,163.25,4315,4425,4280,5600,3025,4315,4340.07,1.46,0,6731,4388,4351,4323,4286,4258,4370,4305,74,1285,500,3100,5,1,14827550,650,25.79,0.77,12,0.17,170.00,5673.00,9830,20230209,-55.39,4120,20230726,6.43,9830,-55.39,20230209,4120,6.43,20230726,9830,-55.39,20230209,4120,6.43,20230726,5.20,N,104200,500,74 억,,216532,N,N,0,N,00,N
20230824,150730,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4380,65,2,1.51,103444545,23849,150.73,4315,4425,4280,5600,3025,4315,4337.48,1.46,0,6728,4388,4351,4323,4286,4258,4370,4305,74,1285,500,3100,5,1,14827550,649,25.76,0.77,12,0.16,170.00,5673.00,9830,20230209,-55.44,4120,20230726,6.31,9830,-55.44,20230209,4120,6.31,20230726,9830,-55.44,20230209,4120,6.31,20230726,5.20,N,104200,500,74 억,,216532,N,N,0,N,00,N
20230824,140732,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4395,80,2,1.85,91843750,21203,134.01,4315,4425,4280,5600,3025,4315,4331.64,1.46,0,6867,4388,4351,4323,4286,4258,4370,4305,74,1285,500,3100,5,1,14827550,652,25.85,0.77,12,0.14,170.00,5673.00,9830,20230209,-55.29,4120,20230726,6.67,9830,-55.29,20230209,4120,6.67,20230726,9830,-55.29,20230209,4120,6.67,20230726,5.20,N,104200,500,74 억,,216532,N,N,0,N,00,N
20230824,130736,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4425,110,2,2.55,78882650,18264,115.43,4315,4425,4280,5600,3025,4315,4319.02,1.46,0,7705,4388,4351,4323,4286,4258,4370,4305,74,1285,500,3100,5,1,14827550,656,26.03,0.78,12,0.12,170.00,5673.00,9830,20230209,-54.98,4120,20230726,7.40,9830,-54.98,20230209,4120,7.40,20230726,9830,-54.98,20230209,4120,7.40,20230726,5.20,N,104200,500,74 억,,216532,N,N,0,N,00,N
20230824,120737,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4350,35,2,0.81,70272435,16307,103.07,4315,4365,4280,5600,3025,4315,4309.34,1.46,0,8413,4388,4351,4323,4286,4258,4370,4305,74,1285,500,3100,5,1,14827550,645,25.59,0.77,12,0.11,170.00,5673.00,9830,20230209,-55.75,4120,20230726,5.58,9830,-55.75,20230209,4120,5.58,20230726,9830,-55.75,20230209,4120,5.58,20230726,5.20,N,104200,500,74 억,,216532,N,N,0,N,00,N
20230824,110735,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4320,5,2,0.12,65986000,15321,96.83,4315,4355,4280,5600,3025,4315,4306.90,1.46,0,8405,4388,4351,4323,4286,4258,4370,4305,74,1285,500,3100,5,1,14827550,641,25.41,0.76,12,0.10,170.00,5673.00,9830,20230209,-56.05,4120,20230726,4.85,9830,-56.05,20230209,4120,4.85,20230726,9830,-56.05,20230209,4120,4.85,20230726,5.20,N,104200,500,74 억,,216532,N,N,0,N,00,N
20230824,100730,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4310,-5,5,-0.12,55247780,12834,81.11,4315,4355,4280,5600,3025,4315,4304.80,1.46,0,6469,4388,4351,4323,4286,4258,4370,4305,74,1285,500,3100,5,1,14827550,639,25.35,0.76,12,0.09,170.00,5673.00,9830,20230209,-56.15,4120,20230726,4.61,9830,-56.15,20230209,4120,4.61,20230726,9830,-56.15,20230209,4120,4.61,20230726,5.20,N,104200,500,74 억,,216532,N,N,0,N,00,N
20230824,090733,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4320,5,2,0.12,3325165,769,4.86,4315,4355,4315,5600,3025,4315,4324.01,1.46,0,489,4388,4351,4323,4286,4258,4370,4305,74,1285,500,3100,5,1,14827550,641,25.41,0.76,12,0.01,170.00,5673.00,9830,20230209,-56.05,4120,20230726,4.85,9830,-56.05,20230209,4120,4.85,20230726,9830,-56.05,20230209,4120,4.85,20230726,5.20,N,104200,500,74 억,,216532,N,N,0,N,00,N
20230823,160729,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4315,-10,5,-0.23,68352060,15820,53.07,4300,4360,4295,5620,3030,4325,4320.61,1.44,0,3617,4445,4385,4335,4275,4225,4360,4250,74,1295,500,3110,5,1,14827550,640,25.38,0.76,12,0.11,170.00,5673.00,9830,20230209,-56.10,4120,20230726,4.73,9830,-56.10,20230209,4120,4.73,20230726,9830,-56.10,20230209,4120,4.73,20230726,5.19,N,104200,500,74 억,,212815,N,N,0,N,00,N
20230823,150729,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4305,-20,5,-0.46,61838110,14308,48.00,4300,4360,4295,5620,3030,4325,4321.93,1.44,0,3385,4445,4385,4335,4275,4225,4360,4250,74,1295,500,3110,5,1,14827550,638,25.32,0.76,12,0.10,170.00,5673.00,9830,20230209,-56.21,4120,20230726,4.49,9830,-56.21,20230209,4120,4.49,20230726,9830,-56.21,20230209,4120,4.49,20230726,5.19,N,104200,500,74 억,,212815,N,N,0,N,00,N
20230823,140733,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4325,0,3,0.00,44330680,10247,34.38,4300,4360,4295,5620,3030,4325,4326.21,1.44,0,3135,4445,4385,4335,4275,4225,4360,4250,74,1295,500,3110,5,1,14827550,641,25.44,0.76,12,0.07,170.00,5673.00,9830,20230209,-56.00,4120,20230726,4.98,9830,-56.00,20230209,4120,4.98,20230726,9830,-56.00,20230209,4120,4.98,20230726,5.19,N,104200,500,74 억,,212815,N,N,0,N,00,N
20230823,130728,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4345,20,2,0.46,38771645,8964,30.07,4300,4360,4295,5620,3030,4325,4325.26,1.44,0,2526,4445,4385,4335,4275,4225,4360,4250,74,1295,500,3110,5,1,14827550,644,25.56,0.77,12,0.06,170.00,5673.00,9830,20230209,-55.80,4120,20230726,5.46,9830,-55.80,20230209,4120,5.46,20230726,9830,-55.80,20230209,4120,5.46,20230726,5.19,N,104200,500,74 억,,212815,N,N,0,N,00,N
20230823,120734,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4340,15,2,0.35,32954335,7622,25.57,4300,4360,4295,5620,3030,4325,4323.58,1.44,0,2272,4445,4385,4335,4275,4225,4360,4250,74,1295,500,3110,5,1,14827550,644,25.53,0.77,12,0.05,170.00,5673.00,9830,20230209,-55.85,4120,20230726,5.34,9830,-55.85,20230209,4120,5.34,20230726,9830,-55.85,20230209,4120,5.34,20230726,5.19,N,104200,500,74 억,,212815,N,N,0,N,00,N
20230823,110729,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4355,30,2,0.69,28007705,6484,21.75,4300,4360,4295,5620,3030,4325,4319.51,1.44,0,1893,4445,4385,4335,4275,4225,4360,4250,74,1295,500,3110,5,1,14827550,646,25.62,0.77,12,0.04,170.00,5673.00,9830,20230209,-55.70,4120,20230726,5.70,9830,-55.70,20230209,4120,5.70,20230726,9830,-55.70,20230209,4120,5.70,20230726,5.19,N,104200,500,74 억,,212815,N,N,0,N,00,N
20230823,100729,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4330,5,2,0.12,22042040,5111,17.15,4300,4335,4295,5620,3030,4325,4312.67,1.44,0,704,4445,4385,4335,4275,4225,4360,4250,74,1295,500,3110,5,1,14827550,642,25.47,0.76,12,0.03,170.00,5673.00,9830,20230209,-55.95,4120,20230726,5.10,9830,-55.95,20230209,4120,5.10,20230726,9830,-55.95,20230209,4120,5.10,20230726,5.19,N,104200,500,74 억,,212815,N,N,0,N,00,N
20230823,090736,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4330,5,2,0.12,11270355,2621,8.79,4300,4330,4295,5620,3030,4325,4300.02,1.44,0,1171,4445,4385,4335,4275,4225,4360,4250,74,1295,500,3110,5,1,14827550,642,25.47,0.76,12,0.02,170.00,5673.00,9830,20230209,-55.95,4120,20230726,5.10,9830,-55.95,20230209,4120,5.10,20230726,9830,-55.95,20230209,4120,5.10,20230726,5.19,N,104200,500,74 억,,212815,N,N,0,N,00,N
20230822,160725,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4325,-60,5,-1.37,128181445,29634,147.43,4365,4395,4285,5700,3070,4385,4325.43,1.37,0,8787,4505,4445,4410,4350,4315,4427,4332,74,1315,500,3150,5,1,14827550,641,25.44,0.76,12,0.20,170.00,5673.00,9830,20230209,-56.00,4120,20230726,4.98,9830,-56.00,20230209,4120,4.98,20230726,9830,-56.00,20230209,4120,4.98,20230726,5.22,N,104200,500,74 억,,202877,N,N,0,N,00,N
20230822,150726,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4345,-40,5,-0.91,122668210,28361,141.09,4365,4395,4285,5700,3070,4385,4325.19,1.37,0,8773,4505,4445,4410,4350,4315,4427,4332,74,1315,500,3150,5,1,14827550,644,25.56,0.77,12,0.19,170.00,5673.00,9830,20230209,-55.80,4120,20230726,5.46,9830,-55.80,20230209,4120,5.46,20230726,9830,-55.80,20230209,4120,5.46,20230726,5.22,N,104200,500,74 억,,202877,N,N,0,N,00,N
20230822,140728,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4320,-65,5,-1.48,117138115,27082,134.73,4365,4395,4285,5700,3070,4385,4325.25,1.37,0,8642,4505,4445,4410,4350,4315,4427,4332,74,1315,500,3150,5,1,14827550,641,25.41,0.76,12,0.18,170.00,5673.00,9830,20230209,-56.05,4120,20230726,4.85,9830,-56.05,20230209,4120,4.85,20230726,9830,-56.05,20230209,4120,4.85,20230726,5.22,N,104200,500,74 억,,202877,N,N,0,N,00,N
20230822,130724,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4350,-35,5,-0.80,110699550,25599,127.35,4365,4395,4285,5700,3070,4385,4324.31,1.37,0,8386,4505,4445,4410,4350,4315,4427,4332,74,1315,500,3150,5,1,14827550,645,25.59,0.77,12,0.17,170.00,5673.00,9830,20230209,-55.75,4120,20230726,5.58,9830,-55.75,20230209,4120,5.58,20230726,9830,-55.75,20230209,4120,5.58,20230726,5.22,N,104200,500,74 억,,202877,N,N,0,N,00,N
20230822,120714,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4320,-65,5,-1.48,73985565,17118,85.16,4365,4395,4285,5700,3070,4385,4321.99,1.37,0,7247,4505,4445,4410,4350,4315,4427,4332,74,1315,500,3150,5,1,14827550,641,25.41,0.76,12,0.12,170.00,5673.00,9830,20230209,-56.05,4120,20230726,4.85,9830,-56.05,20230209,4120,4.85,20230726,9830,-56.05,20230209,4120,4.85,20230726,5.22,N,104200,500,74 억,,202877,N,N,0,N,00,N
20230822,110724,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4315,-70,5,-1.60,65432255,15143,75.33,4365,4395,4285,5700,3070,4385,4320.84,1.37,0,6634,4505,4445,4410,4350,4315,4427,4332,74,1315,500,3150,5,1,14827550,640,25.38,0.76,12,0.10,170.00,5673.00,9830,20230209,-56.10,4120,20230726,4.73,9830,-56.10,20230209,4120,4.73,20230726,9830,-56.10,20230209,4120,4.73,20230726,5.22,N,104200,500,74 억,,202877,N,N,0,N,00,N
20230822,100721,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4345,-40,5,-0.91,23507560,5411,26.92,4365,4395,4305,5700,3070,4385,4344.20,1.37,0,373,4505,4445,4410,4350,4315,4427,4332,74,1315,500,3150,5,1,14827550,644,25.56,0.77,12,0.04,170.00,5673.00,9830,20230209,-55.80,4120,20230726,5.46,9830,-55.80,20230209,4120,5.46,20230726,9830,-55.80,20230209,4120,5.46,20230726,5.22,N,104200,500,74 억,,202877,N,N,0,N,00,N
20230822,090725,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4335,-50,5,-1.14,5730190,1312,6.53,4365,4395,4330,5700,3070,4385,4367.16,1.37,0,-196,4505,4445,4410,4350,4315,4427,4332,74,1315,500,3150,5,1,14827550,643,25.50,0.76,12,0.01,170.00,5673.00,9830,20230209,-55.90,4120,20230726,5.22,9830,-55.90,20230209,4120,5.22,20230726,9830,-55.90,20230209,4120,5.22,20230726,5.22,N,104200,500,74 억,,202877,N,N,0,N,00,N
20230821,160721,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4385,-70,5,-1.57,82189010,18670,66.94,4445,4470,4375,5790,3120,4455,4402.23,1.38,0,-1227,4605,4530,4445,4370,4285,4567,4407,74,1335,500,3200,5,1,14827550,650,25.79,0.77,12,0.13,170.00,5673.00,9830,20230209,-55.39,4120,20230726,6.43,9830,-55.39,20230209,4120,6.43,20230726,9830,-55.39,20230209,4120,6.43,20230726,5.29,N,104200,500,74 억,,204105,N,N,0,N,00,N
20230821,150726,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4390,-65,5,-1.46,79487815,18054,64.73,4445,4470,4375,5790,3120,4455,4402.78,1.38,0,-1156,4605,4530,4445,4370,4285,4567,4407,74,1335,500,3200,5,1,14827550,651,25.82,0.77,12,0.12,170.00,5673.00,9830,20230209,-55.34,4120,20230726,6.55,9830,-55.34,20230209,4120,6.55,20230726,9830,-55.34,20230209,4120,6.55,20230726,5.29,N,104200,500,74 억,,204105,N,N,0,N,00,N
20230821,140724,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4410,-45,5,-1.01,56010205,12708,45.56,4445,4470,4380,5790,3120,4455,4407.48,1.38,0,19,4605,4530,4445,4370,4285,4567,4407,74,1335,500,3200,5,1,14827550,654,25.94,0.78,12,0.09,170.00,5673.00,9830,20230209,-55.14,4120,20230726,7.04,9830,-55.14,20230209,4120,7.04,20230726,9830,-55.14,20230209,4120,7.04,20230726,5.29,N,104200,500,74 억,,204105,N,N,0,N,00,N
20230821,130731,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4410,-45,5,-1.01,52484250,11909,42.70,4445,4470,4380,5790,3120,4455,4407.11,1.38,0,205,4605,4530,4445,4370,4285,4567,4407,74,1335,500,3200,5,1,14827550,654,25.94,0.78,12,0.08,170.00,5673.00,9830,20230209,-55.14,4120,20230726,7.04,9830,-55.14,20230209,4120,7.04,20230726,9830,-55.14,20230209,4120,7.04,20230726,5.29,N,104200,500,74 억,,204105,N,N,0,N,00,N
20230821,120728,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4405,-50,5,-1.12,36975065,8391,30.08,4445,4470,4380,5790,3120,4455,4406.51,1.38,0,1322,4605,4530,4445,4370,4285,4567,4407,74,1335,500,3200,5,1,14827550,653,25.91,0.78,12,0.06,170.00,5673.00,9830,20230209,-55.19,4120,20230726,6.92,9830,-55.19,20230209,4120,6.92,20230726,9830,-55.19,20230209,4120,6.92,20230726,5.29,N,104200,500,74 억,,204105,N,N,0,N,00,N
20230821,110723,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4410,-45,5,-1.01,30031340,6816,24.44,4445,4470,4380,5790,3120,4455,4406.01,1.38,0,851,4605,4530,4445,4370,4285,4567,4407,74,1335,500,3200,5,1,14827550,654,25.94,0.78,12,0.05,170.00,5673.00,9830,20230209,-55.14,4120,20230726,7.04,9830,-55.14,20230209,4120,7.04,20230726,9830,-55.14,20230209,4120,7.04,20230726,5.29,N,104200,500,74 억,,204105,N,N,0,N,00,N
20230821,100722,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4465,10,2,0.22,26083380,5922,21.23,4445,4465,4380,5790,3120,4455,4404.49,1.38,0,928,4605,4530,4445,4370,4285,4567,4407,74,1335,500,3200,5,1,14827550,662,26.26,0.79,12,0.04,170.00,5673.00,9830,20230209,-54.58,4120,20230726,8.37,9830,-54.58,20230209,4120,8.37,20230726,9830,-54.58,20230209,4120,8.37,20230726,5.29,N,104200,500,74 억,,204105,N,N,0,N,00,N
20230821,090730,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4385,-70,5,-1.57,8186715,1865,6.69,4445,4445,4380,5790,3120,4455,4389.66,1.38,0,-92,4605,4530,4445,4370,4285,4567,4407,74,1335,500,3200,5,1,14827550,650,25.79,0.77,12,0.01,170.00,5673.00,9830,20230209,-55.39,4120,20230726,6.43,9830,-55.39,20230209,4120,6.43,20230726,9830,-55.39,20230209,4120,6.43,20230726,5.29,N,104200,500,74 억,,204105,N,N,0,N,00,N
20230818,160723,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4455,-55,5,-1.22,121958170,27610,60.54,4385,4520,4360,5860,3160,4510,4417.12,1.38,0,-355,4686,4597,4436,4347,4186,4642,4392,74,1350,500,3240,5,1,14827550,661,26.21,0.79,12,0.19,170.00,5673.00,9830,20230209,-54.68,4120,20230726,8.13,9830,-54.68,20230209,4120,8.13,20230726,9830,-54.68,20230209,4120,8.13,20230726,5.37,N,104200,500,74 억,,204442,N,N,0,N,00,N
20230818,150715,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4405,-105,5,-2.33,105257240,23821,52.23,4385,4520,4360,5860,3160,4510,4418.62,1.38,0,226,4686,4597,4436,4347,4186,4642,4392,74,1350,500,3240,5,1,14827550,653,25.91,0.78,12,0.16,170.00,5673.00,9830,20230209,-55.19,4120,20230726,6.92,9830,-55.19,20230209,4120,6.92,20230726,9830,-55.19,20230209,4120,6.92,20230726,5.37,N,104200,500,74 억,,204442,N,N,0,N,00,N
20230818,140721,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4420,-90,5,-2.00,82065650,18561,40.70,4385,4520,4360,5860,3160,4510,4421.34,1.38,0,96,4686,4597,4436,4347,4186,4642,4392,74,1350,500,3240,5,1,14827550,655,26.00,0.78,12,0.13,170.00,5673.00,9830,20230209,-55.04,4120,20230726,7.28,9830,-55.04,20230209,4120,7.28,20230726,9830,-55.04,20230209,4120,7.28,20230726,5.37,N,104200,500,74 억,,204442,N,N,0,N,00,N
20230818,130715,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4415,-95,5,-2.11,75260735,17021,37.32,4385,4520,4360,5860,3160,4510,4421.57,1.38,0,93,4686,4597,4436,4347,4186,4642,4392,74,1350,500,3240,5,1,14827550,655,25.97,0.78,12,0.11,170.00,5673.00,9830,20230209,-55.09,4120,20230726,7.16,9830,-55.09,20230209,4120,7.16,20230726,9830,-55.09,20230209,4120,7.16,20230726,5.37,N,104200,500,74 억,,204442,N,N,0,N,00,N
20230818,120728,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4415,-95,5,-2.11,68769945,15552,34.10,4385,4520,4360,5860,3160,4510,4421.86,1.38,0,-282,4686,4597,4436,4347,4186,4642,4392,74,1350,500,3240,5,1,14827550,655,25.97,0.78,12,0.10,170.00,5673.00,9830,20230209,-55.09,4120,20230726,7.16,9830,-55.09,20230209,4120,7.16,20230726,9830,-55.09,20230209,4120,7.16,20230726,5.37,N,104200,500,74 억,,204442,N,N,0,N,00,N
20230818,110719,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4500,-10,5,-0.22,52578805,11939,26.18,4385,4500,4360,5860,3160,4510,4403.84,1.38,0,-282,4686,4597,4436,4347,4186,4642,4392,74,1350,500,3240,5,1,14827550,667,26.47,0.79,12,0.08,170.00,5673.00,9830,20230209,-54.22,4120,20230726,9.22,9830,-54.22,20230209,4120,9.22,20230726,9830,-54.22,20230209,4120,9.22,20230726,5.37,N,104200,500,74 억,,204442,N,N,0,N,00,N
20230818,100722,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4430,-80,5,-1.77,41220760,9391,20.59,4385,4470,4360,5860,3160,4510,4389.22,1.38,0,-1604,4686,4597,4436,4347,4186,4642,4392,74,1350,500,3240,5,1,14827550,657,26.06,0.78,12,0.06,170.00,5673.00,9830,20230209,-54.93,4120,20230726,7.52,9830,-54.93,20230209,4120,7.52,20230726,9830,-54.93,20230209,4120,7.52,20230726,5.37,N,104200,500,74 억,,204442,N,N,0,N,00,N
20230818,090724,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4385,-125,5,-2.77,9449340,2153,4.72,4385,4470,4380,5860,3160,4510,4388.18,1.38,0,-271,4686,4597,4436,4347,4186,4642,4392,74,1350,500,3240,5,1,14827550,650,25.79,0.77,12,0.01,170.00,5673.00,9830,20230209,-55.39,4120,20230726,6.43,9830,-55.39,20230209,4120,6.43,20230726,9830,-55.39,20230209,4120,6.43,20230726,5.37,N,104200,500,74 억,,204442,N,N,0,N,00,N
20230817,160722,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4510,-35,5,-0.77,198940245,45136,83.55,4470,4525,4275,5900,3185,4545,4407.53,1.38,0,30,4841,4692,4466,4317,4091,4580,4205,74,1357,500,3270,5,1,14827550,669,26.53,0.79,12,0.30,170.00,5673.00,9830,20230209,-54.12,4120,20230726,9.47,9830,-54.12,20230209,4120,9.47,20230726,9830,-54.12,20230209,4120,9.47,20230726,5.38,N,104200,500,74 억,,204413,N,N,0,N,00,N
20230817,150727,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4475,-70,5,-1.54,176251565,40086,74.20,4470,4495,4275,5900,3185,4545,4396.84,1.38,0,1098,4841,4692,4466,4317,4091,4580,4205,74,1357,500,3270,5,1,14827550,664,26.32,0.79,12,0.27,170.00,5673.00,9830,20230209,-54.48,4120,20230726,8.62,9830,-54.48,20230209,4120,8.62,20230726,9830,-54.48,20230209,4120,8.62,20230726,5.38,N,104200,500,74 억,,204413,N,N,0,N,00,N
20230817,140721,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4465,-80,5,-1.76,147834210,33715,62.41,4470,4495,4275,5900,3185,4545,4384.82,1.38,0,933,4841,4692,4466,4317,4091,4580,4205,74,1357,500,3270,5,1,14827550,662,26.26,0.79,12,0.23,170.00,5673.00,9830,20230209,-54.58,4120,20230726,8.37,9830,-54.58,20230209,4120,8.37,20230726,9830,-54.58,20230209,4120,8.37,20230726,5.38,N,104200,500,74 억,,204413,N,N,0,N,00,N
20230817,130718,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4485,-60,5,-1.32,145873640,33276,61.60,4470,4495,4275,5900,3185,4545,4383.75,1.38,0,671,4841,4692,4466,4317,4091,4580,4205,74,1357,500,3270,5,1,14827550,665,26.38,0.79,12,0.22,170.00,5673.00,9830,20230209,-54.37,4120,20230726,8.86,9830,-54.37,20230209,4120,8.86,20230726,9830,-54.37,20230209,4120,8.86,20230726,5.38,N,104200,500,74 억,,204413,N,N,0,N,00,N
20230817,120720,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4415,-130,5,-2.86,128708860,29401,54.42,4470,4490,4275,5900,3185,4545,4377.70,1.38,0,-1059,4841,4692,4466,4317,4091,4580,4205,74,1357,500,3270,5,1,14827550,655,25.97,0.78,12,0.20,170.00,5673.00,9830,20230209,-55.09,4120,20230726,7.16,9830,-55.09,20230209,4120,7.16,20230726,9830,-55.09,20230209,4120,7.16,20230726,5.38,N,104200,500,74 억,,204413,N,N,0,N,00,N
20230817,110721,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4420,-125,5,-2.75,104942330,23987,44.40,4470,4490,4275,5900,3185,4545,4374.97,1.38,0,-1940,4841,4692,4466,4317,4091,4580,4205,74,1357,500,3270,5,1,14827550,655,26.00,0.78,12,0.16,170.00,5673.00,9830,20230209,-55.04,4120,20230726,7.28,9830,-55.04,20230209,4120,7.28,20230726,9830,-55.04,20230209,4120,7.28,20230726,5.38,N,104200,500,74 억,,204413,N,N,0,N,00,N
20230817,100717,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4385,-160,5,-3.52,89133340,20379,37.72,4470,4490,4275,5900,3185,4545,4373.78,1.38,0,-1532,4841,4692,4466,4317,4091,4580,4205,74,1357,500,3270,5,1,14827550,650,25.79,0.77,12,0.14,170.00,5673.00,9830,20230209,-55.39,4120,20230726,6.43,9830,-55.39,20230209,4120,6.43,20230726,9830,-55.39,20230209,4120,6.43,20230726,5.38,N,104200,500,74 억,,204413,N,N,0,N,00,N
20230817,090715,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4435,-110,5,-2.42,10056885,2255,4.17,4470,4490,4435,5900,3185,4545,4459.82,1.38,0,-4,4841,4692,4466,4317,4091,4580,4205,74,1357,500,3270,5,1,14827550,658,26.09,0.78,12,0.02,170.00,5673.00,9830,20230209,-54.88,4120,20230726,7.65,9830,-54.88,20230209,4120,7.65,20230726,9830,-54.88,20230209,4120,7.65,20230726,5.38,N,104200,500,74 억,,204413,N,N,0,N,00,N
20230816,160720,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4545,-115,5,-2.47,238445355,53331,258.35,4555,4615,4240,6050,3265,4660,4470.15,1.43,0,-7658,4790,4725,4675,4610,4560,4700,4585,74,1392,500,3350,5,1,14827550,674,26.74,0.80,12,0.36,170.00,5673.00,9830,20230209,-53.76,4120,20230726,10.32,9830,-53.76,20230209,4120,10.32,20230726,9830,-53.76,20230209,4120,10.32,20230726,5.39,N,104200,500,74 억,,212077,N,N,0,N,00,N
20230816,150722,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4455,-205,5,-4.40,213523170,47812,231.61,4555,4615,4240,6050,3265,4660,4464.87,1.43,0,-6639,4790,4725,4675,4610,4560,4700,4585,74,1392,500,3350,5,1,14827550,661,26.21,0.79,12,0.32,170.00,5673.00,9830,20230209,-54.68,4120,20230726,8.13,9830,-54.68,20230209,4120,8.13,20230726,9830,-54.68,20230209,4120,8.13,20230726,5.39,N,104200,500,74 억,,212077,N,N,0,N,00,N
20230816,140719,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4475,-185,5,-3.97,164566420,36834,178.43,4555,4615,4240,6050,3265,4660,4466.47,1.43,0,-5868,4790,4725,4675,4610,4560,4700,4585,74,1392,500,3350,5,1,14827550,664,26.32,0.79,12,0.25,170.00,5673.00,9830,20230209,-54.48,4120,20230726,8.62,9830,-54.48,20230209,4120,8.62,20230726,9830,-54.48,20230209,4120,8.62,20230726,5.39,N,104200,500,74 억,,212077,N,N,0,N,00,N
20230816,130717,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4465,-195,5,-4.18,134847150,30168,146.14,4555,4615,4240,6050,3265,4660,4468.28,1.43,0,-7122,4790,4725,4675,4610,4560,4700,4585,74,1392,500,3350,5,1,14827550,662,26.26,0.79,12,0.20,170.00,5673.00,9830,20230209,-54.58,4120,20230726,8.37,9830,-54.58,20230209,4120,8.37,20230726,9830,-54.58,20230209,4120,8.37,20230726,5.39,N,104200,500,74 억,,212077,N,N,0,N,00,N
20230816,120727,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4475,-185,5,-3.97,79021025,17519,84.87,4555,4615,4470,6050,3265,4660,4508.43,1.43,0,-8931,4790,4725,4675,4610,4560,4700,4585,74,1392,500,3350,5,1,14827550,664,26.32,0.79,12,0.12,170.00,5673.00,9830,20230209,-54.48,4120,20230726,8.62,9830,-54.48,20230209,4120,8.62,20230726,9830,-54.48,20230209,4120,8.62,20230726,5.39,N,104200,500,74 억,,212077,N,N,0,N,00,N
20230816,110724,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4490,-170,5,-3.65,59982010,13273,64.30,4555,4615,4490,6050,3265,4660,4516.39,1.43,0,-6783,4790,4725,4675,4610,4560,4700,4585,74,1392,500,3350,5,1,14827550,666,26.41,0.79,12,0.09,170.00,5673.00,9830,20230209,-54.32,4120,20230726,8.98,9830,-54.32,20230209,4120,8.98,20230726,9830,-54.32,20230209,4120,8.98,20230726,5.39,N,104200,500,74 억,,212077,N,N,0,N,00,N
20230816,100722,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4520,-140,5,-3.00,43077870,9520,46.12,4555,4615,4490,6050,3265,4660,4521.35,1.43,0,-5424,4790,4725,4675,4610,4560,4700,4585,74,1392,500,3350,5,1,14827550,670,26.59,0.80,12,0.06,170.00,5673.00,9830,20230209,-54.02,4120,20230726,9.71,9830,-54.02,20230209,4120,9.71,20230726,9830,-54.02,20230209,4120,9.71,20230726,5.39,N,104200,500,74 억,,212077,N,N,0,N,00,N
20230816,090719,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4565,-95,5,-2.04,11350215,2485,12.04,4555,4615,4505,6050,3265,4660,4557.14,1.43,0,-298,4790,4725,4675,4610,4560,4700,4585,74,1392,500,3350,5,1,14827550,677,26.85,0.80,12,0.02,170.00,5673.00,9830,20230209,-53.56,4120,20230726,10.80,9830,-53.56,20230209,4120,10.80,20230726,9830,-53.56,20230209,4120,10.80,20230726,5.39,N,104200,500,74 억,,212077,N,N,0,N,00,N
20230814,160711,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4660,-30,5,-0.64,95395310,20459,69.66,4690,4740,4625,6090,3285,4690,4662.76,1.46,0,-4488,4916,4802,4746,4632,4576,4775,4605,74,1402,500,3370,5,1,14827550,691,27.41,0.82,12,0.14,170.00,5673.00,9830,20230209,-52.59,4120,20230726,13.11,9830,-52.59,20230209,4120,13.11,20230726,9830,-52.59,20230209,4120,13.11,20230726,5.42,N,104200,500,74 억,,216563,N,N,0,N,00,N
20230814,150709,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4670,-20,5,-0.43,91910335,19711,67.11,4690,4740,4625,6090,3285,4690,4662.90,1.46,0,-4401,4916,4802,4746,4632,4576,4775,4605,74,1402,500,3370,5,1,14827550,692,27.47,0.82,12,0.13,170.00,5673.00,9830,20230209,-52.49,4120,20230726,13.35,9830,-52.49,20230209,4120,13.35,20230726,9830,-52.49,20230209,4120,13.35,20230726,5.42,N,104200,500,74 억,,216563,N,N,0,N,00,N
20230814,140711,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4650,-40,5,-0.85,82129110,17605,59.94,4690,4740,4625,6090,3285,4690,4665.10,1.46,0,-4838,4916,4802,4746,4632,4576,4775,4605,74,1402,500,3370,5,1,14827550,689,27.35,0.82,12,0.12,170.00,5673.00,9830,20230209,-52.70,4120,20230726,12.86,9830,-52.70,20230209,4120,12.86,20230726,9830,-52.70,20230209,4120,12.86,20230726,5.42,N,104200,500,74 억,,216563,N,N,0,N,00,N
20230814,130705,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4655,-35,5,-0.75,69443720,14869,50.63,4690,4740,4625,6090,3285,4690,4670.37,1.46,0,-4851,4916,4802,4746,4632,4576,4775,4605,74,1402,500,3370,5,1,14827550,690,27.38,0.82,12,0.10,170.00,5673.00,9830,20230209,-52.64,4120,20230726,12.99,9830,-52.64,20230209,4120,12.99,20230726,9830,-52.64,20230209,4120,12.99,20230726,5.42,N,104200,500,74 억,,216563,N,N,0,N,00,N
20230814,120709,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4635,-55,5,-1.17,58747930,12566,42.79,4690,4740,4625,6090,3285,4690,4675.15,1.46,0,-5216,4916,4802,4746,4632,4576,4775,4605,74,1402,500,3370,5,1,14827550,687,27.26,0.82,12,0.08,170.00,5673.00,9830,20230209,-52.85,4120,20230726,12.50,9830,-52.85,20230209,4120,12.50,20230726,9830,-52.85,20230209,4120,12.50,20230726,5.42,N,104200,500,74 억,,216563,N,N,0,N,00,N
20230814,110705,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4670,-20,5,-0.43,53993675,11543,39.30,4690,4740,4625,6090,3285,4690,4677.61,1.46,0,-5165,4916,4802,4746,4632,4576,4775,4605,74,1402,500,3370,5,1,14827550,692,27.47,0.82,12,0.08,170.00,5673.00,9830,20230209,-52.49,4120,20230726,13.35,9830,-52.49,20230209,4120,13.35,20230726,9830,-52.49,20230209,4120,13.35,20230726,5.42,N,104200,500,74 억,,216563,N,N,0,N,00,N
20230814,100707,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4665,-25,5,-0.53,42206950,9009,30.68,4690,4740,4650,6090,3285,4690,4684.98,1.46,0,-4840,4916,4802,4746,4632,4576,4775,4605,74,1402,500,3370,5,1,14827550,692,27.44,0.82,12,0.06,170.00,5673.00,9830,20230209,-52.54,4120,20230726,13.23,9830,-52.54,20230209,4120,13.23,20230726,9830,-52.54,20230209,4120,13.23,20230726,5.42,N,104200,500,74 억,,216563,N,N,0,N,00,N
20230814,090706,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4690,0,3,0.00,10685945,2269,7.73,4690,4740,4690,6090,3285,4690,4709.54,1.46,0,-1342,4916,4802,4746,4632,4576,4775,4605,74,1402,500,3370,5,1,14827550,695,27.59,0.83,12,0.02,170.00,5673.00,9830,20230209,-52.29,4120,20230726,13.83,9830,-52.29,20230209,4120,13.83,20230726,9830,-52.29,20230209,4120,13.83,20230726,5.42,N,104200,500,74 억,,216563,N,N,0,N,00,N
20230811,160706,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4690,-50,5,-1.05,139228355,29255,128.73,4705,4860,4690,6160,3320,4740,4759.58,1.41,0,7230,4843,4791,4713,4661,4583,4817,4687,74,1420,500,3410,5,1,14827550,695,27.59,0.83,12,0.20,170.00,5673.00,9830,20230209,-52.29,4120,20230726,13.83,9830,-52.29,20230209,4120,13.83,20230726,9830,-52.29,20230209,4120,13.83,20230726,5.43,N,104200,500,74 억,,209333,N,N,0,N,00,N
20230811,150701,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4725,-15,5,-0.32,116165675,24344,107.12,4705,4860,4690,6160,3320,4740,4771.84,1.41,0,8351,4843,4791,4713,4661,4583,4817,4687,74,1420,500,3410,5,1,14827550,701,27.79,0.83,12,0.16,170.00,5673.00,9830,20230209,-51.93,4120,20230726,14.68,9830,-51.93,20230209,4120,14.68,20230726,9830,-51.93,20230209,4120,14.68,20230726,5.43,N,104200,500,74 억,,209333,N,N,0,N,00,N
20230811,140701,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4740,0,3,0.00,94870165,19811,87.17,4705,4860,4690,6160,3320,4740,4788.76,1.41,0,6293,4843,4791,4713,4661,4583,4817,4687,74,1420,500,3410,5,1,14827550,703,27.88,0.84,12,0.13,170.00,5673.00,9830,20230209,-51.78,4120,20230726,15.05,9830,-51.78,20230209,4120,15.05,20230726,9830,-51.78,20230209,4120,15.05,20230726,5.43,N,104200,500,74 억,,209333,N,N,0,N,00,N
20230811,130659,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4760,20,2,0.42,79616170,16579,72.95,4705,4860,4705,6160,3320,4740,4802.23,1.41,0,5301,4843,4791,4713,4661,4583,4817,4687,74,1420,500,3410,5,1,14827550,706,28.00,0.84,12,0.11,170.00,5673.00,9830,20230209,-51.58,4120,20230726,15.53,9830,-51.58,20230209,4120,15.53,20230726,9830,-51.58,20230209,4120,15.53,20230726,5.43,N,104200,500,74 억,,209333,N,N,0,N,00,N
20230811,120655,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4790,50,2,1.05,76106905,15844,69.72,4705,4860,4705,6160,3320,4740,4803.52,1.41,0,5365,4843,4791,4713,4661,4583,4817,4687,74,1420,500,3410,5,1,14827550,710,28.18,0.84,12,0.11,170.00,5673.00,9830,20230209,-51.27,4120,20230726,16.26,9830,-51.27,20230209,4120,16.26,20230726,9830,-51.27,20230209,4120,16.26,20230726,5.43,N,104200,500,74 억,,209333,N,N,0,N,00,N
20230811,110654,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4800,60,2,1.27,64967825,13523,59.50,4705,4860,4705,6160,3320,4740,4804.25,1.41,0,5032,4843,4791,4713,4661,4583,4817,4687,74,1420,500,3410,5,1,14827550,712,28.24,0.85,12,0.09,170.00,5673.00,9830,20230209,-51.17,4120,20230726,16.50,9830,-51.17,20230209,4120,16.50,20230726,9830,-51.17,20230209,4120,16.50,20230726,5.43,N,104200,500,74 억,,209333,N,N,0,N,00,N
20230811,100652,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4850,110,2,2.32,45016825,9377,41.26,4705,4860,4705,6160,3320,4740,4800.77,1.41,0,3852,4843,4791,4713,4661,4583,4817,4687,74,1420,500,3410,5,1,14827550,719,28.53,0.85,12,0.06,170.00,5673.00,9830,20230209,-50.66,4120,20230726,17.72,9830,-50.66,20230209,4120,17.72,20230726,9830,-50.66,20230209,4120,17.72,20230726,5.43,N,104200,500,74 억,,209333,N,N,0,N,00,N
20230811,090659,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4735,-5,5,-0.11,950925,202,0.89,4705,4740,4705,6160,3320,4740,4707.55,1.41,0,-15,4843,4791,4713,4661,4583,4817,4687,74,1420,500,3410,5,1,14827550,702,27.85,0.83,12,0.00,170.00,5673.00,9830,20230209,-51.83,4120,20230726,14.93,9830,-51.83,20230209,4120,14.93,20230726,9830,-51.83,20230209,4120,14.93,20230726,5.43,N,104200,500,74 억,,209333,N,N,0,N,00,N
20230810,160653,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4740,40,2,0.85,105142210,22362,129.40,4725,4765,4635,6110,3290,4700,4701.81,1.35,0,8209,4793,4746,4663,4616,4533,4770,4640,74,1410,500,3380,5,1,14827550,703,27.88,0.84,12,0.15,170.00,5673.00,9830,20230209,-51.78,4120,20230726,15.05,9830,-51.78,20230209,4120,15.05,20230726,9830,-51.78,20230209,4120,15.05,20230726,5.44,N,104200,500,74 억,,200769,N,N,0,N,00,N
20230810,150650,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4740,40,2,0.85,100510830,21385,123.75,4725,4765,4635,6110,3290,4700,4700.06,1.35,0,8117,4793,4746,4663,4616,4533,4770,4640,74,1410,500,3380,5,1,14827550,703,27.88,0.84,12,0.14,170.00,5673.00,9830,20230209,-51.78,4120,20230726,15.05,9830,-51.78,20230209,4120,15.05,20230726,9830,-51.78,20230209,4120,15.05,20230726,5.44,N,104200,500,74 억,,200769,N,N,0,N,00,N
20230810,140650,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4720,20,2,0.43,75881670,16168,93.56,4725,4765,4635,6110,3290,4700,4693.32,1.35,0,5530,4793,4746,4663,4616,4533,4770,4640,74,1410,500,3380,5,1,14827550,700,27.76,0.83,12,0.11,170.00,5673.00,9830,20230209,-51.98,4120,20230726,14.56,9830,-51.98,20230209,4120,14.56,20230726,9830,-51.98,20230209,4120,14.56,20230726,5.44,N,104200,500,74 억,,200769,N,N,0,N,00,N
20230810,130645,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4720,20,2,0.43,69438975,14804,85.67,4725,4765,4635,6110,3290,4700,4690.55,1.35,0,4549,4793,4746,4663,4616,4533,4770,4640,74,1410,500,3380,5,1,14827550,700,27.76,0.83,12,0.10,170.00,5673.00,9830,20230209,-51.98,4120,20230726,14.56,9830,-51.98,20230209,4120,14.56,20230726,9830,-51.98,20230209,4120,14.56,20230726,5.44,N,104200,500,74 억,,200769,N,N,0,N,00,N
20230810,120656,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4730,30,2,0.64,66208620,14116,81.69,4725,4765,4635,6110,3290,4700,4690.32,1.35,0,4422,4793,4746,4663,4616,4533,4770,4640,74,1410,500,3380,5,1,14827550,701,27.82,0.83,12,0.10,170.00,5673.00,9830,20230209,-51.88,4120,20230726,14.81,9830,-51.88,20230209,4120,14.81,20230726,9830,-51.88,20230209,4120,14.81,20230726,5.44,N,104200,500,74 억,,200769,N,N,0,N,00,N
20230810,110657,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4710,10,2,0.21,45559665,9750,56.42,4725,4730,4635,6110,3290,4700,4672.76,1.35,0,1966,4793,4746,4663,4616,4533,4770,4640,74,1410,500,3380,5,1,14827550,698,27.71,0.83,12,0.07,170.00,5673.00,9830,20230209,-52.09,4120,20230726,14.32,9830,-52.09,20230209,4120,14.32,20230726,9830,-52.09,20230209,4120,14.32,20230726,5.44,N,104200,500,74 억,,200769,N,N,0,N,00,N
20230810,100653,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4690,-10,5,-0.21,34932005,7486,43.32,4725,4730,4635,6110,3290,4700,4666.27,1.35,0,1658,4793,4746,4663,4616,4533,4770,4640,74,1410,500,3380,5,1,14827550,695,27.59,0.83,12,0.05,170.00,5673.00,9830,20230209,-52.29,4120,20230726,13.83,9830,-52.29,20230209,4120,13.83,20230726,9830,-52.29,20230209,4120,13.83,20230726,5.44,N,104200,500,74 억,,200769,N,N,0,N,00,N
20230810,090702,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,4700,0,3,0.00,8325775,1765,10.21,4725,4730,4700,6110,3290,4700,4717.25,1.35,0,-1364,4793,4746,4663,4616,4533,4770,4640,74,1410,500,3380,5,1,14827550,697,27.65,0.83,12,0.01,170.00,5673.00,9830,20230209,-52.19,4120,20230726,14.08,9830,-52.19,20230209,4120,14.08,20230726,9830,-52.19,20230209,4120,14.08,20230726,5.44,N,104200,500,74 억,,200769,N,N,0,N,00,N
20230809,160651,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4700,120,2,2.62,80563845,17281,49.86,4630,4710,4580,5950,3210,4580,4661.99,1.29,0,9210,4916,4747,4661,4492,4406,4705,4450,74,1370,500,3290,5,1,14827550,697,27.65,0.83,12,0.12,170.00,5673.00,9830,20230209,-52.19,4120,20230726,14.08,9830,-52.19,20230209,4120,14.08,20230726,9830,-52.19,20230209,4120,14.08,20230726,5.47,N,104200,500,74 억,,191558,N,N,0,N,00,N
20230809,150643,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4695,115,2,2.51,76053235,16320,47.09,4630,4710,4580,5950,3210,4580,4660.12,1.29,0,9438,4916,4747,4661,4492,4406,4705,4450,74,1370,500,3290,5,1,14827550,696,27.62,0.83,12,0.11,170.00,5673.00,9830,20230209,-52.24,4120,20230726,13.96,9830,-52.24,20230209,4120,13.96,20230726,9830,-52.24,20230209,4120,13.96,20230726,5.47,N,104200,500,74 억,,191558,N,N,0,N,00,N
20230809,140643,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4650,70,2,1.53,62374265,13402,38.67,4630,4695,4580,5950,3210,4580,4654.10,1.29,0,8842,4916,4747,4661,4492,4406,4705,4450,74,1370,500,3290,5,1,14827550,689,27.35,0.82,12,0.09,170.00,5673.00,9830,20230209,-52.70,4120,20230726,12.86,9830,-52.70,20230209,4120,12.86,20230726,9830,-52.70,20230209,4120,12.86,20230726,5.47,N,104200,500,74 억,,191558,N,N,0,N,00,N
20230809,130658,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4670,90,2,1.97,59452745,12775,36.86,4630,4695,4580,5950,3210,4580,4653.84,1.29,0,8548,4916,4747,4661,4492,4406,4705,4450,74,1370,500,3290,5,1,14827550,692,27.47,0.82,12,0.09,170.00,5673.00,9830,20230209,-52.49,4120,20230726,13.35,9830,-52.49,20230209,4120,13.35,20230726,9830,-52.49,20230209,4120,13.35,20230726,5.47,N,104200,500,74 억,,191558,N,N,0,N,00,N
20230809,120655,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4640,60,2,1.31,33320140,7181,20.72,4630,4665,4580,5950,3210,4580,4640.04,1.29,0,4566,4916,4747,4661,4492,4406,4705,4450,74,1370,500,3290,5,1,14827550,688,27.29,0.82,12,0.05,170.00,5673.00,9830,20230209,-52.80,4120,20230726,12.62,9830,-52.80,20230209,4120,12.62,20230726,9830,-52.80,20230209,4120,12.62,20230726,5.47,N,104200,500,74 억,,191558,N,N,0,N,00,N
20230809,110653,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4635,55,2,1.20,23795920,5132,14.81,4630,4665,4580,5950,3210,4580,4636.77,1.29,0,2917,4916,4747,4661,4492,4406,4705,4450,74,1370,500,3290,5,1,14827550,687,27.26,0.82,12,0.03,170.00,5673.00,9830,20230209,-52.85,4120,20230726,12.50,9830,-52.85,20230209,4120,12.50,20230726,9830,-52.85,20230209,4120,12.50,20230726,5.47,N,104200,500,74 억,,191558,N,N,0,N,00,N
20230809,100641,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4650,70,2,1.53,10574575,2288,6.60,4630,4650,4580,5950,3210,4580,4621.75,1.29,0,1204,4916,4747,4661,4492,4406,4705,4450,74,1370,500,3290,5,1,14827550,689,27.35,0.82,12,0.02,170.00,5673.00,9830,20230209,-52.70,4120,20230726,12.86,9830,-52.70,20230209,4120,12.86,20230726,9830,-52.70,20230209,4120,12.86,20230726,5.47,N,104200,500,74 억,,191558,N,N,0,N,00,N
20230809,090644,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4590,10,2,0.22,1555030,338,0.98,4630,4630,4580,5950,3210,4580,4600.68,1.29,0,-173,4916,4747,4661,4492,4406,4705,4450,74,1370,500,3290,5,1,14827550,681,27.00,0.81,12,0.00,170.00,5673.00,9830,20230209,-53.31,4120,20230726,11.41,9830,-53.31,20230209,4120,11.41,20230726,9830,-53.31,20230209,4120,11.41,20230726,5.47,N,104200,500,74 억,,191558,N,N,0,N,00,N
20230808,160658,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4580,-225,5,-4.68,161266145,34456,107.34,4800,4830,4575,6240,3365,4805,4681.87,1.37,0,-11481,4938,4871,4763,4696,4588,4905,4730,74,1437,500,3450,5,1,14827550,679,26.94,0.81,12,0.23,170.00,5673.00,9830,20230209,-53.41,4120,20230726,11.17,9830,-53.41,20230209,4120,11.17,20230726,9830,-53.41,20230209,4120,11.17,20230726,5.47,N,104200,500,74 억,,203037,N,N,0,N,00,N
20230808,150650,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4615,-190,5,-3.95,141144960,30067,93.67,4800,4830,4585,6240,3365,4805,4694.35,1.37,0,-10444,4938,4871,4763,4696,4588,4905,4730,74,1437,500,3450,5,1,14827550,684,27.15,0.81,12,0.20,170.00,5673.00,9830,20230209,-53.05,4120,20230726,12.01,9830,-53.05,20230209,4120,12.01,20230726,9830,-53.05,20230209,4120,12.01,20230726,5.47,N,104200,500,74 억,,203037,N,N,0,N,00,N
20230808,140647,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4640,-165,5,-3.43,109851845,23284,72.54,4800,4830,4625,6240,3365,4805,4717.91,1.37,0,-8732,4938,4871,4763,4696,4588,4905,4730,74,1437,500,3450,5,1,14827550,688,27.29,0.82,12,0.16,170.00,5673.00,9830,20230209,-52.80,4120,20230726,12.62,9830,-52.80,20230209,4120,12.62,20230726,9830,-52.80,20230209,4120,12.62,20230726,5.47,N,104200,500,74 억,,203037,N,N,0,N,00,N
20230808,130639,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4670,-135,5,-2.81,102291315,21655,67.46,4800,4830,4625,6240,3365,4805,4723.68,1.37,0,-9165,4938,4871,4763,4696,4588,4905,4730,74,1437,500,3450,5,1,14827550,692,27.47,0.82,12,0.15,170.00,5673.00,9830,20230209,-52.49,4120,20230726,13.35,9830,-52.49,20230209,4120,13.35,20230726,9830,-52.49,20230209,4120,13.35,20230726,5.47,N,104200,500,74 억,,203037,N,N,0,N,00,N
20230808,120645,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4650,-155,5,-3.23,95202325,20128,62.71,4800,4830,4645,6240,3365,4805,4729.85,1.37,0,-9094,4938,4871,4763,4696,4588,4905,4730,74,1437,500,3450,5,1,14827550,689,27.35,0.82,12,0.14,170.00,5673.00,9830,20230209,-52.70,4120,20230726,12.86,9830,-52.70,20230209,4120,12.86,20230726,9830,-52.70,20230209,4120,12.86,20230726,5.47,N,104200,500,74 억,,203037,N,N,0,N,00,N
20230808,110637,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4695,-110,5,-2.29,81237565,17135,53.38,4800,4830,4660,6240,3365,4805,4741.03,1.37,0,-7240,4938,4871,4763,4696,4588,4905,4730,74,1437,500,3450,5,1,14827550,696,27.62,0.83,12,0.12,170.00,5673.00,9830,20230209,-52.24,4120,20230726,13.96,9830,-52.24,20230209,4120,13.96,20230726,9830,-52.24,20230209,4120,13.96,20230726,5.47,N,104200,500,74 억,,203037,N,N,0,N,00,N
20230808,100648,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4755,-50,5,-1.04,47734685,10010,31.18,4800,4830,4745,6240,3365,4805,4768.70,1.37,0,-3771,4938,4871,4763,4696,4588,4905,4730,74,1437,500,3450,5,1,14827550,705,27.97,0.84,12,0.07,170.00,5673.00,9830,20230209,-51.63,4120,20230726,15.41,9830,-51.63,20230209,4120,15.41,20230726,9830,-51.63,20230209,4120,15.41,20230726,5.47,N,104200,500,74 억,,203037,N,N,0,N,00,N
20230808,090649,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4780,-25,5,-0.52,5871970,1224,3.81,4800,4830,4780,6240,3365,4805,4797.36,1.37,0,184,4938,4871,4763,4696,4588,4905,4730,74,1437,500,3450,5,1,14827550,709,28.12,0.84,12,0.01,170.00,5673.00,9830,20230209,-51.37,4120,20230726,16.02,9830,-51.37,20230209,4120,16.02,20230726,9830,-51.37,20230209,4120,16.02,20230726,5.47,N,104200,500,74 억,,203037,N,N,0,N,00,N
20230807,160644,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4805,90,2,1.91,152496420,31951,97.13,4715,4830,4655,6120,3305,4715,4772.81,1.34,0,4870,4808,4761,4678,4631,4548,4785,4655,74,1407,500,3390,5,1,14827550,712,28.26,0.85,12,0.22,170.00,5673.00,9830,20230209,-51.12,4120,20230726,16.63,9830,-51.12,20230209,4120,16.63,20230726,9830,-51.12,20230209,4120,16.63,20230726,5.42,N,104200,500,74 억,,198166,N,N,0,N,00,N
20230807,150644,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4820,105,2,2.23,134042560,28115,85.47,4715,4820,4655,6120,3305,4715,4767.65,1.34,0,5205,4808,4761,4678,4631,4548,4785,4655,74,1407,500,3390,5,1,14827550,715,28.35,0.85,12,0.19,170.00,5673.00,9830,20230209,-50.97,4120,20230726,16.99,9830,-50.97,20230209,4120,16.99,20230726,9830,-50.97,20230209,4120,16.99,20230726,5.42,N,104200,500,74 억,,198166,N,N,0,N,00,N
20230807,140646,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4785,70,2,1.48,99844515,20984,63.79,4715,4815,4655,6120,3305,4715,4758.13,1.34,0,-339,4808,4761,4678,4631,4548,4785,4655,74,1407,500,3390,5,1,14827550,709,28.15,0.84,12,0.14,170.00,5673.00,9830,20230209,-51.32,4120,20230726,16.14,9830,-51.32,20230209,4120,16.14,20230726,9830,-51.32,20230209,4120,16.14,20230726,5.42,N,104200,500,74 억,,198166,N,N,0,N,00,N
20230807,130640,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4775,60,2,1.27,73712455,15513,47.16,4715,4815,4655,6120,3305,4715,4751.66,1.34,0,572,4808,4761,4678,4631,4548,4785,4655,74,1407,500,3390,5,1,14827550,708,28.09,0.84,12,0.10,170.00,5673.00,9830,20230209,-51.42,4120,20230726,15.90,9830,-51.42,20230209,4120,15.90,20230726,9830,-51.42,20230209,4120,15.90,20230726,5.42,N,104200,500,74 억,,198166,N,N,0,N,00,N
20230807,120639,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4775,60,2,1.27,67924165,14299,43.47,4715,4815,4655,6120,3305,4715,4750.27,1.34,0,-412,4808,4761,4678,4631,4548,4785,4655,74,1407,500,3390,5,1,14827550,708,28.09,0.84,12,0.10,170.00,5673.00,9830,20230209,-51.42,4120,20230726,15.90,9830,-51.42,20230209,4120,15.90,20230726,9830,-51.42,20230209,4120,15.90,20230726,5.42,N,104200,500,74 억,,198166,N,N,0,N,00,N
20230807,110635,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4760,45,2,0.95,65964750,13888,42.22,4715,4815,4655,6120,3305,4715,4749.77,1.34,0,-815,4808,4761,4678,4631,4548,4785,4655,74,1407,500,3390,5,1,14827550,706,28.00,0.84,12,0.09,170.00,5673.00,9830,20230209,-51.58,4120,20230726,15.53,9830,-51.58,20230209,4120,15.53,20230726,9830,-51.58,20230209,4120,15.53,20230726,5.42,N,104200,500,74 억,,198166,N,N,0,N,00,N
20230807,100641,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4760,45,2,0.95,34761845,7364,22.39,4715,4765,4655,6120,3305,4715,4720.51,1.34,0,-1392,4808,4761,4678,4631,4548,4785,4655,74,1407,500,3390,5,1,14827550,706,28.00,0.84,12,0.05,170.00,5673.00,9830,20230209,-51.58,4120,20230726,15.53,9830,-51.58,20230209,4120,15.53,20230726,9830,-51.58,20230209,4120,15.53,20230726,5.42,N,104200,500,74 억,,198166,N,N,0,N,00,N
20230807,090640,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4695,-20,5,-0.42,8315330,1771,5.38,4715,4740,4655,6120,3305,4715,4695.27,1.34,0,-478,4808,4761,4678,4631,4548,4785,4655,74,1407,500,3390,5,1,14827550,696,27.62,0.83,12,0.01,170.00,5673.00,9830,20230209,-52.24,4120,20230726,13.96,9830,-52.24,20230209,4120,13.96,20230726,9830,-52.24,20230209,4120,13.96,20230726,5.42,N,104200,500,74 억,,198166,N,N,0,N,00,N
20230804,160635,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4715,55,2,1.18,153010200,32734,50.88,4605,4725,4595,6050,3265,4660,4674.35,1.32,0,3114,4816,4737,4671,4592,4526,4705,4560,74,1392,500,3350,5,1,14827550,699,27.74,0.83,12,0.22,170.00,5673.00,9830,20230209,-52.03,4120,20230726,14.44,9830,-52.03,20230209,4120,14.44,20230726,9830,-52.03,20230209,4120,14.44,20230726,5.46,N,104200,500,74 억,,195054,N,N,0,N,00,N
20230804,150635,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4710,50,2,1.07,147183505,31496,48.95,4605,4725,4595,6050,3265,4660,4673.09,1.32,0,2948,4816,4737,4671,4592,4526,4705,4560,74,1392,500,3350,5,1,14827550,698,27.71,0.83,12,0.21,170.00,5673.00,9830,20230209,-52.09,4120,20230726,14.32,9830,-52.09,20230209,4120,14.32,20230726,9830,-52.09,20230209,4120,14.32,20230726,5.46,N,104200,500,74 억,,195054,N,N,0,N,00,N
20230804,140644,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4670,10,2,0.21,117554830,25197,39.16,4605,4725,4595,6050,3265,4660,4665.43,1.32,0,2270,4816,4737,4671,4592,4526,4705,4560,74,1392,500,3350,5,1,14827550,692,27.47,0.82,12,0.17,170.00,5673.00,9830,20230209,-52.49,4120,20230726,13.35,9830,-52.49,20230209,4120,13.35,20230726,9830,-52.49,20230209,4120,13.35,20230726,5.46,N,104200,500,74 억,,195054,N,N,0,N,00,N
20230804,130634,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4695,35,2,0.75,98334165,21079,32.76,4605,4725,4595,6050,3265,4660,4665.03,1.32,0,1907,4816,4737,4671,4592,4526,4705,4560,74,1392,500,3350,5,1,14827550,696,27.62,0.83,12,0.14,170.00,5673.00,9830,20230209,-52.24,4120,20230726,13.96,9830,-52.24,20230209,4120,13.96,20230726,9830,-52.24,20230209,4120,13.96,20230726,5.46,N,104200,500,74 억,,195054,N,N,0,N,00,N
20230804,120632,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4680,20,2,0.43,72619800,15601,24.25,4605,4695,4595,6050,3265,4660,4654.82,1.32,0,3907,4816,4737,4671,4592,4526,4705,4560,74,1392,500,3350,5,1,14827550,694,27.53,0.82,12,0.11,170.00,5673.00,9830,20230209,-52.39,4120,20230726,13.59,9830,-52.39,20230209,4120,13.59,20230726,9830,-52.39,20230209,4120,13.59,20230726,5.46,N,104200,500,74 억,,195054,N,N,0,N,00,N
20230804,110638,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4660,0,3,0.00,61282770,13172,20.47,4605,4690,4595,6050,3265,4660,4652.50,1.32,0,3713,4816,4737,4671,4592,4526,4705,4560,74,1392,500,3350,5,1,14827550,691,27.41,0.82,12,0.09,170.00,5673.00,9830,20230209,-52.59,4120,20230726,13.11,9830,-52.59,20230209,4120,13.11,20230726,9830,-52.59,20230209,4120,13.11,20230726,5.46,N,104200,500,74 억,,195054,N,N,0,N,00,N
20230804,100629,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4675,15,2,0.32,29134430,6289,9.77,4605,4675,4595,6050,3265,4660,4632.60,1.32,0,526,4816,4737,4671,4592,4526,4705,4560,74,1392,500,3350,5,1,14827550,693,27.50,0.82,12,0.04,170.00,5673.00,9830,20230209,-52.44,4120,20230726,13.47,9830,-52.44,20230209,4120,13.47,20230726,9830,-52.44,20230209,4120,13.47,20230726,5.46,N,104200,500,74 억,,195054,N,N,0,N,00,N
20230804,090628,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4610,-50,5,-1.07,4915940,1067,1.66,4605,4635,4605,6050,3265,4660,4607.25,1.32,0,-268,4816,4737,4671,4592,4526,4705,4560,74,1392,500,3350,5,1,14827550,684,27.12,0.81,12,0.01,170.00,5673.00,9830,20230209,-53.10,4120,20230726,11.89,9830,-53.10,20230209,4120,11.89,20230726,9830,-53.10,20230209,4120,11.89,20230726,5.46,N,104200,500,74 억,,195054,N,N,0,N,00,N
20230803,160630,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4660,-175,5,-3.62,289506115,62286,141.15,4740,4750,4605,6280,3385,4835,4647.88,1.34,0,-4228,4958,4896,4788,4726,4618,4927,4757,74,1447,500,3480,5,1,14827550,691,27.41,0.82,12,0.42,170.00,5673.00,9830,20230209,-52.59,4120,20230726,13.11,9830,-52.59,20230209,4120,13.11,20230726,9830,-52.59,20230209,4120,13.11,20230726,5.46,N,104200,500,74 억,,199214,N,N,0,N,00,N
20230803,150633,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4700,-135,5,-2.79,267290805,57533,130.37,4740,4750,4605,6280,3385,4835,4645.87,1.34,0,-4261,4958,4896,4788,4726,4618,4927,4757,74,1447,500,3480,5,1,14827550,697,27.65,0.83,12,0.39,170.00,5673.00,9830,20230209,-52.19,4120,20230726,14.08,9830,-52.19,20230209,4120,14.08,20230726,9830,-52.19,20230209,4120,14.08,20230726,5.46,N,104200,500,74 억,,199214,N,N,0,N,00,N
20230803,140628,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4640,-195,5,-4.03,226973505,48858,110.72,4740,4750,4605,6280,3385,4835,4645.58,1.34,0,-7063,4958,4896,4788,4726,4618,4927,4757,74,1447,500,3480,5,1,14827550,688,27.29,0.82,12,0.33,170.00,5673.00,9830,20230209,-52.80,4120,20230726,12.62,9830,-52.80,20230209,4120,12.62,20230726,9830,-52.80,20230209,4120,12.62,20230726,5.46,N,104200,500,74 억,,199214,N,N,0,N,00,N
20230803,130632,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4670,-165,5,-3.41,202548650,43586,98.77,4740,4750,4605,6280,3385,4835,4647.10,1.34,0,-7980,4958,4896,4788,4726,4618,4927,4757,74,1447,500,3480,5,1,14827550,692,27.47,0.82,12,0.29,170.00,5673.00,9830,20230209,-52.49,4120,20230726,13.35,9830,-52.49,20230209,4120,13.35,20230726,9830,-52.49,20230209,4120,13.35,20230726,5.46,N,104200,500,74 억,,199214,N,N,0,N,00,N
20230803,120634,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4630,-205,5,-4.24,188381575,40536,91.86,4740,4750,4605,6280,3385,4835,4647.27,1.34,0,-9149,4958,4896,4788,4726,4618,4927,4757,74,1447,500,3480,5,1,14827550,687,27.24,0.82,12,0.27,170.00,5673.00,9830,20230209,-52.90,4120,20230726,12.38,9830,-52.90,20230209,4120,12.38,20230726,9830,-52.90,20230209,4120,12.38,20230726,5.46,N,104200,500,74 억,,199214,N,N,0,N,00,N
20230803,110627,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4640,-195,5,-4.03,150616800,32365,73.34,4740,4750,4610,6280,3385,4835,4653.69,1.34,0,-6256,4958,4896,4788,4726,4618,4927,4757,74,1447,500,3480,5,1,14827550,688,27.29,0.82,12,0.22,170.00,5673.00,9830,20230209,-52.80,4120,20230726,12.62,9830,-52.80,20230209,4120,12.62,20230726,9830,-52.80,20230209,4120,12.62,20230726,5.46,N,104200,500,74 억,,199214,N,N,0,N,00,N
20230803,100625,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4655,-180,5,-3.72,95481440,20468,46.38,4740,4750,4610,6280,3385,4835,4664.91,1.34,0,-6054,4958,4896,4788,4726,4618,4927,4757,74,1447,500,3480,5,1,14827550,690,27.38,0.82,12,0.14,170.00,5673.00,9830,20230209,-52.64,4120,20230726,12.99,9830,-52.64,20230209,4120,12.99,20230726,9830,-52.64,20230209,4120,12.99,20230726,5.46,N,104200,500,74 억,,199214,N,N,0,N,00,N
20230803,090624,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4650,-185,5,-3.83,29638695,6323,14.33,4740,4750,4645,6280,3385,4835,4687.44,1.34,0,-3977,4958,4896,4788,4726,4618,4927,4757,74,1447,500,3480,5,1,14827550,689,27.35,0.82,12,0.04,170.00,5673.00,9830,20230209,-52.70,4120,20230726,12.86,9830,-52.70,20230209,4120,12.86,20230726,9830,-52.70,20230209,4120,12.86,20230726,5.46,N,104200,500,74 억,,199214,N,N,0,N,00,N
20230802,160629,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4835,-10,5,-0.21,208224630,43811,100.13,4785,4850,4680,6290,3395,4845,4752.56,1.40,0,-9152,4988,4916,4773,4701,4558,4952,4737,74,1447,500,3480,5,1,14827550,717,28.44,0.85,12,0.30,170.00,5673.00,9830,20230209,-50.81,4120,20230726,17.35,9830,-50.81,20230209,4120,17.35,20230726,9830,-50.81,20230209,4120,17.35,20230726,5.47,N,104200,500,74 억,,208085,N,N,0,N,00,N
20230802,150638,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4695,-150,5,-3.10,192502775,40523,92.61,4785,4850,4680,6290,3395,4845,4750.46,1.40,0,-8654,4988,4916,4773,4701,4558,4952,4737,74,1447,500,3480,5,1,14827550,696,27.62,0.83,12,0.27,170.00,5673.00,9830,20230209,-52.24,4120,20230726,13.96,9830,-52.24,20230209,4120,13.96,20230726,9830,-52.24,20230209,4120,13.96,20230726,5.47,N,104200,500,74 억,,208085,N,N,0,N,00,N
20230802,140631,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4710,-135,5,-2.79,182173465,38326,87.59,4785,4850,4680,6290,3395,4845,4753.26,1.40,0,-8396,4988,4916,4773,4701,4558,4952,4737,74,1447,500,3480,5,1,14827550,698,27.71,0.83,12,0.26,170.00,5673.00,9830,20230209,-52.09,4120,20230726,14.32,9830,-52.09,20230209,4120,14.32,20230726,9830,-52.09,20230209,4120,14.32,20230726,5.47,N,104200,500,74 억,,208085,N,N,0,N,00,N
20230802,130627,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4745,-100,5,-2.06,131809650,27618,63.12,4785,4850,4730,6290,3395,4845,4772.60,1.40,0,-5831,4988,4916,4773,4701,4558,4952,4737,74,1447,500,3480,5,1,14827550,704,27.91,0.84,12,0.19,170.00,5673.00,9830,20230209,-51.73,4120,20230726,15.17,9830,-51.73,20230209,4120,15.17,20230726,9830,-51.73,20230209,4120,15.17,20230726,5.47,N,104200,500,74 억,,208085,N,N,0,N,00,N
20230802,120622,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4740,-105,5,-2.17,122330560,25619,58.55,4785,4850,4740,6290,3395,4845,4774.99,1.40,0,-4279,4988,4916,4773,4701,4558,4952,4737,74,1447,500,3480,5,1,14827550,703,27.88,0.84,12,0.17,170.00,5673.00,9830,20230209,-51.78,4120,20230726,15.05,9830,-51.78,20230209,4120,15.05,20230726,9830,-51.78,20230209,4120,15.05,20230726,5.47,N,104200,500,74 억,,208085,N,N,0,N,00,N
20230802,110622,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4795,-50,5,-1.03,88760805,18582,42.47,4785,4850,4740,6290,3395,4845,4776.71,1.40,0,1631,4988,4916,4773,4701,4558,4952,4737,74,1447,500,3480,5,1,14827550,711,28.21,0.85,12,0.13,170.00,5673.00,9830,20230209,-51.22,4120,20230726,16.38,9830,-51.22,20230209,4120,16.38,20230726,9830,-51.22,20230209,4120,16.38,20230726,5.47,N,104200,500,74 억,,208085,N,N,0,N,00,N
20230802,100624,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4800,-45,5,-0.93,63055300,13217,30.21,4785,4850,4740,6290,3395,4845,4770.77,1.40,0,4774,4988,4916,4773,4701,4558,4952,4737,74,1447,500,3480,5,1,14827550,712,28.24,0.85,12,0.09,170.00,5673.00,9830,20230209,-51.17,4120,20230726,16.50,9830,-51.17,20230209,4120,16.50,20230726,9830,-51.17,20230209,4120,16.50,20230726,5.47,N,104200,500,74 억,,208085,N,N,0,N,00,N
20230802,090624,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4770,-75,5,-1.55,3373225,706,1.61,4785,4820,4770,6290,3395,4845,4777.94,1.40,0,-75,4988,4916,4773,4701,4558,4952,4737,74,1447,500,3480,5,1,14827550,707,28.06,0.84,12,0.00,170.00,5673.00,9830,20230209,-51.48,4120,20230726,15.78,9830,-51.48,20230209,4120,15.78,20230726,9830,-51.48,20230209,4120,15.78,20230726,5.47,N,104200,500,74 억,,208085,N,N,0,N,00,N
20230801,160625,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4845,175,2,3.75,206690145,43446,146.19,4630,4845,4630,6070,3270,4670,4757.40,1.34,0,8662,4783,4726,4643,4586,4503,4685,4545,74,1400,500,3360,5,1,14827550,718,28.50,0.85,12,0.29,170.00,5673.00,9830,20230209,-50.71,4120,20230726,17.60,9830,-50.71,20230209,4120,17.60,20230726,9830,-50.71,20230209,4120,17.60,20230726,5.49,N,104200,500,74 억,,199420,N,N,0,N,00,N
20230801,150621,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4800,130,2,2.78,197396745,41523,139.72,4630,4830,4630,6070,3270,4670,4753.91,1.34,0,8814,4783,4726,4643,4586,4503,4685,4545,74,1400,500,3360,5,1,14827550,712,28.24,0.85,12,0.28,170.00,5673.00,9830,20230209,-51.17,4120,20230726,16.50,9830,-51.17,20230209,4120,16.50,20230726,9830,-51.17,20230209,4120,16.50,20230726,5.49,N,104200,500,74 억,,199420,N,N,0,N,00,N
20230801,140633,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4735,65,2,1.39,189631775,39894,134.24,4630,4830,4630,6070,3270,4670,4753.39,1.34,0,7871,4783,4726,4643,4586,4503,4685,4545,74,1400,500,3360,5,1,14827550,702,27.85,0.83,12,0.27,170.00,5673.00,9830,20230209,-51.83,4120,20230726,14.93,9830,-51.83,20230209,4120,14.93,20230726,9830,-51.83,20230209,4120,14.93,20230726,5.49,N,104200,500,74 억,,199420,N,N,0,N,00,N
20230801,130619,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4830,160,2,3.43,136875670,28820,96.98,4630,4830,4630,6070,3270,4670,4749.33,1.34,0,7709,4783,4726,4643,4586,4503,4685,4545,74,1400,500,3360,5,1,14827550,716,28.41,0.85,12,0.19,170.00,5673.00,9830,20230209,-50.86,4120,20230726,17.23,9830,-50.86,20230209,4120,17.23,20230726,9830,-50.86,20230209,4120,17.23,20230726,5.49,N,104200,500,74 억,,199420,N,N,0,N,00,N
20230801,120619,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4780,110,2,2.36,95221505,20152,67.81,4630,4785,4630,6070,3270,4670,4725.16,1.34,0,9683,4783,4726,4643,4586,4503,4685,4545,74,1400,500,3360,5,1,14827550,709,28.12,0.84,12,0.14,170.00,5673.00,9830,20230209,-51.37,4120,20230726,16.02,9830,-51.37,20230209,4120,16.02,20230726,9830,-51.37,20230209,4120,16.02,20230726,5.49,N,104200,500,74 억,,199420,N,N,0,N,00,N
20230801,110617,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4770,100,2,2.14,86889730,18407,61.94,4630,4780,4630,6070,3270,4670,4720.47,1.34,0,9673,4783,4726,4643,4586,4503,4685,4545,74,1400,500,3360,5,1,14827550,707,28.06,0.84,12,0.12,170.00,5673.00,9830,20230209,-51.48,4120,20230726,15.78,9830,-51.48,20230209,4120,15.78,20230726,9830,-51.48,20230209,4120,15.78,20230726,5.49,N,104200,500,74 억,,199420,N,N,0,N,00,N
20230801,100621,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4685,15,2,0.32,38753825,8264,27.81,4630,4745,4630,6070,3270,4670,4689.48,1.34,0,2779,4783,4726,4643,4586,4503,4685,4545,74,1400,500,3360,5,1,14827550,695,27.56,0.83,12,0.06,170.00,5673.00,9830,20230209,-52.34,4120,20230726,13.71,9830,-52.34,20230209,4120,13.71,20230726,9830,-52.34,20230209,4120,13.71,20230726,5.49,N,104200,500,74 억,,199420,N,N,0,N,00,N
20230801,090615,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,4640,-30,5,-0.64,1336050,288,0.97,4630,4675,4630,6070,3270,4670,4639.06,1.34,0,-15,4783,4726,4643,4586,4503,4685,4545,74,1400,500,3360,5,1,14827550,688,27.29,0.82,12,0.00,170.00,5673.00,9830,20230209,-52.80,4120,20230726,12.62,9830,-52.80,20230209,4120,12.62,20230726,9830,-52.80,20230209,4120,12.62,20230726,5.49,N,104200,500,74 억,,199420,N,N,0,N,00,N