KissMeData/194480/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
20230731,160916,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37650,600,2,1.62,2127404100,57338,102.27,37300,37750,36200,48150,25950,37050,37102.61,3.46,0,-6847,38183,37616,36483,35916,34783,37900,36200,59,11100,500,26670,50,1,11879660,4473,-66.52,2.04,12,0.48,-566.00,18478.00,68800,20230126,-45.28,34000,20230727,10.74,68800,-45.28,20230126,34000,10.74,20230727,68800,-45.28,20230126,34000,10.74,20230727,2.80,N,194480,500,59 억,,411381,N,N,104,N,00,N
20230731,150917,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37550,500,2,1.35,1747170850,47241,84.26,37300,37550,36200,48150,25950,37050,36984.21,3.46,0,-6074,38183,37616,36483,35916,34783,37900,36200,59,11100,500,26670,50,1,11879660,4461,-66.34,2.03,12,0.40,-566.00,18478.00,68800,20230126,-45.42,34000,20230727,10.44,68800,-45.42,20230126,34000,10.44,20230727,68800,-45.42,20230126,34000,10.44,20230727,2.80,N,194480,500,59 억,,411381,N,N,0,N,00,N
20230731,140920,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37400,350,2,0.94,1509990500,40901,72.95,37300,37550,36200,48150,25950,37050,36918.18,3.46,0,-6436,38183,37616,36483,35916,34783,37900,36200,59,11100,500,26670,50,1,11879660,4443,-66.08,2.02,12,0.34,-566.00,18478.00,68800,20230126,-45.64,34000,20230727,10.00,68800,-45.64,20230126,34000,10.00,20230727,68800,-45.64,20230126,34000,10.00,20230727,2.80,N,194480,500,59 억,,411381,N,N,0,N,00,N
20230731,130920,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37300,250,2,0.67,1251613300,33993,60.63,37300,37400,36200,48150,25950,37050,36819.74,3.46,0,-7677,38183,37616,36483,35916,34783,37900,36200,59,11100,500,26670,50,1,11879660,4431,-65.90,2.02,12,0.29,-566.00,18478.00,68800,20230126,-45.78,34000,20230727,9.71,68800,-45.78,20230126,34000,9.71,20230727,68800,-45.78,20230126,34000,9.71,20230727,2.80,N,194480,500,59 억,,411381,N,N,0,N,00,N
20230731,120928,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36950,-100,5,-0.27,1068919850,29063,51.84,37300,37400,36200,48150,25950,37050,36779.41,3.46,0,-8827,38183,37616,36483,35916,34783,37900,36200,59,11100,500,26670,50,1,11879660,4390,-65.28,2.00,12,0.24,-566.00,18478.00,68800,20230126,-46.29,34000,20230727,8.68,68800,-46.29,20230126,34000,8.68,20230727,68800,-46.29,20230126,34000,8.68,20230727,2.80,N,194480,500,59 억,,411381,N,N,0,N,00,N
20230731,110931,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36850,-200,5,-0.54,896496050,24394,43.51,37300,37400,36200,48150,25950,37050,36750.68,3.46,0,-9156,38183,37616,36483,35916,34783,37900,36200,59,11100,500,26670,50,1,11879660,4378,-65.11,1.99,12,0.21,-566.00,18478.00,68800,20230126,-46.44,34000,20230727,8.38,68800,-46.44,20230126,34000,8.38,20230727,68800,-46.44,20230126,34000,8.38,20230727,2.80,N,194480,500,59 억,,411381,N,N,0,N,00,N
20230731,100928,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36450,-600,5,-1.62,691256800,18792,33.52,37300,37400,36200,48150,25950,37050,36784.63,3.46,0,-7912,38183,37616,36483,35916,34783,37900,36200,59,11100,500,26670,50,1,11879660,4330,-64.40,1.97,12,0.16,-566.00,18478.00,68800,20230126,-47.02,34000,20230727,7.21,68800,-47.02,20230126,34000,7.21,20230727,68800,-47.02,20230126,34000,7.21,20230727,2.80,N,194480,500,59 억,,411381,N,N,0,N,00,N
20230731,090917,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37300,250,2,0.67,5147400,138,0.25,37300,37300,37300,48150,25950,37050,37300.00,3.46,0,-599,38183,37616,36483,35916,34783,37900,36200,59,11100,500,26670,50,1,11879660,4431,-65.90,2.02,12,0.00,-566.00,18478.00,68800,20230126,-45.78,34000,20230727,9.71,68800,-45.78,20230126,34000,9.71,20230727,68800,-45.78,20230126,34000,9.71,20230727,2.80,N,194480,500,59 억,,411381,N,N,0,N,00,N
20230728,160920,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37050,1400,2,3.93,2035682100,55875,63.70,35550,37050,35350,46300,25000,35650,36432.71,3.51,0,-3795,38083,36866,35433,34216,32783,37475,34825,59,10650,500,25660,50,1,11879660,4401,-65.46,2.01,12,0.47,-566.00,18478.00,68800,20230126,-46.15,34000,20230727,8.97,68800,-46.15,20230126,34000,8.97,20230727,68800,-46.15,20230126,34000,8.97,20230727,2.75,N,194480,500,59 억,,417262,N,N,270,N,00,N
20230728,150918,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36750,1100,2,3.09,1923961150,52850,60.25,35550,37050,35350,46300,25000,35650,36404.20,3.51,0,-2834,38083,36866,35433,34216,32783,37475,34825,59,10650,500,25660,50,1,11879660,4366,-64.93,1.99,12,0.44,-566.00,18478.00,68800,20230126,-46.58,34000,20230727,8.09,68800,-46.58,20230126,34000,8.09,20230727,68800,-46.58,20230126,34000,8.09,20230727,2.75,N,194480,500,59 억,,417262,N,N,270,N,00,N
20230728,140916,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37000,1350,2,3.79,1724322200,47432,54.08,35550,37050,35350,46300,25000,35650,36353.58,3.51,0,482,38083,36866,35433,34216,32783,37475,34825,59,10650,500,25660,50,1,11879660,4395,-65.37,2.00,12,0.40,-566.00,18478.00,68800,20230126,-46.22,34000,20230727,8.82,68800,-46.22,20230126,34000,8.82,20230727,68800,-46.22,20230126,34000,8.82,20230727,2.75,N,194480,500,59 억,,417262,N,N,270,N,00,N
20230728,130919,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36600,950,2,2.66,1435263450,39596,45.14,35550,36850,35350,46300,25000,35650,36247.70,3.51,0,-355,38083,36866,35433,34216,32783,37475,34825,59,10650,500,25660,50,1,11879660,4348,-64.66,1.98,12,0.33,-566.00,18478.00,68800,20230126,-46.80,34000,20230727,7.65,68800,-46.80,20230126,34000,7.65,20230727,68800,-46.80,20230126,34000,7.65,20230727,2.75,N,194480,500,59 억,,417262,N,N,270,N,00,N
20230728,120917,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36600,950,2,2.66,1219717300,33712,38.43,35550,36850,35350,46300,25000,35650,36180.52,3.51,0,-349,38083,36866,35433,34216,32783,37475,34825,59,10650,500,25660,50,1,11879660,4348,-64.66,1.98,12,0.28,-566.00,18478.00,68800,20230126,-46.80,34000,20230727,7.65,68800,-46.80,20230126,34000,7.65,20230727,68800,-46.80,20230126,34000,7.65,20230727,2.75,N,194480,500,59 억,,417262,N,N,270,N,00,N
20230728,110924,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36300,650,2,1.82,1073976900,29722,33.89,35550,36850,35350,46300,25000,35650,36134.09,3.51,0,-181,38083,36866,35433,34216,32783,37475,34825,59,10650,500,25660,50,1,11879660,4312,-64.13,1.96,12,0.25,-566.00,18478.00,68800,20230126,-47.24,34000,20230727,6.76,68800,-47.24,20230126,34000,6.76,20230727,68800,-47.24,20230126,34000,6.76,20230727,2.75,N,194480,500,59 억,,417262,N,N,270,N,00,N
20230728,100913,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35850,200,2,0.56,466788800,13034,14.86,35550,36350,35350,46300,25000,35650,35813.18,3.51,0,-642,38083,36866,35433,34216,32783,37475,34825,59,10650,500,25660,50,1,11879660,4259,-63.34,1.94,12,0.11,-566.00,18478.00,68800,20230126,-47.89,34000,20230727,5.44,68800,-47.89,20230126,34000,5.44,20230727,68800,-47.89,20230126,34000,5.44,20230727,2.75,N,194480,500,59 억,,417262,N,N,270,N,00,N
20230728,090922,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36050,400,2,1.12,152288950,4274,4.87,35550,36150,35350,46300,25000,35650,35631.48,3.51,0,1788,38083,36866,35433,34216,32783,37475,34825,59,10650,500,25660,50,1,11879660,4283,-63.69,1.95,12,0.04,-566.00,18478.00,68800,20230126,-47.60,34000,20230727,6.03,68800,-47.60,20230126,34000,6.03,20230727,68800,-47.60,20230126,34000,6.03,20230727,2.75,N,194480,500,59 억,,417262,N,N,270,N,00,N
20230727,160915,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,35650,1250,2,3.63,3091680350,86792,52.52,34000,36650,34000,44700,24100,34400,35621.70,3.13,-32162,44432,39100,36750,35400,33050,31700,36075,32375,59,10300,500,24760,50,1,11879660,4235,-62.99,1.93,12,0.73,-566.00,18478.00,68800,20230126,-48.18,34000,20230727,4.85,68800,-48.18,20230126,34000,4.85,20230727,68800,-48.18,20230126,34000,4.85,20230727,2.83,N,194480,500,59 억,,372219,N,N,270,N,00,N
20230727,150915,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,35850,1450,2,4.22,2948911500,82796,50.10,34000,36650,34000,44700,24100,34400,35616.59,3.13,-32162,41621,39100,36750,35400,33050,31700,36075,32375,59,10300,500,24760,50,1,11879660,4259,-63.34,1.94,12,0.70,-566.00,18478.00,68800,20230126,-47.89,34000,20230727,5.44,68800,-47.89,20230126,34000,5.44,20230727,68800,-47.89,20230126,34000,5.44,20230727,2.83,N,194480,500,59 억,,372219,N,N,4,N,00,N
20230727,140910,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,35900,1500,2,4.36,2744155500,77076,46.64,34000,36650,34000,44700,24100,34400,35603.24,3.13,-32162,39041,39100,36750,35400,33050,31700,36075,32375,59,10300,500,24760,50,1,11879660,4265,-63.43,1.94,12,0.65,-566.00,18478.00,68800,20230126,-47.82,34000,20230727,5.59,68800,-47.82,20230126,34000,5.59,20230727,68800,-47.82,20230126,34000,5.59,20230727,2.83,N,194480,500,59 억,,372219,N,N,4,N,00,N
20230727,130909,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,36200,1800,2,5.23,2499673050,70270,42.52,34000,36650,34000,44700,24100,34400,35572.41,3.13,-32162,39233,39100,36750,35400,33050,31700,36075,32375,59,10300,500,24760,50,1,11879660,4300,-63.96,1.96,12,0.59,-566.00,18478.00,68800,20230126,-47.38,34000,20230727,6.47,68800,-47.38,20230126,34000,6.47,20230727,68800,-47.38,20230126,34000,6.47,20230727,2.83,N,194480,500,59 억,,372219,N,N,4,N,00,N
20230727,120912,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,36200,1800,2,5.23,2175546650,61303,37.10,34000,36650,34000,44700,24100,34400,35488.42,3.13,-32162,33169,39100,36750,35400,33050,31700,36075,32375,59,10300,500,24760,50,1,11879660,4300,-63.96,1.96,12,0.52,-566.00,18478.00,68800,20230126,-47.38,34000,20230727,6.47,68800,-47.38,20230126,34000,6.47,20230727,68800,-47.38,20230126,34000,6.47,20230727,2.83,N,194480,500,59 억,,372219,N,N,4,N,00,N
20230727,110914,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,36400,2000,2,5.81,2078044000,58615,35.47,34000,36650,34000,44700,24100,34400,35452.43,3.13,-32162,33311,39100,36750,35400,33050,31700,36075,32375,59,10300,500,24760,50,1,11879660,4324,-64.31,1.97,12,0.49,-566.00,18478.00,68800,20230126,-47.09,34000,20230727,7.06,68800,-47.09,20230126,34000,7.06,20230727,68800,-47.09,20230126,34000,7.06,20230727,2.83,N,194480,500,59 억,,372219,N,N,4,N,00,N
20230727,100912,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,35800,1400,2,4.07,1381116750,39395,23.84,34000,35950,34000,44700,24100,34400,35058.17,3.13,-32162,20262,39100,36750,35400,33050,31700,36075,32375,59,10300,500,24760,50,1,11879660,4253,-63.25,1.94,12,0.33,-566.00,18478.00,68800,20230126,-47.97,34000,20230727,5.29,68800,-47.97,20230126,34000,5.29,20230727,68800,-47.97,20230126,34000,5.29,20230727,2.83,N,194480,500,59 억,,372219,N,N,4,N,00,N
20230727,090909,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34900,500,2,1.45,612010200,17783,10.76,34000,35000,34000,44700,24100,34400,34415.46,3.13,-32162,12341,39100,36750,35400,33050,31700,36075,32375,59,10300,500,24760,50,1,11879660,4146,-61.66,1.89,12,0.15,-566.00,18478.00,68800,20230126,-49.27,34000,20230727,2.65,68800,-49.27,20230126,34000,2.65,20230727,68800,-49.27,20230126,34000,2.65,20230727,2.83,N,194480,500,59 억,,372219,N,N,4,N,00,N
20230726,160908,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34400,-3350,5,-8.87,5766643350,164911,126.24,37300,37750,34050,49050,26450,37750,34968.80,3.40,0,-35806,40450,39100,37200,35850,33950,39775,36525,59,11300,500,27180,50,1,11879660,4087,-60.78,1.86,12,1.39,-566.00,18478.00,68800,20230126,-50.00,34050,20230726,1.03,68800,-50.00,20230126,34050,1.03,20230726,68800,-50.00,20230126,34050,1.03,20230726,2.88,N,194480,500,59 억,,404381,N,N,4,N,00,N
20230726,150914,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34150,-3600,5,-9.54,5324325100,151974,116.34,37300,37750,34100,49050,26450,37750,35034.45,3.40,0,-35855,40450,39100,37200,35850,33950,39775,36525,59,11300,500,27180,50,1,11879660,4057,-60.34,1.85,12,1.28,-566.00,18478.00,68800,20230126,-50.36,34100,20230726,0.15,68800,-50.36,20230126,34100,0.15,20230726,68800,-50.36,20230126,34100,0.15,20230726,2.88,N,194480,500,59 억,,404381,N,N,0,N,00,N
20230726,140907,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34300,-3450,5,-9.14,4508212000,128214,98.15,37300,37750,34100,49050,26450,37750,35161.62,3.40,0,-35400,40450,39100,37200,35850,33950,39775,36525,59,11300,500,27180,50,1,11879660,4075,-60.60,1.86,12,1.08,-566.00,18478.00,68800,20230126,-50.15,34100,20230726,0.59,68800,-50.15,20230126,34100,0.59,20230726,68800,-50.15,20230126,34100,0.59,20230726,2.88,N,194480,500,59 억,,404381,N,N,0,N,00,N
20230726,130904,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34300,-3450,5,-9.14,3841900850,108783,83.27,37300,37750,34300,49050,26450,37750,35317.11,3.40,0,-30944,40450,39100,37200,35850,33950,39775,36525,59,11300,500,27180,50,1,11879660,4075,-60.60,1.86,12,0.92,-566.00,18478.00,68800,20230126,-50.15,34300,20230726,0.00,68800,-50.15,20230126,34300,0.00,20230726,68800,-50.15,20230126,34300,0.00,20230726,2.88,N,194480,500,59 억,,404381,N,N,0,N,00,N
20230726,120907,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34750,-3000,5,-7.95,3360250800,94859,72.62,37300,37750,34450,49050,26450,37750,35423.64,3.40,0,-25104,40450,39100,37200,35850,33950,39775,36525,59,11300,500,27180,50,1,11879660,4128,-61.40,1.88,12,0.80,-566.00,18478.00,68800,20230126,-49.49,34450,20230726,0.87,68800,-49.49,20230126,34450,0.87,20230726,68800,-49.49,20230126,34450,0.87,20230726,2.88,N,194480,500,59 억,,404381,N,N,0,N,00,N
20230726,110902,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,34750,-3000,5,-7.95,2855405450,80350,61.51,37300,37750,34450,49050,26450,37750,35537.09,3.40,0,-22423,40450,39100,37200,35850,33950,39775,36525,59,11300,500,27180,50,1,11879660,4128,-61.40,1.88,12,0.68,-566.00,18478.00,68800,20230126,-49.49,34450,20230726,0.87,68800,-49.49,20230126,34450,0.87,20230726,68800,-49.49,20230126,34450,0.87,20230726,2.88,N,194480,500,59 억,,404381,N,N,0,N,00,N
20230726,100910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35700,-2050,5,-5.43,1481137250,41138,31.49,37300,37750,35500,49050,26450,37750,36004.11,3.40,0,-12221,40450,39100,37200,35850,33950,39775,36525,59,11300,500,27180,50,1,11879660,4241,-63.07,1.93,12,0.35,-566.00,18478.00,68800,20230126,-48.11,35300,20230725,1.13,68800,-48.11,20230126,35300,1.13,20230725,68800,-48.11,20230126,35300,1.13,20230725,2.88,N,194480,500,59 억,,404381,N,N,0,N,00,N
20230726,090904,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36200,-1550,5,-4.11,289629950,7935,6.07,37300,37750,35950,49050,26450,37750,36500.31,3.40,0,-1084,40450,39100,37200,35850,33950,39775,36525,59,11300,500,27180,50,1,11879660,4300,-63.96,1.96,12,0.07,-566.00,18478.00,68800,20230126,-47.38,35300,20230725,2.55,68800,-47.38,20230126,35300,2.55,20230725,68800,-47.38,20230126,35300,2.55,20230725,2.88,N,194480,500,59 억,,404381,N,N,0,N,00,N
20230725,160901,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,37750,1700,2,4.72,4833890100,130296,118.75,35900,38550,35300,46850,25250,36050,37098.67,3.33,0,8177,39150,37600,36750,35200,34350,37175,34775,59,10800,500,25950,50,1,11879660,4485,-66.70,2.04,12,1.10,-566.00,18478.00,68800,20230126,-45.13,35300,20230725,6.94,68800,-45.13,20230126,35300,6.94,20230725,68800,-45.13,20230126,35300,6.94,20230725,2.88,N,194480,500,59 억,,395046,N,N,0,N,00,N
20230725,150851,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,37850,1800,2,4.99,4617453000,124574,113.54,35900,38550,35300,46850,25250,36050,37065.94,3.33,0,7714,39150,37600,36750,35200,34350,37175,34775,59,10800,500,25950,50,1,11879660,4496,-66.87,2.05,12,1.05,-566.00,18478.00,68800,20230126,-44.99,35300,20230725,7.22,68800,-44.99,20230126,35300,7.22,20230725,68800,-44.99,20230126,35300,7.22,20230725,2.88,N,194480,500,59 억,,395046,N,N,0,N,00,N
20230725,140851,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,38300,2250,2,6.24,3822956250,103663,94.48,35900,38550,35300,46850,25250,36050,36878.70,3.33,0,6331,39150,37600,36750,35200,34350,37175,34775,59,10800,500,25950,50,1,11879660,4550,-67.67,2.07,12,0.87,-566.00,18478.00,68800,20230126,-44.33,35300,20230725,8.50,68800,-44.33,20230126,35300,8.50,20230725,68800,-44.33,20230126,35300,8.50,20230725,2.88,N,194480,500,59 억,,395046,N,N,0,N,00,N
20230725,130900,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,37950,1900,2,5.27,3092303000,84389,76.91,35900,38550,35300,46850,25250,36050,36643.44,3.33,0,7307,39150,37600,36750,35200,34350,37175,34775,59,10800,500,25950,50,1,11879660,4508,-67.05,2.05,12,0.71,-566.00,18478.00,68800,20230126,-44.84,35300,20230725,7.51,68800,-44.84,20230126,35300,7.51,20230725,68800,-44.84,20230126,35300,7.51,20230725,2.88,N,194480,500,59 억,,395046,N,N,0,N,00,N
20230725,120900,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,37100,1050,2,2.91,2049336250,56680,51.66,35900,37300,35300,46850,25250,36050,36156.25,3.33,0,6463,39150,37600,36750,35200,34350,37175,34775,59,10800,500,25950,50,1,11879660,4407,-65.55,2.01,12,0.48,-566.00,18478.00,68800,20230126,-46.08,35300,20230725,5.10,68800,-46.08,20230126,35300,5.10,20230725,68800,-46.08,20230126,35300,5.10,20230725,2.88,N,194480,500,59 억,,395046,N,N,0,N,00,N
20230725,110857,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,36000,-50,5,-0.14,1208320300,33798,30.80,35900,36350,35300,46850,25250,36050,35751.24,3.33,0,7005,39150,37600,36750,35200,34350,37175,34775,59,10800,500,25950,50,1,11879660,4277,-63.60,1.95,12,0.28,-566.00,18478.00,68800,20230126,-47.67,35300,20230725,1.98,68800,-47.67,20230126,35300,1.98,20230725,68800,-47.67,20230126,35300,1.98,20230725,2.88,N,194480,500,59 억,,395046,N,N,0,N,00,N
20230725,100856,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,35900,-150,5,-0.42,785030200,22034,20.08,35900,36200,35300,46850,25250,36050,35628.13,3.33,0,6997,39150,37600,36750,35200,34350,37175,34775,59,10800,500,25950,50,1,11879660,4265,-63.43,1.94,12,0.19,-566.00,18478.00,68800,20230126,-47.82,35300,20230725,1.70,68800,-47.82,20230126,35300,1.70,20230725,68800,-47.82,20230126,35300,1.70,20230725,2.88,N,194480,500,59 억,,395046,N,N,0,N,00,N
20230725,090857,55,50.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,Y,50,N,35400,-650,5,-1.80,241994550,6780,6.18,35900,36200,35300,46850,25250,36050,35692.41,3.33,0,509,39150,37600,36750,35200,34350,37175,34775,59,10800,500,25950,50,1,11879660,4205,-62.54,1.92,12,0.06,-566.00,18478.00,68800,20230126,-48.55,35300,20230725,0.28,68800,-48.55,20230126,35300,0.28,20230725,68800,-48.55,20230126,35300,0.28,20230725,2.88,N,194480,500,59 억,,395046,N,N,0,N,00,N
20230724,160858,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36050,-2150,5,-5.63,3983036000,109066,260.19,38250,38300,35900,49650,26750,38200,36519.76,3.45,0,-18347,39333,38766,38033,37466,36733,39050,37750,59,11450,500,27500,50,1,11879660,4283,-63.69,1.95,12,0.92,-566.00,18478.00,68800,20230126,-47.60,35650,20220907,1.12,68800,-47.60,20230126,35900,0.42,20230724,68800,-47.60,20230126,35650,1.12,20220907,2.88,N,194480,500,59 억,,410049,N,N,405,N,00,N
20230724,150855,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35950,-2250,5,-5.89,3875671450,106089,253.09,38250,38300,35900,49650,26750,38200,36532.22,3.45,0,-18446,39333,38766,38033,37466,36733,39050,37750,59,11450,500,27500,50,1,11879660,4271,-63.52,1.95,12,0.89,-566.00,18478.00,68800,20230126,-47.75,35650,20220907,0.84,68800,-47.75,20230126,35900,0.14,20230724,68800,-47.75,20230126,35650,0.84,20220907,2.88,N,194480,500,59 억,,410049,N,N,405,N,00,N
20230724,140852,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36000,-2200,5,-5.76,3517450400,96138,229.35,38250,38300,35950,49650,26750,38200,36587.46,3.45,0,-18384,39333,38766,38033,37466,36733,39050,37750,59,11450,500,27500,50,1,11879660,4277,-63.60,1.95,12,0.81,-566.00,18478.00,68800,20230126,-47.67,35650,20220907,0.98,68800,-47.67,20230126,35950,0.14,20230724,68800,-47.67,20230126,35650,0.98,20220907,2.88,N,194480,500,59 억,,410049,N,N,405,N,00,N
20230724,130853,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36200,-2000,5,-5.24,2861416800,77962,185.99,38250,38300,36050,49650,26750,38200,36702.65,3.45,0,-12471,39333,38766,38033,37466,36733,39050,37750,59,11450,500,27500,50,1,11879660,4300,-63.96,1.96,12,0.66,-566.00,18478.00,68800,20230126,-47.38,35650,20220907,1.54,68800,-47.38,20230126,36050,0.42,20230724,68800,-47.38,20230126,35650,1.54,20220907,2.88,N,194480,500,59 억,,410049,N,N,405,N,00,N
20230724,120855,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36200,-2000,5,-5.24,2619943950,71294,170.08,38250,38300,36050,49650,26750,38200,36748.39,3.45,0,-10009,39333,38766,38033,37466,36733,39050,37750,59,11450,500,27500,50,1,11879660,4300,-63.96,1.96,12,0.60,-566.00,18478.00,68800,20230126,-47.38,35650,20220907,1.54,68800,-47.38,20230126,36050,0.42,20230724,68800,-47.38,20230126,35650,1.54,20220907,2.88,N,194480,500,59 억,,410049,N,N,405,N,00,N
20230724,110858,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36350,-1850,5,-4.84,2163299300,58702,140.04,38250,38300,36300,49650,26750,38200,36852.16,3.45,0,-9160,39333,38766,38033,37466,36733,39050,37750,59,11450,500,27500,50,1,11879660,4318,-64.22,1.97,12,0.49,-566.00,18478.00,68800,20230126,-47.17,35650,20220907,1.96,68800,-47.17,20230126,36300,0.14,20230724,68800,-47.17,20230126,35650,1.96,20220907,2.88,N,194480,500,59 억,,410049,N,N,405,N,00,N
20230724,100849,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37000,-1200,5,-3.14,995514500,26728,63.76,38250,38300,36900,49650,26750,38200,37246.02,3.45,0,-8696,39333,38766,38033,37466,36733,39050,37750,59,11450,500,27500,50,1,11879660,4395,-65.37,2.00,12,0.22,-566.00,18478.00,68800,20230126,-46.22,35650,20220907,3.79,68800,-46.22,20230126,36900,0.27,20230724,68800,-46.22,20230126,35650,3.79,20220907,2.88,N,194480,500,59 억,,410049,N,N,405,N,00,N
20230724,090855,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37250,-950,5,-2.49,267267400,7090,16.91,38250,38300,37150,49650,26750,38200,37696.18,3.45,0,-4886,39333,38766,38033,37466,36733,39050,37750,59,11450,500,27500,50,1,11879660,4425,-65.81,2.02,12,0.06,-566.00,18478.00,68800,20230126,-45.86,35650,20220907,4.49,68800,-45.86,20230126,37150,0.27,20230724,68800,-45.86,20230126,35650,4.49,20220907,2.88,N,194480,500,59 억,,410049,N,N,405,N,00,N
20230721,160845,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38200,-100,5,-0.26,1575471650,41683,105.60,37750,38600,37300,49750,26850,38300,37793.84,3.48,0,-4436,39266,38782,38266,37782,37266,39025,38025,59,11450,500,27570,50,1,11879660,4538,-67.49,2.07,12,0.35,-566.00,18478.00,68800,20230126,-44.48,35650,20220907,7.15,68800,-44.48,20230126,37300,2.41,20230721,68800,-44.48,20230126,35650,7.15,20220907,2.86,N,194480,500,59 억,,413004,N,N,405,N,00,N
20230721,150848,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38150,-150,5,-0.39,1468656400,38881,98.50,37750,38600,37300,49750,26850,38300,37773.10,3.48,0,-3950,39266,38782,38266,37782,37266,39025,38025,59,11450,500,27570,50,1,11879660,4532,-67.40,2.06,12,0.33,-566.00,18478.00,68800,20230126,-44.55,35650,20220907,7.01,68800,-44.55,20230126,37300,2.28,20230721,68800,-44.55,20230126,35650,7.01,20220907,2.86,N,194480,500,59 억,,413004,N,N,67,N,00,N
20230721,140845,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38300,0,3,0.00,1334333900,35362,89.58,37750,38600,37300,49750,26850,38300,37733.54,3.48,0,-2871,39266,38782,38266,37782,37266,39025,38025,59,11450,500,27570,50,1,11879660,4550,-67.67,2.07,12,0.30,-566.00,18478.00,68800,20230126,-44.33,35650,20220907,7.43,68800,-44.33,20230126,37300,2.68,20230721,68800,-44.33,20230126,35650,7.43,20220907,2.86,N,194480,500,59 억,,413004,N,N,67,N,00,N
20230721,130847,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37750,-550,5,-1.44,1050070600,27902,70.68,37750,38200,37300,49750,26850,38300,37634.22,3.48,0,-1716,39266,38782,38266,37782,37266,39025,38025,59,11450,500,27570,50,1,11879660,4485,-66.70,2.04,12,0.23,-566.00,18478.00,68800,20230126,-45.13,35650,20220907,5.89,68800,-45.13,20230126,37300,1.21,20230721,68800,-45.13,20230126,35650,5.89,20220907,2.86,N,194480,500,59 억,,413004,N,N,67,N,00,N
20230721,120858,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37850,-450,5,-1.17,837624600,22283,56.45,37750,38200,37300,49750,26850,38300,37590.27,3.48,0,-2698,39266,38782,38266,37782,37266,39025,38025,59,11450,500,27570,50,1,11879660,4496,-66.87,2.05,12,0.19,-566.00,18478.00,68800,20230126,-44.99,35650,20220907,6.17,68800,-44.99,20230126,37300,1.47,20230721,68800,-44.99,20230126,35650,6.17,20220907,2.86,N,194480,500,59 억,,413004,N,N,67,N,00,N
20230721,110854,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38100,-200,5,-0.52,716943400,19109,48.41,37750,38200,37300,49750,26850,38300,37518.58,3.48,0,-1958,39266,38782,38266,37782,37266,39025,38025,59,11450,500,27570,50,1,11879660,4526,-67.31,2.06,12,0.16,-566.00,18478.00,68800,20230126,-44.62,35650,20220907,6.87,68800,-44.62,20230126,37300,2.14,20230721,68800,-44.62,20230126,35650,6.87,20220907,2.86,N,194480,500,59 억,,413004,N,N,67,N,00,N
20230721,100853,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37500,-800,5,-2.09,527427850,14080,35.67,37750,37750,37300,49750,26850,38300,37459.30,3.48,0,-3873,39266,38782,38266,37782,37266,39025,38025,59,11450,500,27570,50,1,11879660,4455,-66.25,2.03,12,0.12,-566.00,18478.00,68800,20230126,-45.49,35650,20220907,5.19,68800,-45.49,20230126,37300,0.54,20230721,68800,-45.49,20230126,35650,5.19,20220907,2.86,N,194480,500,59 억,,413004,N,N,67,N,00,N
20230721,090852,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37500,-800,5,-2.09,207970900,5545,14.05,37750,37750,37300,49750,26850,38300,37505.88,3.48,0,-3244,39266,38782,38266,37782,37266,39025,38025,59,11450,500,27570,50,1,11879660,4455,-66.25,2.03,12,0.05,-566.00,18478.00,68800,20230126,-45.49,35650,20220907,5.19,68800,-45.49,20230126,37300,0.54,20230721,68800,-45.49,20230126,35650,5.19,20220907,2.86,N,194480,500,59 억,,413004,N,N,67,N,00,N
20230720,160843,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38300,100,2,0.26,1502429250,39228,51.82,37900,38750,37750,49650,26750,38200,38300.00,3.43,0,3414,38933,38566,38133,37766,37333,38350,37550,59,11450,500,27500,50,1,11879660,4550,-67.67,2.07,12,0.33,-566.00,18478.00,68800,20230126,-44.33,35650,20220907,7.43,68800,-44.33,20230126,37700,1.59,20230719,68800,-44.33,20230126,35650,7.43,20220907,2.81,N,194480,500,59 억,,407854,N,N,67,N,00,N
20230720,150844,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38250,50,2,0.13,1413014400,36888,48.73,37900,38750,37750,49650,26750,38200,38305.62,3.43,0,3716,38933,38566,38133,37766,37333,38350,37550,59,11450,500,27500,50,1,11879660,4544,-67.58,2.07,12,0.31,-566.00,18478.00,68800,20230126,-44.40,35650,20220907,7.29,68800,-44.40,20230126,37700,1.46,20230719,68800,-44.40,20230126,35650,7.29,20220907,2.81,N,194480,500,59 억,,407854,N,N,22,N,00,N
20230720,140842,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38400,200,2,0.52,1251177250,32657,43.14,37900,38750,37750,49650,26750,38200,38312.80,3.43,0,3125,38933,38566,38133,37766,37333,38350,37550,59,11450,500,27500,50,1,11879660,4562,-67.84,2.08,12,0.27,-566.00,18478.00,68800,20230126,-44.19,35650,20220907,7.71,68800,-44.19,20230126,37700,1.86,20230719,68800,-44.19,20230126,35650,7.71,20220907,2.81,N,194480,500,59 억,,407854,N,N,22,N,00,N
20230720,130843,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38600,400,2,1.05,1116082600,29147,38.50,37900,38750,37750,49650,26750,38200,38291.61,3.43,0,3514,38933,38566,38133,37766,37333,38350,37550,59,11450,500,27500,50,1,11879660,4586,-68.20,2.09,12,0.25,-566.00,18478.00,68800,20230126,-43.90,35650,20220907,8.27,68800,-43.90,20230126,37700,2.39,20230719,68800,-43.90,20230126,35650,8.27,20220907,2.81,N,194480,500,59 억,,407854,N,N,22,N,00,N
20230720,120849,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38700,500,2,1.31,979905900,25620,33.84,37900,38750,37750,49650,26750,38200,38247.75,3.43,0,3480,38933,38566,38133,37766,37333,38350,37550,59,11450,500,27500,50,1,11879660,4597,-68.37,2.09,12,0.22,-566.00,18478.00,68800,20230126,-43.75,35650,20220907,8.56,68800,-43.75,20230126,37700,2.65,20230719,68800,-43.75,20230126,35650,8.56,20220907,2.81,N,194480,500,59 억,,407854,N,N,22,N,00,N
20230720,110847,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38700,500,2,1.31,834441550,21855,28.87,37900,38700,37750,49650,26750,38200,38180.78,3.43,0,3651,38933,38566,38133,37766,37333,38350,37550,59,11450,500,27500,50,1,11879660,4597,-68.37,2.09,12,0.18,-566.00,18478.00,68800,20230126,-43.75,35650,20220907,8.56,68800,-43.75,20230126,37700,2.65,20230719,68800,-43.75,20230126,35650,8.56,20220907,2.81,N,194480,500,59 억,,407854,N,N,22,N,00,N
20230720,100838,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38000,-200,5,-0.52,439881700,11589,15.31,37900,38250,37750,49650,26750,38200,37956.14,3.43,0,31,38933,38566,38133,37766,37333,38350,37550,59,11450,500,27500,50,1,11879660,4514,-67.14,2.06,12,0.10,-566.00,18478.00,68800,20230126,-44.77,35650,20220907,6.59,68800,-44.77,20230126,37700,0.80,20230719,68800,-44.77,20230126,35650,6.59,20220907,2.81,N,194480,500,59 억,,407854,N,N,22,N,00,N
20230720,090839,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37950,-250,5,-0.65,60061800,1584,2.09,37900,38150,37750,49650,26750,38200,37911.80,3.43,0,-605,38933,38566,38133,37766,37333,38350,37550,59,11450,500,27500,50,1,11879660,4508,-67.05,2.05,12,0.01,-566.00,18478.00,68800,20230126,-44.84,35650,20220907,6.45,68800,-44.84,20230126,37700,0.66,20230719,68800,-44.84,20230126,35650,6.45,20220907,2.81,N,194480,500,59 억,,407854,N,N,22,N,00,N
20230719,160854,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38200,-550,5,-1.42,2861176800,75395,94.27,38500,38500,37700,50300,27150,38750,37949.10,3.27,0,19137,40316,39532,38866,38082,37416,39200,37750,59,11575,500,27900,50,1,11879660,4538,-67.49,2.07,12,0.63,-566.00,18478.00,68800,20230126,-44.48,35650,20220907,7.15,68800,-44.48,20230126,37700,1.33,20230719,68800,-44.48,20230126,35650,7.15,20220907,2.79,N,194480,500,59 억,,388527,N,N,22,N,00,N
20230719,150855,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37900,-850,5,-2.19,2680615400,70647,88.34,38500,38500,37700,50300,27150,38750,37943.80,3.27,0,16270,40316,39532,38866,38082,37416,39200,37750,59,11575,500,27900,50,1,11879660,4502,-66.96,2.05,12,0.59,-566.00,18478.00,68800,20230126,-44.91,35650,20220907,6.31,68800,-44.91,20230126,37700,0.53,20230719,68800,-44.91,20230126,35650,6.31,20220907,2.79,N,194480,500,59 억,,388527,N,N,12,N,00,N
20230719,140856,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37900,-850,5,-2.19,2340981250,61680,77.12,38500,38500,37700,50300,27150,38750,37953.65,3.27,0,12002,40316,39532,38866,38082,37416,39200,37750,59,11575,500,27900,50,1,11879660,4502,-66.96,2.05,12,0.52,-566.00,18478.00,68800,20230126,-44.91,35650,20220907,6.31,68800,-44.91,20230126,37700,0.53,20230719,68800,-44.91,20230126,35650,6.31,20220907,2.79,N,194480,500,59 억,,388527,N,N,12,N,00,N
20230719,130846,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38050,-700,5,-1.81,1980246350,52176,65.24,38500,38500,37700,50300,27150,38750,37953.20,3.27,0,9675,40316,39532,38866,38082,37416,39200,37750,59,11575,500,27900,50,1,11879660,4520,-67.23,2.06,12,0.44,-566.00,18478.00,68800,20230126,-44.69,35650,20220907,6.73,68800,-44.69,20230126,37700,0.93,20230719,68800,-44.69,20230126,35650,6.73,20220907,2.79,N,194480,500,59 억,,388527,N,N,12,N,00,N
20230719,120859,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37800,-950,5,-2.45,1710639050,45064,56.35,38500,38500,37700,50300,27150,38750,37960.21,3.27,0,7078,40316,39532,38866,38082,37416,39200,37750,59,11575,500,27900,50,1,11879660,4491,-66.78,2.05,12,0.38,-566.00,18478.00,68800,20230126,-45.06,35650,20220907,6.03,68800,-45.06,20230126,37700,0.27,20230719,68800,-45.06,20230126,35650,6.03,20220907,2.79,N,194480,500,59 억,,388527,N,N,12,N,00,N
20230719,110857,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37900,-850,5,-2.19,1464764350,38563,48.22,38500,38500,37700,50300,27150,38750,37983.67,3.27,0,5149,40316,39532,38866,38082,37416,39200,37750,59,11575,500,27900,50,1,11879660,4502,-66.96,2.05,12,0.32,-566.00,18478.00,68800,20230126,-44.91,35650,20220907,6.31,68800,-44.91,20230126,37700,0.53,20230719,68800,-44.91,20230126,35650,6.31,20220907,2.79,N,194480,500,59 억,,388527,N,N,12,N,00,N
20230719,100850,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,37850,-900,5,-2.32,848314100,22343,27.94,38500,38500,37700,50300,27150,38750,37967.78,3.27,0,-3345,40316,39532,38866,38082,37416,39200,37750,59,11575,500,27900,50,1,11879660,4496,-66.87,2.05,12,0.19,-566.00,18478.00,68800,20230126,-44.99,35650,20220907,6.17,68800,-44.99,20230126,37700,0.40,20230719,68800,-44.99,20230126,35650,6.17,20220907,2.79,N,194480,500,59 억,,388527,N,N,12,N,00,N
20230719,090850,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38200,-550,5,-1.42,92400350,2409,3.01,38500,38500,38150,50300,27150,38750,38356.31,3.27,0,-420,40316,39532,38866,38082,37416,39200,37750,59,11575,500,27900,50,1,11879660,4538,-67.49,2.07,12,0.02,-566.00,18478.00,68800,20230126,-44.48,35650,20220907,7.15,68800,-44.48,20230126,38150,0.13,20230719,68800,-44.48,20230126,35650,7.15,20220907,2.79,N,194480,500,59 억,,388527,N,N,12,N,00,N
20230718,160848,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38750,-800,5,-2.02,3054743150,79256,224.86,39650,39650,38200,51400,27700,39550,38542.24,3.31,0,-7170,40350,39950,39500,39100,38650,39725,38875,59,11850,500,28470,50,1,11879660,4603,-68.46,2.10,12,0.67,-566.00,18478.00,68800,20230126,-43.68,35650,20220907,8.70,68800,-43.68,20230126,38200,1.44,20230718,68800,-43.68,20230126,35650,8.70,20220907,2.73,N,194480,500,59 억,,393467,N,N,12,N,00,N
20230718,150847,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38550,-1000,5,-2.53,2919324950,75748,214.91,39650,39650,38200,51400,27700,39550,38539.96,3.31,0,-6627,40350,39950,39500,39100,38650,39725,38875,59,11850,500,28470,50,1,11879660,4580,-68.11,2.09,12,0.64,-566.00,18478.00,68800,20230126,-43.97,35650,20220907,8.13,68800,-43.97,20230126,38200,0.92,20230718,68800,-43.97,20230126,35650,8.13,20220907,2.73,N,194480,500,59 억,,393467,N,N,1,N,00,N
20230718,140843,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38250,-1300,5,-3.29,2450714200,63529,180.24,39650,39650,38200,51400,27700,39550,38576.31,3.31,0,-11797,40350,39950,39500,39100,38650,39725,38875,59,11850,500,28470,50,1,11879660,4544,-67.58,2.07,12,0.53,-566.00,18478.00,68800,20230126,-44.40,35650,20220907,7.29,68800,-44.40,20230126,38200,0.13,20230718,68800,-44.40,20230126,35650,7.29,20220907,2.73,N,194480,500,59 억,,393467,N,N,1,N,00,N
20230718,130845,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38250,-1300,5,-3.29,2120054450,54886,155.72,39650,39650,38250,51400,27700,39550,38626.51,3.31,0,-13427,40350,39950,39500,39100,38650,39725,38875,59,11850,500,28470,50,1,11879660,4544,-67.58,2.07,12,0.46,-566.00,18478.00,68800,20230126,-44.40,35650,20220907,7.29,68800,-44.40,20230126,38250,0.00,20230718,68800,-44.40,20230126,35650,7.29,20220907,2.73,N,194480,500,59 억,,393467,N,N,1,N,00,N
20230718,120852,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38300,-1250,5,-3.16,1825631050,47198,133.91,39650,39650,38250,51400,27700,39550,38680.26,3.31,0,-12870,40350,39950,39500,39100,38650,39725,38875,59,11850,500,28470,50,1,11879660,4550,-67.67,2.07,12,0.40,-566.00,18478.00,68800,20230126,-44.33,35650,20220907,7.43,68800,-44.33,20230126,38250,0.13,20230718,68800,-44.33,20230126,35650,7.43,20220907,2.73,N,194480,500,59 억,,393467,N,N,1,N,00,N
20230718,110852,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38450,-1100,5,-2.78,1322632200,34077,96.68,39650,39650,38400,51400,27700,39550,38813.05,3.31,0,-13537,40350,39950,39500,39100,38650,39725,38875,59,11850,500,28470,50,1,11879660,4568,-67.93,2.08,12,0.29,-566.00,18478.00,68800,20230126,-44.11,35650,20220907,7.85,68800,-44.11,20230126,38400,0.13,20230718,68800,-44.11,20230126,35650,7.85,20220907,2.73,N,194480,500,59 억,,393467,N,N,1,N,00,N
20230718,100844,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38550,-1000,5,-2.53,850995450,21825,61.92,39650,39650,38550,51400,27700,39550,38991.77,3.31,0,-9351,40350,39950,39500,39100,38650,39725,38875,59,11850,500,28470,50,1,11879660,4580,-68.11,2.09,12,0.18,-566.00,18478.00,68800,20230126,-43.97,35650,20220907,8.13,68800,-43.97,20230126,38550,0.00,20230718,68800,-43.97,20230126,35650,8.13,20220907,2.73,N,194480,500,59 억,,393467,N,N,1,N,00,N
20230718,090842,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39350,-200,5,-0.51,80202000,2029,5.76,39650,39650,39300,51400,27700,39550,39527.85,3.31,0,-242,40350,39950,39500,39100,38650,39725,38875,59,11850,500,28470,50,1,11879660,4675,-69.52,2.13,12,0.02,-566.00,18478.00,68800,20230126,-42.81,35650,20220907,10.38,68800,-42.81,20230126,38850,1.29,20230712,68800,-42.81,20230126,35650,10.38,20220907,2.73,N,194480,500,59 억,,393467,N,N,1,N,00,N
20230717,160844,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39550,-350,5,-0.88,1376246800,34944,68.01,39900,39900,39050,51800,27950,39900,39384.34,3.33,0,-1918,40766,40332,39966,39532,39166,40150,39350,59,11925,500,28720,50,1,11879660,4698,-69.88,2.14,12,0.29,-566.00,18478.00,68800,20230126,-42.51,35650,20220907,10.94,68800,-42.51,20230126,38850,1.80,20230712,68800,-42.51,20230126,35650,10.94,20220907,2.77,N,194480,500,59 억,,395088,N,N,1,N,00,N
20230717,150840,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39400,-500,5,-1.25,1265112250,32128,62.53,39900,39900,39050,51800,27950,39900,39377.25,3.33,0,-1617,40766,40332,39966,39532,39166,40150,39350,59,11925,500,28720,50,1,11879660,4681,-69.61,2.13,12,0.27,-566.00,18478.00,68800,20230126,-42.73,35650,20220907,10.52,68800,-42.73,20230126,38850,1.42,20230712,68800,-42.73,20230126,35650,10.52,20220907,2.77,N,194480,500,59 억,,395088,N,N,85,N,00,N
20230717,140843,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39600,-300,5,-0.75,933009750,23688,46.10,39900,39900,39050,51800,27950,39900,39387.44,3.33,0,-341,40766,40332,39966,39532,39166,40150,39350,59,11925,500,28720,50,1,11879660,4704,-69.96,2.14,12,0.20,-566.00,18478.00,68800,20230126,-42.44,35650,20220907,11.08,68800,-42.44,20230126,38850,1.93,20230712,68800,-42.44,20230126,35650,11.08,20220907,2.77,N,194480,500,59 억,,395088,N,N,85,N,00,N
20230717,130835,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39700,-200,5,-0.50,823714350,20928,40.73,39900,39900,39050,51800,27950,39900,39359.44,3.33,0,-147,40766,40332,39966,39532,39166,40150,39350,59,11925,500,28720,50,1,11879660,4716,-70.14,2.15,12,0.18,-566.00,18478.00,68800,20230126,-42.30,35650,20220907,11.36,68800,-42.30,20230126,38850,2.19,20230712,68800,-42.30,20230126,35650,11.36,20220907,2.77,N,194480,500,59 억,,395088,N,N,85,N,00,N
20230717,120846,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39550,-350,5,-0.88,755739100,19212,37.39,39900,39900,39050,51800,27950,39900,39336.83,3.33,0,-318,40766,40332,39966,39532,39166,40150,39350,59,11925,500,28720,50,1,11879660,4698,-69.88,2.14,12,0.16,-566.00,18478.00,68800,20230126,-42.51,35650,20220907,10.94,68800,-42.51,20230126,38850,1.80,20230712,68800,-42.51,20230126,35650,10.94,20220907,2.77,N,194480,500,59 억,,395088,N,N,85,N,00,N
20230717,110836,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39450,-450,5,-1.13,651427150,16569,32.25,39900,39900,39050,51800,27950,39900,39316.02,3.33,0,-468,40766,40332,39966,39532,39166,40150,39350,59,11925,500,28720,50,1,11879660,4687,-69.70,2.13,12,0.14,-566.00,18478.00,68800,20230126,-42.66,35650,20220907,10.66,68800,-42.66,20230126,38850,1.54,20230712,68800,-42.66,20230126,35650,10.66,20220907,2.77,N,194480,500,59 억,,395088,N,N,85,N,00,N
20230717,100836,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39300,-600,5,-1.50,534076250,13594,26.46,39900,39900,39050,51800,27950,39900,39287.65,3.33,0,-1833,40766,40332,39966,39532,39166,40150,39350,59,11925,500,28720,50,1,11879660,4669,-69.43,2.13,12,0.11,-566.00,18478.00,68800,20230126,-42.88,35650,20220907,10.24,68800,-42.88,20230126,38850,1.16,20230712,68800,-42.88,20230126,35650,10.24,20220907,2.77,N,194480,500,59 억,,395088,N,N,85,N,00,N
20230717,090836,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39250,-650,5,-1.63,195524900,4979,9.69,39900,39900,39050,51800,27950,39900,39269.91,3.33,0,-4132,40766,40332,39966,39532,39166,40150,39350,59,11925,500,28720,50,1,11879660,4663,-69.35,2.12,12,0.04,-566.00,18478.00,68800,20230126,-42.95,35650,20220907,10.10,68800,-42.95,20230126,38850,1.03,20230712,68800,-42.95,20230126,35650,10.10,20220907,2.77,N,194480,500,59 억,,395088,N,N,85,N,00,N
20230714,160835,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39900,-200,5,-0.50,2027349300,50863,89.07,40400,40400,39600,52100,28100,40100,39859.01,3.44,0,-1751,41166,40632,40116,39582,39066,40900,39850,59,12000,500,28870,50,1,11879660,4740,-70.49,2.16,12,0.43,-566.00,18478.00,68800,20230126,-42.01,35650,20220907,11.92,68800,-42.01,20230126,38850,2.70,20230712,68800,-42.01,20230126,35650,11.92,20220907,2.72,N,194480,500,59 억,,408075,N,N,85,N,00,N
20230714,150839,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39800,-300,5,-0.75,1841316150,46193,80.90,40400,40400,39600,52100,28100,40100,39861.37,3.44,0,-1840,41166,40632,40116,39582,39066,40900,39850,59,12000,500,28870,50,1,11879660,4728,-70.32,2.15,12,0.39,-566.00,18478.00,68800,20230126,-42.15,35650,20220907,11.64,68800,-42.15,20230126,38850,2.45,20230712,68800,-42.15,20230126,35650,11.64,20220907,2.72,N,194480,500,59 억,,408075,N,N,924,N,00,N
20230714,140844,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39650,-450,5,-1.12,1516634600,38017,66.58,40400,40400,39600,52100,28100,40100,39893.59,3.44,0,-3499,41166,40632,40116,39582,39066,40900,39850,59,12000,500,28870,50,1,11879660,4710,-70.05,2.15,12,0.32,-566.00,18478.00,68800,20230126,-42.37,35650,20220907,11.22,68800,-42.37,20230126,38850,2.06,20230712,68800,-42.37,20230126,35650,11.22,20220907,2.72,N,194480,500,59 억,,408075,N,N,924,N,00,N
20230714,130831,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39750,-350,5,-0.87,1299573600,32554,57.01,40400,40400,39600,52100,28100,40100,39920.55,3.44,0,-5596,41166,40632,40116,39582,39066,40900,39850,59,12000,500,28870,50,1,11879660,4722,-70.23,2.15,12,0.27,-566.00,18478.00,68800,20230126,-42.22,35650,20220907,11.50,68800,-42.22,20230126,38850,2.32,20230712,68800,-42.22,20230126,35650,11.50,20220907,2.72,N,194480,500,59 억,,408075,N,N,924,N,00,N
20230714,120832,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39650,-450,5,-1.12,1166109750,29193,51.12,40400,40400,39600,52100,28100,40100,39944.84,3.44,0,-6635,41166,40632,40116,39582,39066,40900,39850,59,12000,500,28870,50,1,11879660,4710,-70.05,2.15,12,0.25,-566.00,18478.00,68800,20230126,-42.37,35650,20220907,11.22,68800,-42.37,20230126,38850,2.06,20230712,68800,-42.37,20230126,35650,11.22,20220907,2.72,N,194480,500,59 억,,408075,N,N,924,N,00,N
20230714,110841,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40000,-100,5,-0.25,997899300,24966,43.72,40400,40400,39600,52100,28100,40100,39970.33,3.44,0,-6268,41166,40632,40116,39582,39066,40900,39850,59,12000,500,28870,50,1,11879660,4752,-70.67,2.16,12,0.21,-566.00,18478.00,68800,20230126,-41.86,35650,20220907,12.20,68800,-41.86,20230126,38850,2.96,20230712,68800,-41.86,20230126,35650,12.20,20220907,2.72,N,194480,500,59 억,,408075,N,N,924,N,00,N
20230714,100842,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39900,-200,5,-0.50,669268500,16707,29.26,40400,40400,39800,52100,28100,40100,40059.17,3.44,0,-4887,41166,40632,40116,39582,39066,40900,39850,59,12000,500,28870,50,1,11879660,4740,-70.49,2.16,12,0.14,-566.00,18478.00,68800,20230126,-42.01,35650,20220907,11.92,68800,-42.01,20230126,38850,2.70,20230712,68800,-42.01,20230126,35650,11.92,20220907,2.72,N,194480,500,59 억,,408075,N,N,924,N,00,N
20230714,090838,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40100,0,3,0.00,132455800,3306,5.79,40400,40400,40000,52100,28100,40100,40065.28,3.44,0,-530,41166,40632,40116,39582,39066,40900,39850,59,12000,500,28870,50,1,11879660,4764,-70.85,2.17,12,0.03,-566.00,18478.00,68800,20230126,-41.72,35650,20220907,12.48,68800,-41.72,20230126,38850,3.22,20230712,68800,-41.72,20230126,35650,12.48,20220907,2.72,N,194480,500,59 억,,408075,N,N,924,N,00,N
20230713,160834,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40100,500,2,1.26,2275842550,56609,54.93,39750,40650,39600,51400,27750,39600,40203.35,3.38,0,12075,41300,40450,39650,38800,38000,40050,38400,59,11825,500,28510,50,1,11879660,4764,-70.85,2.17,12,0.48,-566.00,18478.00,68800,20230126,-41.72,35650,20220907,12.48,68800,-41.72,20230126,38850,3.22,20230712,68800,-41.72,20230126,35650,12.48,20220907,2.71,N,194480,500,59 억,,401818,N,N,924,N,00,N
20230713,150829,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40050,450,2,1.14,2165845900,53864,52.27,39750,40650,39600,51400,27750,39600,40209.53,3.38,0,11801,41300,40450,39650,38800,38000,40050,38400,59,11825,500,28510,50,1,11879660,4758,-70.76,2.17,12,0.45,-566.00,18478.00,68800,20230126,-41.79,35650,20220907,12.34,68800,-41.79,20230126,38850,3.09,20230712,68800,-41.79,20230126,35650,12.34,20220907,2.71,N,194480,500,59 억,,401818,N,N,0,N,00,N
20230713,140829,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40150,550,2,1.39,1996241800,49625,48.16,39750,40650,39600,51400,27750,39600,40226.54,3.38,0,11391,41300,40450,39650,38800,38000,40050,38400,59,11825,500,28510,50,1,11879660,4770,-70.94,2.17,12,0.42,-566.00,18478.00,68800,20230126,-41.64,35650,20220907,12.62,68800,-41.64,20230126,38850,3.35,20230712,68800,-41.64,20230126,35650,12.62,20220907,2.71,N,194480,500,59 억,,401818,N,N,0,N,00,N
20230713,130833,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39850,250,2,0.63,1850861950,45991,44.63,39750,40650,39600,51400,27750,39600,40244.00,3.38,0,10693,41300,40450,39650,38800,38000,40050,38400,59,11825,500,28510,50,1,11879660,4734,-70.41,2.16,12,0.39,-566.00,18478.00,68800,20230126,-42.08,35650,20220907,11.78,68800,-42.08,20230126,38850,2.57,20230712,68800,-42.08,20230126,35650,11.78,20220907,2.71,N,194480,500,59 억,,401818,N,N,0,N,00,N
20230713,120828,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40350,750,2,1.89,1521361700,37778,36.66,39750,40650,39600,51400,27750,39600,40271.10,3.38,0,12777,41300,40450,39650,38800,38000,40050,38400,59,11825,500,28510,50,1,11879660,4793,-71.29,2.18,12,0.32,-566.00,18478.00,68800,20230126,-41.35,35650,20220907,13.18,68800,-41.35,20230126,38850,3.86,20230712,68800,-41.35,20230126,35650,13.18,20220907,2.71,N,194480,500,59 억,,401818,N,N,0,N,00,N
20230713,110832,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40450,850,2,2.15,1301760500,32343,31.39,39750,40650,39600,51400,27750,39600,40248.60,3.38,0,11975,41300,40450,39650,38800,38000,40050,38400,59,11825,500,28510,50,1,11879660,4805,-71.47,2.19,12,0.27,-566.00,18478.00,68800,20230126,-41.21,35650,20220907,13.46,68800,-41.21,20230126,38850,4.12,20230712,68800,-41.21,20230126,35650,13.46,20220907,2.71,N,194480,500,59 억,,401818,N,N,0,N,00,N
20230713,100826,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40350,750,2,1.89,1071585700,26645,25.86,39750,40650,39600,51400,27750,39600,40217.14,3.38,0,10998,41300,40450,39650,38800,38000,40050,38400,59,11825,500,28510,50,1,11879660,4793,-71.29,2.18,12,0.22,-566.00,18478.00,68800,20230126,-41.35,35650,20220907,13.18,68800,-41.35,20230126,38850,3.86,20230712,68800,-41.35,20230126,35650,13.18,20220907,2.71,N,194480,500,59 억,,401818,N,N,0,N,00,N
20230713,090821,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40300,700,2,1.77,423758000,10598,10.28,39750,40350,39600,51400,27750,39600,39984.71,3.38,0,6627,41300,40450,39650,38800,38000,40050,38400,59,11825,500,28510,50,1,11879660,4788,-71.20,2.18,12,0.09,-566.00,18478.00,68800,20230126,-41.42,35650,20220907,13.04,68800,-41.42,20230126,38850,3.73,20230712,68800,-41.42,20230126,35650,13.04,20220907,2.71,N,194480,500,59 억,,401818,N,N,0,N,00,N
20230712,160825,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39600,-650,5,-1.61,3934759700,99907,97.87,40500,40500,38850,52300,28200,40250,39383.67,3.44,0,-1676,41483,40866,39983,39366,38483,41175,39675,59,12050,500,28980,50,1,11879660,4704,-69.96,2.14,12,0.84,-566.00,18478.00,68800,20230126,-42.44,35650,20220907,11.08,68800,-42.44,20230126,38850,1.93,20230712,68800,-42.44,20230126,35650,11.08,20220907,2.69,N,194480,500,59 억,,408976,N,N,156,N,00,N
20230712,150819,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39550,-700,5,-1.74,3728578450,94697,92.77,40500,40500,38850,52300,28200,40250,39373.78,3.44,0,-3430,41483,40866,39983,39366,38483,41175,39675,59,12050,500,28980,50,1,11879660,4698,-69.88,2.14,12,0.80,-566.00,18478.00,68800,20230126,-42.51,35650,20220907,10.94,68800,-42.51,20230126,38850,1.80,20230712,68800,-42.51,20230126,35650,10.94,20220907,2.69,N,194480,500,59 억,,408976,N,N,156,N,00,N
20230712,140817,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39200,-1050,5,-2.61,3232952450,82137,80.47,40500,40500,38850,52300,28200,40250,39360.49,3.44,0,-9984,41483,40866,39983,39366,38483,41175,39675,59,12050,500,28980,50,1,11879660,4657,-69.26,2.12,12,0.69,-566.00,18478.00,68800,20230126,-43.02,35650,20220907,9.96,68800,-43.02,20230126,38850,0.90,20230712,68800,-43.02,20230126,35650,9.96,20220907,2.69,N,194480,500,59 억,,408976,N,N,156,N,00,N
20230712,130820,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39000,-1250,5,-3.11,2824186100,71670,70.21,40500,40500,38850,52300,28200,40250,39405.42,3.44,0,-14345,41483,40866,39983,39366,38483,41175,39675,59,12050,500,28980,50,1,11879660,4633,-68.90,2.11,12,0.60,-566.00,18478.00,68800,20230126,-43.31,35650,20220907,9.40,68800,-43.31,20230126,38850,0.39,20230712,68800,-43.31,20230126,35650,9.40,20220907,2.69,N,194480,500,59 억,,408976,N,N,156,N,00,N
20230712,120823,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39050,-1200,5,-2.98,2484697000,62978,61.70,40500,40500,38850,52300,28200,40250,39453.41,3.44,0,-16621,41483,40866,39983,39366,38483,41175,39675,59,12050,500,28980,50,1,11879660,4639,-68.99,2.11,12,0.53,-566.00,18478.00,68800,20230126,-43.24,35650,20220907,9.54,68800,-43.24,20230126,38850,0.51,20230712,68800,-43.24,20230126,35650,9.54,20220907,2.69,N,194480,500,59 억,,408976,N,N,156,N,00,N
20230712,110822,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39000,-1250,5,-3.11,2045260700,51701,50.65,40500,40500,38950,52300,28200,40250,39559.40,3.44,0,-15774,41483,40866,39983,39366,38483,41175,39675,59,12050,500,28980,50,1,11879660,4633,-68.90,2.11,12,0.44,-566.00,18478.00,68800,20230126,-43.31,35650,20220907,9.40,68800,-43.31,20230126,38900,0.26,20230710,68800,-43.31,20230126,35650,9.40,20220907,2.69,N,194480,500,59 억,,408976,N,N,156,N,00,N
20230712,100822,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39900,-350,5,-0.87,559931350,14020,13.73,40500,40500,39600,52300,28200,40250,39938.04,3.44,0,-3698,41483,40866,39983,39366,38483,41175,39675,59,12050,500,28980,50,1,11879660,4740,-70.49,2.16,12,0.12,-566.00,18478.00,68800,20230126,-42.01,35650,20220907,11.92,68800,-42.01,20230126,38900,2.57,20230710,68800,-42.01,20230126,35650,11.92,20220907,2.69,N,194480,500,59 억,,408976,N,N,156,N,00,N
20230712,090824,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39650,-600,5,-1.49,195322550,4893,4.79,40500,40500,39600,52300,28200,40250,39918.77,3.44,0,-3570,41483,40866,39983,39366,38483,41175,39675,59,12050,500,28980,50,1,11879660,4710,-70.05,2.15,12,0.04,-566.00,18478.00,68800,20230126,-42.37,35650,20220907,11.22,68800,-42.37,20230126,38900,1.93,20230710,68800,-42.37,20230126,35650,11.22,20220907,2.69,N,194480,500,59 억,,408976,N,N,156,N,00,N
20230711,160811,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40250,1250,2,3.21,4077033650,101926,102.69,39100,40600,39100,50700,27300,39000,39999.69,3.37,0,14459,42466,40732,39816,38082,37166,40275,37625,59,11700,500,28080,50,1,11879660,4782,-71.11,2.18,12,0.86,-566.00,18478.00,68800,20230126,-41.50,35650,20220907,12.90,68800,-41.50,20230126,38900,3.47,20230710,68800,-41.50,20230126,35650,12.90,20220907,2.70,N,194480,500,59 억,,400913,N,N,156,N,00,N
20230711,150809,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40150,1150,2,2.95,3958408100,98976,99.72,39100,40600,39100,50700,27300,39000,39993.62,3.37,0,13451,42466,40732,39816,38082,37166,40275,37625,59,11700,500,28080,50,1,11879660,4770,-70.94,2.17,12,0.83,-566.00,18478.00,68800,20230126,-41.64,35650,20220907,12.62,68800,-41.64,20230126,38900,3.21,20230710,68800,-41.64,20230126,35650,12.62,20220907,2.70,N,194480,500,59 억,,400913,N,N,0,N,00,N
20230711,140804,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39850,850,2,2.18,3479770350,86998,87.65,39100,40600,39100,50700,27300,39000,39998.28,3.37,0,5095,42466,40732,39816,38082,37166,40275,37625,59,11700,500,28080,50,1,11879660,4734,-70.41,2.16,12,0.73,-566.00,18478.00,68800,20230126,-42.08,35650,20220907,11.78,68800,-42.08,20230126,38900,2.44,20230710,68800,-42.08,20230126,35650,11.78,20220907,2.70,N,194480,500,59 억,,400913,N,N,0,N,00,N
20230711,130755,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39950,950,2,2.44,3079244500,76957,77.54,39100,40600,39100,50700,27300,39000,40012.53,3.37,0,3248,42466,40732,39816,38082,37166,40275,37625,59,11700,500,28080,50,1,11879660,4746,-70.58,2.16,12,0.65,-566.00,18478.00,68800,20230126,-41.93,35650,20220907,12.06,68800,-41.93,20230126,38900,2.70,20230710,68800,-41.93,20230126,35650,12.06,20220907,2.70,N,194480,500,59 억,,400913,N,N,0,N,00,N
20230711,120814,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39750,750,2,1.92,2710740400,67689,68.20,39100,40600,39100,50700,27300,39000,40046.99,3.37,0,45,42466,40732,39816,38082,37166,40275,37625,59,11700,500,28080,50,1,11879660,4722,-70.23,2.15,12,0.57,-566.00,18478.00,68800,20230126,-42.22,35650,20220907,11.50,68800,-42.22,20230126,38900,2.19,20230710,68800,-42.22,20230126,35650,11.50,20220907,2.70,N,194480,500,59 억,,400913,N,N,0,N,00,N
20230711,110819,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39750,750,2,1.92,2429929100,60630,61.09,39100,40600,39100,50700,27300,39000,40078.00,3.37,0,-894,42466,40732,39816,38082,37166,40275,37625,59,11700,500,28080,50,1,11879660,4722,-70.23,2.15,12,0.51,-566.00,18478.00,68800,20230126,-42.22,35650,20220907,11.50,68800,-42.22,20230126,38900,2.19,20230710,68800,-42.22,20230126,35650,11.50,20220907,2.70,N,194480,500,59 억,,400913,N,N,0,N,00,N
20230711,100815,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40150,1150,2,2.95,1972609700,49204,49.57,39100,40600,39100,50700,27300,39000,40090.43,3.37,0,2133,42466,40732,39816,38082,37166,40275,37625,59,11700,500,28080,50,1,11879660,4770,-70.94,2.17,12,0.41,-566.00,18478.00,68800,20230126,-41.64,35650,20220907,12.62,68800,-41.64,20230126,38900,3.21,20230710,68800,-41.64,20230126,35650,12.62,20220907,2.70,N,194480,500,59 억,,400913,N,N,0,N,00,N
20230711,090814,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39250,250,2,0.64,94854000,2411,2.43,39100,39550,39100,50700,27300,39000,39342.18,3.37,0,1032,42466,40732,39816,38082,37166,40275,37625,59,11700,500,28080,50,1,11879660,4663,-69.35,2.12,12,0.02,-566.00,18478.00,68800,20230126,-42.95,35650,20220907,10.10,68800,-42.95,20230126,38900,0.90,20230710,68800,-42.95,20230126,35650,10.10,20220907,2.70,N,194480,500,59 억,,400913,N,N,0,N,00,N
20230710,160806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39000,-1100,5,-2.74,3896635100,98420,169.73,40450,41550,38900,52100,28100,40100,39594.13,3.37,0,323,41166,40632,40066,39532,38966,40350,39250,59,12000,500,28870,50,1,11879660,4633,-68.90,2.11,12,0.83,-566.00,18478.00,68800,20230126,-43.31,35650,20220907,9.40,68800,-43.31,20230126,38900,0.26,20230710,68800,-43.31,20230126,35650,9.40,20220907,2.71,N,194480,500,59 억,,400556,N,N,0,N,00,N
20230710,150808,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,38900,-1200,5,-2.99,3660783500,92375,159.31,40450,41550,38900,52100,28100,40100,39629.59,3.37,0,-1131,41166,40632,40066,39532,38966,40350,39250,59,12000,500,28870,50,1,11879660,4621,-68.73,2.11,12,0.78,-566.00,18478.00,68800,20230126,-43.46,35650,20220907,9.12,68800,-43.46,20230126,38900,0.00,20230710,68800,-43.46,20230126,35650,9.12,20220907,2.71,N,194480,500,59 억,,400556,N,N,0,N,00,N
20230710,140801,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39100,-1000,5,-2.49,2860961400,71871,123.95,40450,41550,38950,52100,28100,40100,39806.89,3.37,0,-2127,41166,40632,40066,39532,38966,40350,39250,59,12000,500,28870,50,1,11879660,4645,-69.08,2.12,12,0.60,-566.00,18478.00,68800,20230126,-43.17,35650,20220907,9.68,68800,-43.17,20230126,38950,0.39,20230710,68800,-43.17,20230126,35650,9.68,20220907,2.71,N,194480,500,59 억,,400556,N,N,0,N,00,N
20230710,130751,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39350,-750,5,-1.87,2366850350,59287,102.25,40450,41550,38950,52100,28100,40100,39921.91,3.37,0,-5437,41166,40632,40066,39532,38966,40350,39250,59,12000,500,28870,50,1,11879660,4675,-69.52,2.13,12,0.50,-566.00,18478.00,68800,20230126,-42.81,35650,20220907,10.38,68800,-42.81,20230126,38950,1.03,20230710,68800,-42.81,20230126,35650,10.38,20220907,2.71,N,194480,500,59 억,,400556,N,N,0,N,00,N
20230710,120812,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39350,-750,5,-1.87,2103717550,52589,90.69,40450,41550,38950,52100,28100,40100,40002.99,3.37,0,-7938,41166,40632,40066,39532,38966,40350,39250,59,12000,500,28870,50,1,11879660,4675,-69.52,2.13,12,0.44,-566.00,18478.00,68800,20230126,-42.81,35650,20220907,10.38,68800,-42.81,20230126,38950,1.03,20230710,68800,-42.81,20230126,35650,10.38,20220907,2.71,N,194480,500,59 억,,400556,N,N,0,N,00,N
20230710,110809,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39100,-1000,5,-2.49,1752382500,43621,75.23,40450,41550,39050,52100,28100,40100,40172.91,3.37,0,-9441,41166,40632,40066,39532,38966,40350,39250,59,12000,500,28870,50,1,11879660,4645,-69.08,2.12,12,0.37,-566.00,18478.00,68800,20230126,-43.17,35650,20220907,9.68,68800,-43.17,20230126,39050,0.13,20230710,68800,-43.17,20230126,35650,9.68,20220907,2.71,N,194480,500,59 억,,400556,N,N,0,N,00,N
20230710,100811,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40000,-100,5,-0.25,1056484100,26039,44.91,40450,41550,39850,52100,28100,40100,40573.16,3.37,0,-1861,41166,40632,40066,39532,38966,40350,39250,59,12000,500,28870,50,1,11879660,4752,-70.67,2.16,12,0.22,-566.00,18478.00,68800,20230126,-41.86,35650,20220907,12.20,68800,-41.86,20230126,39500,1.27,20230707,68800,-41.86,20230126,35650,12.20,20220907,2.71,N,194480,500,59 억,,400556,N,N,0,N,00,N
20230710,090802,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40750,650,2,1.62,472930250,11542,19.91,40450,41550,40450,52100,28100,40100,40974.80,3.37,0,1953,41166,40632,40066,39532,38966,40350,39250,59,12000,500,28870,50,1,11879660,4841,-72.00,2.21,12,0.10,-566.00,18478.00,68800,20230126,-40.77,35650,20220907,14.31,68800,-40.77,20230126,39500,3.16,20230707,68800,-40.77,20230126,35650,14.31,20220907,2.71,N,194480,500,59 억,,400556,N,N,0,N,00,N
20230707,160800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40100,-350,5,-0.87,2300149750,57679,68.34,40150,40600,39500,52500,28350,40450,39878.30,3.28,0,10732,42683,41566,40933,39816,39183,41250,39500,59,12075,500,29120,50,1,11879660,4764,-70.85,2.17,12,0.49,-566.00,18478.00,68800,20230126,-41.72,35650,20220907,12.48,68800,-41.72,20230126,39500,1.52,20230707,68800,-41.72,20230126,35650,12.48,20220907,2.62,N,194480,500,59 억,,389844,N,N,1,N,00,N
20230707,150800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39900,-550,5,-1.36,2179385700,54660,64.77,40150,40600,39500,52500,28350,40450,39871.67,3.28,0,11047,42683,41566,40933,39816,39183,41250,39500,59,12075,500,29120,50,1,11879660,4740,-70.49,2.16,12,0.46,-566.00,18478.00,68800,20230126,-42.01,35650,20220907,11.92,68800,-42.01,20230126,39500,1.01,20230707,68800,-42.01,20230126,35650,11.92,20220907,2.62,N,194480,500,59 억,,389844,N,N,1,N,00,N
20230707,140815,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39600,-850,5,-2.10,1892267950,47424,56.19,40150,40600,39500,52500,28350,40450,39901.06,3.28,0,9133,42683,41566,40933,39816,39183,41250,39500,59,12075,500,29120,50,1,11879660,4704,-69.96,2.14,12,0.40,-566.00,18478.00,68800,20230126,-42.44,35650,20220907,11.08,68800,-42.44,20230126,39500,0.25,20230707,68800,-42.44,20230126,35650,11.08,20220907,2.62,N,194480,500,59 억,,389844,N,N,1,N,00,N
20230707,130805,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39600,-850,5,-2.10,1619974350,40556,48.05,40150,40600,39500,52500,28350,40450,39944.14,3.28,0,7002,42683,41566,40933,39816,39183,41250,39500,59,12075,500,29120,50,1,11879660,4704,-69.96,2.14,12,0.34,-566.00,18478.00,68800,20230126,-42.44,35650,20220907,11.08,68800,-42.44,20230126,39500,0.25,20230707,68800,-42.44,20230126,35650,11.08,20220907,2.62,N,194480,500,59 억,,389844,N,N,1,N,00,N
20230707,120809,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39750,-700,5,-1.73,1305240800,32662,38.70,40150,40600,39500,52500,28350,40450,39962.06,3.28,0,3934,42683,41566,40933,39816,39183,41250,39500,59,12075,500,29120,50,1,11879660,4722,-70.23,2.15,12,0.27,-566.00,18478.00,68800,20230126,-42.22,35650,20220907,11.50,68800,-42.22,20230126,39500,0.63,20230707,68800,-42.22,20230126,35650,11.50,20220907,2.62,N,194480,500,59 억,,389844,N,N,1,N,00,N
20230707,110810,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,39750,-700,5,-1.73,1030977350,25759,30.52,40150,40600,39500,52500,28350,40450,40023.97,3.28,0,660,42683,41566,40933,39816,39183,41250,39500,59,12075,500,29120,50,1,11879660,4722,-70.23,2.15,12,0.22,-566.00,18478.00,68800,20230126,-42.22,35650,20220907,11.50,68800,-42.22,20230126,39500,0.63,20230707,68800,-42.22,20230126,35650,11.50,20220907,2.62,N,194480,500,59 억,,389844,N,N,1,N,00,N
20230707,100800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40000,-450,5,-1.11,833700800,20826,24.68,40150,40600,39500,52500,28350,40450,40031.73,3.28,0,570,42683,41566,40933,39816,39183,41250,39500,59,12075,500,29120,50,1,11879660,4752,-70.67,2.16,12,0.18,-566.00,18478.00,68800,20230126,-41.86,35650,20220907,12.20,68800,-41.86,20230126,39500,1.27,20230707,68800,-41.86,20230126,35650,12.20,20220907,2.62,N,194480,500,59 억,,389844,N,N,1,N,00,N
20230707,090802,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40400,-50,5,-0.12,163098100,4052,4.80,40150,40600,40050,52500,28350,40450,40251.26,3.28,0,923,42683,41566,40933,39816,39183,41250,39500,59,12075,500,29120,50,1,11879660,4799,-71.38,2.19,12,0.03,-566.00,18478.00,68800,20230126,-41.28,35650,20220907,13.32,68800,-41.28,20230126,40050,0.87,20230707,68800,-41.28,20230126,35650,13.32,20220907,2.62,N,194480,500,59 억,,389844,N,N,1,N,00,N
20230706,160801,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40450,-1050,5,-2.53,3444448000,83969,85.86,41350,42050,40300,53900,29050,41500,41024.23,3.15,0,16021,43500,42500,42000,41000,40500,42250,40750,59,12425,500,29880,50,1,11879660,4805,-71.47,2.19,12,0.71,-566.00,18478.00,68800,20230126,-41.21,35650,20220907,13.46,68800,-41.21,20230126,40300,0.37,20230706,68800,-41.21,20230126,35650,13.46,20220907,2.58,N,194480,500,59 억,,373927,N,N,1,N,00,N
20230706,150801,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40400,-1100,5,-2.65,3116815850,75864,77.57,41350,42050,40400,53900,29050,41500,41084.25,3.15,0,11211,43500,42500,42000,41000,40500,42250,40750,59,12425,500,29880,50,1,11879660,4799,-71.38,2.19,12,0.64,-566.00,18478.00,68800,20230126,-41.28,35650,20220907,13.32,68800,-41.28,20230126,40400,0.00,20230706,68800,-41.28,20230126,35650,13.32,20220907,2.58,N,194480,500,59 억,,373927,N,N,0,N,00,N
20230706,140803,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40600,-900,5,-2.17,2658444750,64556,66.01,41350,42050,40500,53900,29050,41500,41180.44,3.15,0,8525,43500,42500,42000,41000,40500,42250,40750,59,12425,500,29880,50,1,11879660,4823,-71.73,2.20,12,0.54,-566.00,18478.00,68800,20230126,-40.99,35650,20220907,13.88,68800,-40.99,20230126,40500,0.25,20230706,68800,-40.99,20230126,35650,13.88,20220907,2.58,N,194480,500,59 억,,373927,N,N,0,N,00,N
20230706,130802,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,40750,-750,5,-1.81,2120163450,51293,52.45,41350,42050,40750,53900,29050,41500,41334.36,3.15,0,3744,43500,42500,42000,41000,40500,42250,40750,59,12425,500,29880,50,1,11879660,4841,-72.00,2.21,12,0.43,-566.00,18478.00,68800,20230126,-40.77,35650,20220907,14.31,68800,-40.77,20230126,40750,0.00,20230706,68800,-40.77,20230126,35650,14.31,20220907,2.58,N,194480,500,59 억,,373927,N,N,0,N,00,N
20230706,120753,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41150,-350,5,-0.84,1750417700,42264,43.21,41350,42050,40950,53900,29050,41500,41416.28,3.15,0,4780,43500,42500,42000,41000,40500,42250,40750,59,12425,500,29880,50,1,11879660,4888,-72.70,2.23,12,0.36,-566.00,18478.00,68800,20230126,-40.19,35650,20220907,15.43,68800,-40.19,20230126,40950,0.49,20230706,68800,-40.19,20230126,35650,15.43,20220907,2.58,N,194480,500,59 억,,373927,N,N,0,N,00,N
20230706,110806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41450,-50,5,-0.12,1523997450,36776,37.60,41350,42050,40950,53900,29050,41500,41440.00,3.15,0,3873,43500,42500,42000,41000,40500,42250,40750,59,12425,500,29880,50,1,11879660,4924,-73.23,2.24,12,0.31,-566.00,18478.00,68800,20230126,-39.75,35650,20220907,16.27,68800,-39.75,20230126,40950,1.22,20230706,68800,-39.75,20230126,35650,16.27,20220907,2.58,N,194480,500,59 억,,373927,N,N,0,N,00,N
20230706,100801,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41900,400,2,0.96,1310385550,31652,32.36,41350,42050,40950,53900,29050,41500,41399.77,3.15,0,3793,43500,42500,42000,41000,40500,42250,40750,59,12425,500,29880,50,1,11879660,4978,-74.03,2.27,12,0.27,-566.00,18478.00,68800,20230126,-39.10,35650,20220907,17.53,68800,-39.10,20230126,40950,2.32,20230706,68800,-39.10,20230126,35650,17.53,20220907,2.58,N,194480,500,59 억,,373927,N,N,0,N,00,N
20230706,090800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41500,0,3,0.00,182874950,4406,4.51,41350,41900,41350,53900,29050,41500,41505.89,3.15,0,492,43500,42500,42000,41000,40500,42250,40750,59,12425,500,29880,50,1,11879660,4930,-73.32,2.25,12,0.04,-566.00,18478.00,68800,20230126,-39.68,35650,20220907,16.41,68800,-39.68,20230126,41350,0.36,20230706,68800,-39.68,20230126,35650,16.41,20220907,2.58,N,194480,500,59 억,,373927,N,N,0,N,00,N
20230705,160757,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41500,-1250,5,-2.92,4089860700,97475,148.07,42750,43000,41500,55500,29950,42750,41959.57,2.93,0,23718,44616,43682,42966,42032,41316,43325,41675,59,12775,500,30780,50,1,11879660,4930,-73.32,2.25,12,0.82,-566.00,18478.00,68800,20230126,-39.68,35650,20220907,16.41,68800,-39.68,20230126,41500,0.00,20230705,68800,-39.68,20230126,35650,16.41,20220907,2.60,N,194480,500,59 억,,348348,N,N,0,N,00,N
20230705,150754,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41800,-950,5,-2.22,3148284550,74838,113.68,42750,43000,41650,55500,29950,42750,42067.60,2.93,0,17773,44616,43682,42966,42032,41316,43325,41675,59,12775,500,30780,50,1,11879660,4966,-73.85,2.26,12,0.63,-566.00,18478.00,68800,20230126,-39.24,35650,20220907,17.25,68800,-39.24,20230126,41650,0.36,20230705,68800,-39.24,20230126,35650,17.25,20220907,2.60,N,194480,500,59 억,,348348,N,N,0,N,00,N
20230705,140745,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42000,-750,5,-1.75,2421220400,57434,87.24,42750,43000,41800,55500,29950,42750,42156.12,2.93,0,12937,44616,43682,42966,42032,41316,43325,41675,59,12775,500,30780,50,1,11879660,4989,-74.20,2.27,12,0.48,-566.00,18478.00,68800,20230126,-38.95,35650,20220907,17.81,68800,-38.95,20230126,41800,0.48,20230705,68800,-38.95,20230126,35650,17.81,20220907,2.60,N,194480,500,59 억,,348348,N,N,0,N,00,N
20230705,130748,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,41900,-850,5,-1.99,2121585350,50290,76.39,42750,43000,41800,55500,29950,42750,42186.54,2.93,0,9641,44616,43682,42966,42032,41316,43325,41675,59,12775,500,30780,50,1,11879660,4978,-74.03,2.27,12,0.42,-566.00,18478.00,68800,20230126,-39.10,35650,20220907,17.53,68800,-39.10,20230126,41800,0.24,20230705,68800,-39.10,20230126,35650,17.53,20220907,2.60,N,194480,500,59 억,,348348,N,N,0,N,00,N
20230705,120747,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42100,-650,5,-1.52,1573152000,37219,56.54,42750,43000,41950,55500,29950,42750,42266.89,2.93,0,5173,44616,43682,42966,42032,41316,43325,41675,59,12775,500,30780,50,1,11879660,5001,-74.38,2.28,12,0.31,-566.00,18478.00,68800,20230126,-38.81,35650,20220907,18.09,68800,-38.81,20230126,41950,0.36,20230705,68800,-38.81,20230126,35650,18.09,20220907,2.60,N,194480,500,59 억,,348348,N,N,0,N,00,N
20230705,110756,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42250,-500,5,-1.17,1164223900,27497,41.77,42750,43000,42000,55500,29950,42750,42339.39,2.93,0,3337,44616,43682,42966,42032,41316,43325,41675,59,12775,500,30780,50,1,11879660,5019,-74.65,2.29,12,0.23,-566.00,18478.00,68800,20230126,-38.59,35650,20220907,18.51,68800,-38.59,20230126,42000,0.60,20230705,68800,-38.59,20230126,35650,18.51,20220907,2.60,N,194480,500,59 억,,348348,N,N,0,N,00,N
20230705,100750,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42400,-350,5,-0.82,666659450,15712,23.87,42750,43000,42100,55500,29950,42750,42429.08,2.93,0,736,44616,43682,42966,42032,41316,43325,41675,59,12775,500,30780,50,1,11879660,5037,-74.91,2.29,12,0.13,-566.00,18478.00,68800,20230126,-38.37,35650,20220907,18.93,68800,-38.37,20230126,42050,0.83,20230316,68800,-38.37,20230126,35650,18.93,20220907,2.60,N,194480,500,59 억,,348348,N,N,0,N,00,N
20230705,090748,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42300,-450,5,-1.05,100404850,2355,3.58,42750,43000,42250,55500,29950,42750,42632.61,2.93,0,-387,44616,43682,42966,42032,41316,43325,41675,59,12775,500,30780,50,1,11879660,5025,-74.73,2.29,12,0.02,-566.00,18478.00,68800,20230126,-38.52,35650,20220907,18.65,68800,-38.52,20230126,42050,0.59,20230316,68800,-38.52,20230126,35650,18.65,20220907,2.60,N,194480,500,59 억,,348348,N,N,0,N,00,N
20230704,160745,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42750,-950,5,-2.17,2801127900,65358,87.63,43800,43900,42250,56800,30600,43700,42858.99,2.92,0,2011,44866,44282,43716,43132,42566,44575,43425,59,13100,500,31460,50,1,11879660,5079,-75.53,2.31,12,0.55,-566.00,18478.00,68800,20230126,-37.86,35650,20220907,19.92,68800,-37.86,20230126,42050,1.66,20230316,68800,-37.86,20230126,35650,19.92,20220907,2.60,N,194480,500,59 억,,347325,N,N,176,N,00,N
20230704,150736,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42400,-1300,5,-2.97,2568829700,59896,80.31,43800,43900,42250,56800,30600,43700,42888.03,2.92,0,319,44866,44282,43716,43132,42566,44575,43425,59,13100,500,31460,50,1,11879660,5037,-74.91,2.29,12,0.50,-566.00,18478.00,68800,20230126,-38.37,35650,20220907,18.93,68800,-38.37,20230126,42050,0.83,20230316,68800,-38.37,20230126,35650,18.93,20220907,2.60,N,194480,500,59 억,,347325,N,N,176,N,00,N
20230704,140741,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42900,-800,5,-1.83,1430605400,33166,44.47,43800,43900,42800,56800,30600,43700,43134.53,2.92,0,-1663,44866,44282,43716,43132,42566,44575,43425,59,13100,500,31460,50,1,11879660,5096,-75.80,2.32,12,0.28,-566.00,18478.00,68800,20230126,-37.65,35650,20220907,20.34,68800,-37.65,20230126,42050,2.02,20230316,68800,-37.65,20230126,35650,20.34,20220907,2.60,N,194480,500,59 억,,347325,N,N,176,N,00,N
20230704,130730,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43150,-550,5,-1.26,1237022150,28663,38.43,43800,43900,42800,56800,30600,43700,43157.27,2.92,0,-2101,44866,44282,43716,43132,42566,44575,43425,59,13100,500,31460,50,1,11879660,5126,-76.24,2.34,12,0.24,-566.00,18478.00,68800,20230126,-37.28,35650,20220907,21.04,68800,-37.28,20230126,42050,2.62,20230316,68800,-37.28,20230126,35650,21.04,20220907,2.60,N,194480,500,59 억,,347325,N,N,176,N,00,N
20230704,120739,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43100,-600,5,-1.37,1081752100,25065,33.61,43800,43900,42800,56800,30600,43700,43157.66,2.92,0,-2918,44866,44282,43716,43132,42566,44575,43425,59,13100,500,31460,50,1,11879660,5120,-76.15,2.33,12,0.21,-566.00,18478.00,68800,20230126,-37.35,35650,20220907,20.90,68800,-37.35,20230126,42050,2.50,20230316,68800,-37.35,20230126,35650,20.90,20220907,2.60,N,194480,500,59 억,,347325,N,N,176,N,00,N
20230704,110734,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42950,-750,5,-1.72,923904400,21395,28.69,43800,43900,42800,56800,30600,43700,43182.95,2.92,0,-4053,44866,44282,43716,43132,42566,44575,43425,59,13100,500,31460,50,1,11879660,5102,-75.88,2.32,12,0.18,-566.00,18478.00,68800,20230126,-37.57,35650,20220907,20.48,68800,-37.57,20230126,42050,2.14,20230316,68800,-37.57,20230126,35650,20.48,20220907,2.60,N,194480,500,59 억,,347325,N,N,176,N,00,N
20230704,100731,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,42900,-800,5,-1.83,711059450,16432,22.03,43800,43900,42900,56800,30600,43700,43272.59,2.92,0,-3984,44866,44282,43716,43132,42566,44575,43425,59,13100,500,31460,50,1,11879660,5096,-75.80,2.32,12,0.14,-566.00,18478.00,68800,20230126,-37.65,35650,20220907,20.34,68800,-37.65,20230126,42050,2.02,20230316,68800,-37.65,20230126,35650,20.34,20220907,2.60,N,194480,500,59 억,,347325,N,N,176,N,00,N
20230704,090729,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43600,-100,5,-0.23,82378750,1884,2.53,43800,43900,43600,56800,30600,43700,43725.59,2.92,0,-567,44866,44282,43716,43132,42566,44575,43425,59,13100,500,31460,50,1,11879660,5180,-77.03,2.36,12,0.02,-566.00,18478.00,68800,20230126,-36.63,35650,20220907,22.30,68800,-36.63,20230126,42050,3.69,20230316,68800,-36.63,20230126,35650,22.30,20220907,2.60,N,194480,500,59 억,,347325,N,N,176,N,00,N
20230703,160722,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43700,150,2,0.34,3246747850,74455,95.65,43250,44300,43150,56600,30500,43550,43606.45,2.82,0,12621,44383,43966,43233,42816,42083,43600,42450,59,13050,500,31350,50,1,11879660,5191,-77.21,2.36,12,0.63,-566.00,18478.00,68800,20230126,-36.48,35650,20220907,22.58,68800,-36.48,20230126,42050,3.92,20230316,68800,-36.48,20230126,35650,22.58,20220907,2.58,N,194480,500,59 억,,334667,N,N,176,N,00,N
20230703,150730,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43600,50,2,0.11,2778264200,63692,81.82,43250,44300,43150,56600,30500,43550,43620.30,2.82,0,9325,44383,43966,43233,42816,42083,43600,42450,59,13050,500,31350,50,1,11879660,5180,-77.03,2.36,12,0.54,-566.00,18478.00,68800,20230126,-36.63,35650,20220907,22.30,68800,-36.63,20230126,42050,3.69,20230316,68800,-36.63,20230126,35650,22.30,20220907,2.58,N,194480,500,59 억,,334667,N,N,0,N,00,N
20230703,140730,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43600,50,2,0.11,2240903050,51370,65.99,43250,44300,43150,56600,30500,43550,43622.80,2.82,0,5154,44383,43966,43233,42816,42083,43600,42450,59,13050,500,31350,50,1,11879660,5180,-77.03,2.36,12,0.43,-566.00,18478.00,68800,20230126,-36.63,35650,20220907,22.30,68800,-36.63,20230126,42050,3.69,20230316,68800,-36.63,20230126,35650,22.30,20220907,2.58,N,194480,500,59 억,,334667,N,N,0,N,00,N
20230703,130724,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43450,-100,5,-0.23,1904485700,43640,56.06,43250,44300,43150,56600,30500,43550,43640.83,2.82,0,2328,44383,43966,43233,42816,42083,43600,42450,59,13050,500,31350,50,1,11879660,5162,-76.77,2.35,12,0.37,-566.00,18478.00,68800,20230126,-36.85,35650,20220907,21.88,68800,-36.85,20230126,42050,3.33,20230316,68800,-36.85,20230126,35650,21.88,20220907,2.58,N,194480,500,59 억,,334667,N,N,0,N,00,N
20230703,120732,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43650,100,2,0.23,1687752600,38658,49.66,43250,44300,43150,56600,30500,43550,43658.57,2.82,0,1943,44383,43966,43233,42816,42083,43600,42450,59,13050,500,31350,50,1,11879660,5185,-77.12,2.36,12,0.33,-566.00,18478.00,68800,20230126,-36.56,35650,20220907,22.44,68800,-36.56,20230126,42050,3.80,20230316,68800,-36.56,20230126,35650,22.44,20220907,2.58,N,194480,500,59 억,,334667,N,N,0,N,00,N
20230703,110726,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43600,50,2,0.11,1424570350,32620,41.91,43250,44300,43150,56600,30500,43550,43671.70,2.82,0,1646,44383,43966,43233,42816,42083,43600,42450,59,13050,500,31350,50,1,11879660,5180,-77.03,2.36,12,0.27,-566.00,18478.00,68800,20230126,-36.63,35650,20220907,22.30,68800,-36.63,20230126,42050,3.69,20230316,68800,-36.63,20230126,35650,22.30,20220907,2.58,N,194480,500,59 억,,334667,N,N,0,N,00,N
20230703,100715,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43600,50,2,0.11,1102957700,25237,32.42,43250,44300,43150,56600,30500,43550,43704.01,2.82,0,1774,44383,43966,43233,42816,42083,43600,42450,59,13050,500,31350,50,1,11879660,5180,-77.03,2.36,12,0.21,-566.00,18478.00,68800,20230126,-36.63,35650,20220907,22.30,68800,-36.63,20230126,42050,3.69,20230316,68800,-36.63,20230126,35650,22.30,20220907,2.58,N,194480,500,59 억,,334667,N,N,0,N,00,N
20230703,090723,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,43700,150,2,0.34,198298500,4569,5.87,43250,43750,43150,56600,30500,43550,43400.76,2.82,0,1337,44383,43966,43233,42816,42083,43600,42450,59,13050,500,31350,50,1,11879660,5191,-77.21,2.36,12,0.04,-566.00,18478.00,68800,20230126,-36.48,35650,20220907,22.58,68800,-36.48,20230126,42050,3.92,20230316,68800,-36.48,20230126,35650,22.58,20220907,2.58,N,194480,500,59 억,,334667,N,N,0,N,00,N