KissMeData/276040/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9310	110	2	1.20	894038570	97319	126.03	9200	9350	9000	11960	6440	9200	9186.68	1.37	0	5048	9866	9532	9236	8902	8606	9700	9070	62	2760	500	6440	10	1	12460824	1160	-25.23	4.52	12	0.78	-369.00	2061.00	19080	20230208	-51.21	8400	20230726	10.83	19080	-51.21	20230208	8400	10.83	20230726	19080	-51.21	20230208	8400	10.83	20230726	1.50	N	276040	500	62 억		170331	N	N	36	N	00	N
3	20230731	151046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9240	40	2	0.43	870728540	94798	122.77	9200	9350	9000	11960	6440	9200	9185.09	1.37	0	5152	9866	9532	9236	8902	8606	9700	9070	62	2760	500	6440	10	1	12460824	1151	-25.04	4.48	12	0.76	-369.00	2061.00	19080	20230208	-51.57	8400	20230726	10.00	19080	-51.57	20230208	8400	10.00	20230726	19080	-51.57	20230208	8400	10.00	20230726	1.50	N	276040	500	62 억		170331	N	N	125	N	00	N
4	20230731	141053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9320	120	2	1.30	680465890	74240	96.15	9200	9320	9000	11960	6440	9200	9165.76	1.37	0	6469	9866	9532	9236	8902	8606	9700	9070	62	2760	500	6440	10	1	12460824	1161	-25.26	4.52	12	0.60	-369.00	2061.00	19080	20230208	-51.15	8400	20230726	10.95	19080	-51.15	20230208	8400	10.95	20230726	19080	-51.15	20230208	8400	10.95	20230726	1.50	N	276040	500	62 억		170331	N	N	125	N	00	N
5	20230731	131052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	-80	5	-0.87	527557170	57648	74.66	9200	9290	9000	11960	6440	9200	9151.35	1.37	0	3689	9866	9532	9236	8902	8606	9700	9070	62	2760	500	6440	10	1	12460824	1136	-24.72	4.43	12	0.46	-369.00	2061.00	19080	20230208	-52.20	8400	20230726	8.57	19080	-52.20	20230208	8400	8.57	20230726	19080	-52.20	20230208	8400	8.57	20230726	1.50	N	276040	500	62 억		170331	N	N	125	N	00	N
6	20230731	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	-50	5	-0.54	414223180	45241	58.59	9200	9290	9000	11960	6440	9200	9155.92	1.37	0	1365	9866	9532	9236	8902	8606	9700	9070	62	2760	500	6440	10	1	12460824	1140	-24.80	4.44	12	0.36	-369.00	2061.00	19080	20230208	-52.04	8400	20230726	8.93	19080	-52.04	20230208	8400	8.93	20230726	19080	-52.04	20230208	8400	8.93	20230726	1.50	N	276040	500	62 억		170331	N	N	125	N	00	N
7	20230731	111102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	0	3	0.00	291550620	31936	41.36	9200	9290	9000	11960	6440	9200	9129.22	1.37	0	2174	9866	9532	9236	8902	8606	9700	9070	62	2760	500	6440	10	1	12460824	1146	-24.93	4.46	12	0.26	-369.00	2061.00	19080	20230208	-51.78	8400	20230726	9.52	19080	-51.78	20230208	8400	9.52	20230726	19080	-51.78	20230208	8400	9.52	20230726	1.50	N	276040	500	62 억		170331	N	N	125	N	00	N
8	20230731	101059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	-30	5	-0.33	183490060	20148	26.09	9200	9290	9000	11960	6440	9200	9107.11	1.37	0	3525	9866	9532	9236	8902	8606	9700	9070	62	2760	500	6440	10	1	12460824	1143	-24.85	4.45	12	0.16	-369.00	2061.00	19080	20230208	-51.94	8400	20230726	9.17	19080	-51.94	20230208	8400	9.17	20230726	19080	-51.94	20230208	8400	9.17	20230726	1.50	N	276040	500	62 억		170331	N	N	125	N	00	N
9	20230731	091048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	0	3	0.00	239200	26	0.03	9200	9200	9200	11960	6440	9200	9200.00	1.37	0	-383	9866	9532	9236	8902	8606	9700	9070	62	2760	500	6440	10	1	12460824	1146	-24.93	4.46	12	0.00	-369.00	2061.00	19080	20230208	-51.78	8400	20230726	9.52	19080	-51.78	20230208	8400	9.52	20230726	19080	-51.78	20230208	8400	9.52	20230726	1.50	N	276040	500	62 억		170331	N	N	125	N	00	N
10	20230728	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	80	2	0.88	710872960	77031	42.71	8940	9570	8940	11850	6390	9120	9228.40	1.34	0	3776	10053	9586	8993	8526	7933	9820	8760	62	2730	500	6380	10	1	12460824	1146	-24.93	4.46	12	0.62	-369.00	2061.00	19080	20230208	-51.78	8400	20230726	9.52	19080	-51.78	20230208	8400	9.52	20230726	19080	-51.78	20230208	8400	9.52	20230726	1.60	N	276040	500	62 억		166543	N	N	125	N	00	N
11	20230728	151048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	30	2	0.33	686498960	74378	41.24	8940	9570	8940	11850	6390	9120	9229.87	1.34	0	3892	10053	9586	8993	8526	7933	9820	8760	62	2730	500	6380	10	1	12460824	1140	-24.80	4.44	12	0.60	-369.00	2061.00	19080	20230208	-52.04	8400	20230726	8.93	19080	-52.04	20230208	8400	8.93	20230726	19080	-52.04	20230208	8400	8.93	20230726	1.60	N	276040	500	62 억		166543	N	N	60	N	00	N
12	20230728	141046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9180	60	2	0.66	598927400	64828	35.94	8940	9570	8940	11850	6390	9120	9238.71	1.34	0	3330	10053	9586	8993	8526	7933	9820	8760	62	2730	500	6380	10	1	12460824	1144	-24.88	4.45	12	0.52	-369.00	2061.00	19080	20230208	-51.89	8400	20230726	9.29	19080	-51.89	20230208	8400	9.29	20230726	19080	-51.89	20230208	8400	9.29	20230726	1.60	N	276040	500	62 억		166543	N	N	60	N	00	N
13	20230728	131050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	80	2	0.88	523408370	56608	31.39	8940	9570	8940	11850	6390	9120	9246.19	1.34	0	2512	10053	9586	8993	8526	7933	9820	8760	62	2730	500	6380	10	1	12460824	1146	-24.93	4.46	12	0.45	-369.00	2061.00	19080	20230208	-51.78	8400	20230726	9.52	19080	-51.78	20230208	8400	9.52	20230726	19080	-51.78	20230208	8400	9.52	20230726	1.60	N	276040	500	62 억		166543	N	N	60	N	00	N
14	20230728	121047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	80	2	0.88	458343370	49549	27.47	8940	9570	8940	11850	6390	9120	9250.31	1.34	0	1758	10053	9586	8993	8526	7933	9820	8760	62	2730	500	6380	10	1	12460824	1146	-24.93	4.46	12	0.40	-369.00	2061.00	19080	20230208	-51.78	8400	20230726	9.52	19080	-51.78	20230208	8400	9.52	20230726	19080	-51.78	20230208	8400	9.52	20230726	1.60	N	276040	500	62 억		166543	N	N	60	N	00	N
15	20230728	111054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	0	3	0.00	390022040	42088	23.34	8940	9570	8940	11850	6390	9120	9266.82	1.34	0	-585	10053	9586	8993	8526	7933	9820	8760	62	2730	500	6380	10	1	12460824	1136	-24.72	4.43	12	0.34	-369.00	2061.00	19080	20230208	-52.20	8400	20230726	8.57	19080	-52.20	20230208	8400	8.57	20230726	19080	-52.20	20230208	8400	8.57	20230726	1.60	N	276040	500	62 억		166543	N	N	60	N	00	N
16	20230728	101045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	50	2	0.55	290629380	31285	17.35	8940	9570	8940	11850	6390	9120	9289.74	1.34	0	-1164	10053	9586	8993	8526	7933	9820	8760	62	2730	500	6380	10	1	12460824	1143	-24.85	4.45	12	0.25	-369.00	2061.00	19080	20230208	-51.94	8400	20230726	9.17	19080	-51.94	20230208	8400	9.17	20230726	19080	-51.94	20230208	8400	9.17	20230726	1.60	N	276040	500	62 억		166543	N	N	60	N	00	N
17	20230728	091053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9390	270	2	2.96	180349340	19361	10.73	8940	9570	8940	11850	6390	9120	9315.08	1.34	0	-2168	10053	9586	8993	8526	7933	9820	8760	62	2730	500	6380	10	1	12460824	1170	-25.45	4.56	12	0.16	-369.00	2061.00	19080	20230208	-50.79	8400	20230726	11.79	19080	-50.79	20230208	8400	11.79	20230726	19080	-50.79	20230208	8400	11.79	20230726	1.60	N	276040	500	62 억		166543	N	N	60	N	00	N
18	20230727	161045	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9120	620	2	7.29	1639345610	179223	89.00	8400	9460	8400	11050	5950	8500	9147.04	1.09	13629	31119	9300	8900	8650	8250	8000	8775	8125	62	2550	500	5950	10	1	12460824	1136	-24.72	4.43	12	1.44	-369.00	2061.00	19080	20230208	-52.20	8400	20230727	8.57	19080	-52.20	20230208	8400	8.57	20230727	19080	-52.20	20230208	8400	8.57	20230727	1.62	N	276040	500	62 억		135813	N	N	60	N	00	N
19	20230727	151044	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9170	670	2	7.88	1557233140	170234	84.54	8400	9460	8400	11050	5950	8500	9147.68	1.09	13629	27793	9300	8900	8650	8250	8000	8775	8125	62	2550	500	5950	10	1	12460824	1143	-24.85	4.45	12	1.37	-369.00	2061.00	19080	20230208	-51.94	8400	20230727	9.17	19080	-51.94	20230208	8400	9.17	20230727	19080	-51.94	20230208	8400	9.17	20230727	1.62	N	276040	500	62 억		135813	N	N	91	N	00	N
20	20230727	141040	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9220	720	2	8.47	1339563190	146562	72.78	8400	9460	8400	11050	5950	8500	9140.00	1.09	13629	18968	9300	8900	8650	8250	8000	8775	8125	62	2550	500	5950	10	1	12460824	1149	-24.99	4.47	12	1.18	-369.00	2061.00	19080	20230208	-51.68	8400	20230727	9.76	19080	-51.68	20230208	8400	9.76	20230727	19080	-51.68	20230208	8400	9.76	20230727	1.62	N	276040	500	62 억		135813	N	N	91	N	00	N
21	20230727	131039	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9340	840	2	9.88	1210122730	132561	65.83	8400	9460	8400	11050	5950	8500	9128.89	1.09	13629	13205	9300	8900	8650	8250	8000	8775	8125	62	2550	500	5950	10	1	12460824	1164	-25.31	4.53	12	1.06	-369.00	2061.00	19080	20230208	-51.05	8400	20230727	11.19	19080	-51.05	20230208	8400	11.19	20230727	19080	-51.05	20230208	8400	11.19	20230727	1.62	N	276040	500	62 억		135813	N	N	91	N	00	N
22	20230727	121042	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9290	790	2	9.29	983761810	108196	53.73	8400	9460	8400	11050	5950	8500	9092.51	1.09	13629	10488	9300	8900	8650	8250	8000	8775	8125	62	2550	500	5950	10	1	12460824	1158	-25.18	4.51	12	0.87	-369.00	2061.00	19080	20230208	-51.31	8400	20230727	10.60	19080	-51.31	20230208	8400	10.60	20230727	19080	-51.31	20230208	8400	10.60	20230727	1.62	N	276040	500	62 억		135813	N	N	91	N	00	N
23	20230727	111045	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9080	580	2	6.82	604329950	67468	33.50	8400	9170	8400	11050	5950	8500	8957.42	1.09	13629	19658	9300	8900	8650	8250	8000	8775	8125	62	2550	500	5950	10	1	12460824	1131	-24.61	4.41	12	0.54	-369.00	2061.00	19080	20230208	-52.41	8400	20230727	8.10	19080	-52.41	20230208	8400	8.10	20230727	19080	-52.41	20230208	8400	8.10	20230727	1.62	N	276040	500	62 억		135813	N	N	91	N	00	N
24	20230727	101041	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9020	520	2	6.12	424302310	47562	23.62	8400	9080	8400	11050	5950	8500	8921.21	1.09	13629	12607	9300	8900	8650	8250	8000	8775	8125	62	2550	500	5950	10	1	12460824	1124	-24.44	4.38	12	0.38	-369.00	2061.00	19080	20230208	-52.73	8400	20230727	7.38	19080	-52.73	20230208	8400	7.38	20230727	19080	-52.73	20230208	8400	7.38	20230727	1.62	N	276040	500	62 억		135813	N	N	91	N	00	N
25	20230727	091040	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8900	400	2	4.71	116009170	13270	6.59	8400	9030	8400	11050	5950	8500	8742.58	1.09	13629	2005	9300	8900	8650	8250	8000	8775	8125	62	2550	500	5950	10	1	12460824	1109	-24.12	4.32	12	0.11	-369.00	2061.00	19080	20230208	-53.35	8400	20230727	5.95	19080	-53.35	20230208	8400	5.95	20230727	19080	-53.35	20230208	8400	5.95	20230727	1.62	N	276040	500	62 억		135813	N	N	91	N	00	N
26	20230726	161038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8500	-550	5	-6.08	1712138230	199138	128.37	8950	9050	8400	11760	6340	9050	8597.80	0.98	0	11608	9623	9336	9193	8906	8763	9265	8835	62	2710	500	6330	10	1	12460824	1059	-23.04	4.12	12	1.60	-369.00	2061.00	19080	20230208	-55.45	8400	20230726	1.19	19080	-55.45	20230208	8400	1.19	20230726	19080	-55.45	20230208	8400	1.19	20230726	1.61	N	276040	500	62 억		122184	N	N	91	N	00	N
27	20230726	151043	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8560	-490	5	-5.41	1586567590	184390	118.86	8950	9050	8400	11760	6340	9050	8604.41	0.98	0	7191	9623	9336	9193	8906	8763	9265	8835	62	2710	500	6330	10	1	12460824	1067	-23.20	4.15	12	1.48	-369.00	2061.00	19080	20230208	-55.14	8400	20230726	1.90	19080	-55.14	20230208	8400	1.90	20230726	19080	-55.14	20230208	8400	1.90	20230726	1.61	N	276040	500	62 억		122184	N	N	344	N	00	N
28	20230726	141035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8460	-590	5	-6.52	1477177560	171558	110.59	8950	9050	8400	11760	6340	9050	8610.37	0.98	0	1949	9623	9336	9193	8906	8763	9265	8835	62	2710	500	6330	10	1	12460824	1054	-22.93	4.10	12	1.38	-369.00	2061.00	19080	20230208	-55.66	8400	20230726	0.71	19080	-55.66	20230208	8400	0.71	20230726	19080	-55.66	20230208	8400	0.71	20230726	1.61	N	276040	500	62 억		122184	N	N	344	N	00	N
29	20230726	131032	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8450	-600	5	-6.63	1292557960	149730	96.52	8950	9050	8410	11760	6340	9050	8632.59	0.98	0	591	9623	9336	9193	8906	8763	9265	8835	62	2710	500	6330	10	1	12460824	1053	-22.90	4.10	12	1.20	-369.00	2061.00	19080	20230208	-55.71	8410	20230726	0.48	19080	-55.71	20230208	8410	0.48	20230726	19080	-55.71	20230208	8410	0.48	20230726	1.61	N	276040	500	62 억		122184	N	N	344	N	00	N
30	20230726	121035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8460	-590	5	-6.52	1089371860	125677	81.01	8950	9050	8420	11760	6340	9050	8668.03	0.98	0	925	9623	9336	9193	8906	8763	9265	8835	62	2710	500	6330	10	1	12460824	1054	-22.93	4.10	12	1.01	-369.00	2061.00	19080	20230208	-55.66	8420	20230726	0.48	19080	-55.66	20230208	8420	0.48	20230726	19080	-55.66	20230208	8420	0.48	20230726	1.61	N	276040	500	62 억		122184	N	N	344	N	00	N
31	20230726	111030	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8490	-560	5	-6.19	904177760	103915	66.98	8950	9050	8420	11760	6340	9050	8701.13	0.98	0	-2385	9623	9336	9193	8906	8763	9265	8835	62	2710	500	6330	10	1	12460824	1058	-23.01	4.12	12	0.83	-369.00	2061.00	19080	20230208	-55.50	8420	20230726	0.83	19080	-55.50	20230208	8420	0.83	20230726	19080	-55.50	20230208	8420	0.83	20230726	1.61	N	276040	500	62 억		122184	N	N	344	N	00	N
32	20230726	101038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8720	-330	5	-3.65	465935690	52675	33.95	8950	9050	8670	11760	6340	9050	8845.48	0.98	0	-1318	9623	9336	9193	8906	8763	9265	8835	62	2710	500	6330	10	1	12460824	1087	-23.63	4.23	12	0.42	-369.00	2061.00	19080	20230208	-54.30	8670	20230726	0.58	19080	-54.30	20230208	8670	0.58	20230726	19080	-54.30	20230208	8670	0.58	20230726	1.61	N	276040	500	62 억		122184	N	N	344	N	00	N
33	20230726	091032	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8860	-190	5	-2.10	171734630	19401	12.51	8950	9050	8750	11760	6340	9050	8851.84	0.98	0	-1225	9623	9336	9193	8906	8763	9265	8835	62	2710	500	6330	10	1	12460824	1104	-24.01	4.30	12	0.16	-369.00	2061.00	19080	20230208	-53.56	8750	20230726	1.26	19080	-53.56	20230208	8750	1.26	20230726	19080	-53.56	20230208	8750	1.26	20230726	1.61	N	276040	500	62 억		122184	N	N	344	N	00	N
34	20230725	161030	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9050	-430	5	-4.54	1422228880	154734	129.62	9410	9480	9050	12320	6640	9480	9193.04	0.84	0	12764	9913	9696	9523	9306	9133	9610	9220	62	2840	500	6630	10	1	12460824	1128	-24.53	4.39	12	1.24	-369.00	2061.00	19080	20230208	-52.57	9050	20230725	0.00	19080	-52.57	20230208	9050	0.00	20230725	19080	-52.57	20230208	9050	0.00	20230725	1.62	N	276040	500	62 억		104584	N	N	344	N	00	N
35	20230725	151018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	-400	5	-4.22	1294758180	140677	117.84	9410	9480	9070	12320	6640	9480	9203.77	0.84	0	12143	9913	9696	9523	9306	9133	9610	9220	62	2840	500	6630	10	1	12460824	1131	-24.61	4.41	12	1.13	-369.00	2061.00	19080	20230208	-52.41	9060	20221025	0.22	19080	-52.41	20230208	9070	0.11	20230725	19080	-52.41	20230208	9060	0.22	20221025	1.62	N	276040	500	62 억		104584	N	N	27	N	00	N
36	20230725	141016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9160	-320	5	-3.38	1065944950	115546	96.79	9410	9480	9110	12320	6640	9480	9225.29	0.84	0	3883	9913	9696	9523	9306	9133	9610	9220	62	2840	500	6630	10	1	12460824	1141	-24.82	4.44	12	0.93	-369.00	2061.00	19080	20230208	-51.99	9060	20221025	1.10	19080	-51.99	20230208	9110	0.55	20230725	19080	-51.99	20230208	9060	1.10	20221025	1.62	N	276040	500	62 억		104584	N	N	27	N	00	N
37	20230725	131026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	-330	5	-3.48	955229860	103428	86.64	9410	9480	9110	12320	6640	9480	9235.70	0.84	0	1647	9913	9696	9523	9306	9133	9610	9220	62	2840	500	6630	10	1	12460824	1140	-24.80	4.44	12	0.83	-369.00	2061.00	19080	20230208	-52.04	9060	20221025	0.99	19080	-52.04	20230208	9110	0.44	20230725	19080	-52.04	20230208	9060	0.99	20221025	1.62	N	276040	500	62 억		104584	N	N	27	N	00	N
38	20230725	121027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9220	-260	5	-2.74	826896160	89495	74.97	9410	9480	9110	12320	6640	9480	9239.58	0.84	0	-1609	9913	9696	9523	9306	9133	9610	9220	62	2840	500	6630	10	1	12460824	1149	-24.99	4.47	12	0.72	-369.00	2061.00	19080	20230208	-51.68	9060	20221025	1.77	19080	-51.68	20230208	9110	1.21	20230725	19080	-51.68	20230208	9060	1.77	20221025	1.62	N	276040	500	62 억		104584	N	N	27	N	00	N
39	20230725	111025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9190	-290	5	-3.06	613750410	66225	55.48	9410	9480	9160	12320	6640	9480	9267.65	0.84	0	-10046	9913	9696	9523	9306	9133	9610	9220	62	2840	500	6630	10	1	12460824	1145	-24.91	4.46	12	0.53	-369.00	2061.00	19080	20230208	-51.83	9060	20221025	1.43	19080	-51.83	20230208	9160	0.33	20230725	19080	-51.83	20230208	9060	1.43	20221025	1.62	N	276040	500	62 억		104584	N	N	27	N	00	N
40	20230725	101024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9330	-150	5	-1.58	349835600	37534	31.44	9410	9480	9220	12320	6640	9480	9320.50	0.84	0	-5305	9913	9696	9523	9306	9133	9610	9220	62	2840	500	6630	10	1	12460824	1163	-25.28	4.53	12	0.30	-369.00	2061.00	19080	20230208	-51.10	9060	20221025	2.98	19080	-51.10	20230208	9220	1.19	20230725	19080	-51.10	20230208	9060	2.98	20221025	1.62	N	276040	500	62 억		104584	N	N	27	N	00	N
41	20230725	091023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9320	-160	5	-1.69	83127970	8866	7.43	9410	9480	9310	12320	6640	9480	9376.04	0.84	0	282	9913	9696	9523	9306	9133	9610	9220	62	2840	500	6630	10	1	12460824	1161	-25.26	4.52	12	0.07	-369.00	2061.00	19080	20230208	-51.15	9060	20221025	2.87	19080	-51.15	20230208	9310	0.11	20230725	19080	-51.15	20230208	9060	2.87	20221025	1.62	N	276040	500	62 억		104584	N	N	27	N	00	N
42	20230724	161025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9480	-250	5	-2.57	1124906180	119273	167.29	9720	9740	9350	12640	6820	9730	9431.31	0.75	0	11365	10110	9920	9800	9610	9490	9860	9550	62	2910	500	6810	10	1	12460824	1181	-25.69	4.60	12	0.96	-369.00	2061.00	19080	20230208	-50.31	9060	20221025	4.64	19080	-50.31	20230208	9350	1.39	20230724	19080	-50.31	20230208	9060	4.64	20221025	1.67	N	276040	500	62 억		94041	N	N	27	N	00	N
43	20230724	151021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9460	-270	5	-2.77	1071162240	113599	159.33	9720	9740	9350	12640	6820	9730	9429.33	0.75	0	11120	10110	9920	9800	9610	9490	9860	9550	62	2910	500	6810	10	1	12460824	1179	-25.64	4.59	12	0.91	-369.00	2061.00	19080	20230208	-50.42	9060	20221025	4.42	19080	-50.42	20230208	9350	1.18	20230724	19080	-50.42	20230208	9060	4.42	20221025	1.67	N	276040	500	62 억		94041	N	N	25	N	00	N
44	20230724	141019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9470	-260	5	-2.67	947078580	100437	140.87	9720	9740	9350	12640	6820	9730	9429.58	0.75	0	8512	10110	9920	9800	9610	9490	9860	9550	62	2910	500	6810	10	1	12460824	1180	-25.66	4.59	12	0.81	-369.00	2061.00	19080	20230208	-50.37	9060	20221025	4.53	19080	-50.37	20230208	9350	1.28	20230724	19080	-50.37	20230208	9060	4.53	20221025	1.67	N	276040	500	62 억		94041	N	N	25	N	00	N
45	20230724	131019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9410	-320	5	-3.29	833265630	88334	123.90	9720	9740	9350	12640	6820	9730	9433.12	0.75	0	4456	10110	9920	9800	9610	9490	9860	9550	62	2910	500	6810	10	1	12460824	1173	-25.50	4.57	12	0.71	-369.00	2061.00	19080	20230208	-50.68	9060	20221025	3.86	19080	-50.68	20230208	9350	0.64	20230724	19080	-50.68	20230208	9060	3.86	20221025	1.67	N	276040	500	62 억		94041	N	N	25	N	00	N
46	20230724	121020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9440	-290	5	-2.98	744859360	78929	110.70	9720	9740	9350	12640	6820	9730	9437.08	0.75	0	5144	10110	9920	9800	9610	9490	9860	9550	62	2910	500	6810	10	1	12460824	1176	-25.58	4.58	12	0.63	-369.00	2061.00	19080	20230208	-50.52	9060	20221025	4.19	19080	-50.52	20230208	9350	0.96	20230724	19080	-50.52	20230208	9060	4.19	20221025	1.67	N	276040	500	62 억		94041	N	N	25	N	00	N
47	20230724	111025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9430	-300	5	-3.08	628578090	66592	93.40	9720	9740	9350	12640	6820	9730	9439.24	0.75	0	4192	10110	9920	9800	9610	9490	9860	9550	62	2910	500	6810	10	1	12460824	1175	-25.56	4.58	12	0.53	-369.00	2061.00	19080	20230208	-50.58	9060	20221025	4.08	19080	-50.58	20230208	9350	0.86	20230724	19080	-50.58	20230208	9060	4.08	20221025	1.67	N	276040	500	62 억		94041	N	N	25	N	00	N
48	20230724	101015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9430	-300	5	-3.08	517863610	54918	77.03	9720	9740	9350	12640	6820	9730	9429.76	0.75	0	-382	10110	9920	9800	9610	9490	9860	9550	62	2910	500	6810	10	1	12460824	1175	-25.56	4.58	12	0.44	-369.00	2061.00	19080	20230208	-50.58	9060	20221025	4.08	19080	-50.58	20230208	9350	0.86	20230724	19080	-50.58	20230208	9060	4.08	20221025	1.67	N	276040	500	62 억		94041	N	N	25	N	00	N
49	20230724	091021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9480	-250	5	-2.57	105606030	11032	15.47	9720	9740	9440	12640	6820	9730	9572.70	0.75	0	-5860	10110	9920	9800	9610	9490	9860	9550	62	2910	500	6810	10	1	12460824	1181	-25.69	4.60	12	0.09	-369.00	2061.00	19080	20230208	-50.31	9060	20221025	4.64	19080	-50.31	20230208	9440	0.42	20230724	19080	-50.31	20230208	9060	4.64	20221025	1.67	N	276040	500	62 억		94041	N	N	25	N	00	N
50	20230721	161011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9730	-250	5	-2.51	685938330	70159	70.82	9970	9990	9680	12970	6990	9980	9776.55	0.79	0	-4683	10333	10156	9893	9716	9453	10245	9805	62	2990	500	6980	10	1	12460824	1212	-26.37	4.72	12	0.56	-369.00	2061.00	19080	20230208	-49.00	9060	20221025	7.40	19080	-49.00	20230208	9630	1.04	20230720	19080	-49.00	20230208	9060	7.40	20221025	1.72	N	276040	500	62 억		98724	N	N	25	N	00	N
51	20230721	151012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	-290	5	-2.91	645609530	66007	66.63	9970	9990	9680	12970	6990	9980	9780.53	0.79	0	-3305	10333	10156	9893	9716	9453	10245	9805	62	2990	500	6980	10	1	12460824	1207	-26.26	4.70	12	0.53	-369.00	2061.00	19080	20230208	-49.21	9060	20221025	6.95	19080	-49.21	20230208	9630	0.62	20230720	19080	-49.21	20230208	9060	6.95	20221025	1.72	N	276040	500	62 억		98724	N	N	32	N	00	N
52	20230721	141008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	-180	5	-1.80	336707550	34219	34.54	9970	9990	9700	12970	6990	9980	9839.24	0.79	0	-5905	10333	10156	9893	9716	9453	10245	9805	62	2990	500	6980	10	1	12460824	1221	-26.56	4.75	12	0.27	-369.00	2061.00	19080	20230208	-48.64	9060	20221025	8.17	19080	-48.64	20230208	9630	1.77	20230720	19080	-48.64	20230208	9060	8.17	20221025	1.72	N	276040	500	62 억		98724	N	N	32	N	00	N
53	20230721	131012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9860	-120	5	-1.20	280806480	28527	28.79	9970	9990	9700	12970	6990	9980	9842.90	0.79	0	-3741	10333	10156	9893	9716	9453	10245	9805	62	2990	500	6980	10	1	12460824	1229	-26.72	4.78	12	0.23	-369.00	2061.00	19080	20230208	-48.32	9060	20221025	8.83	19080	-48.32	20230208	9630	2.39	20230720	19080	-48.32	20230208	9060	8.83	20221025	1.72	N	276040	500	62 억		98724	N	N	32	N	00	N
54	20230721	121025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9910	-70	5	-0.70	241653660	24565	24.80	9970	9990	9700	12970	6990	9980	9836.55	0.79	0	-834	10333	10156	9893	9716	9453	10245	9805	62	2990	500	6980	10	1	12460824	1235	-26.86	4.81	12	0.20	-369.00	2061.00	19080	20230208	-48.06	9060	20221025	9.38	19080	-48.06	20230208	9630	2.91	20230720	19080	-48.06	20230208	9060	9.38	20221025	1.72	N	276040	500	62 억		98724	N	N	32	N	00	N
55	20230721	111021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9830	-150	5	-1.50	200173180	20369	20.56	9970	9970	9700	12970	6990	9980	9826.36	0.79	0	-1230	10333	10156	9893	9716	9453	10245	9805	62	2990	500	6980	10	1	12460824	1225	-26.64	4.77	12	0.16	-369.00	2061.00	19080	20230208	-48.48	9060	20221025	8.50	19080	-48.48	20230208	9630	2.08	20230720	19080	-48.48	20230208	9060	8.50	20221025	1.72	N	276040	500	62 억		98724	N	N	32	N	00	N
56	20230721	101019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	-180	5	-1.80	122172790	12451	12.57	9970	9970	9700	12970	6990	9980	9810.50	0.79	0	-4960	10333	10156	9893	9716	9453	10245	9805	62	2990	500	6980	10	1	12460824	1221	-26.56	4.75	12	0.10	-369.00	2061.00	19080	20230208	-48.64	9060	20221025	8.17	19080	-48.64	20230208	9630	1.77	20230720	19080	-48.64	20230208	9060	8.17	20221025	1.72	N	276040	500	62 억		98724	N	N	32	N	00	N
57	20230721	091016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9850	-130	5	-1.30	17540390	1780	1.80	9970	9970	9700	12970	6990	9980	9844.15	0.79	0	-684	10333	10156	9893	9716	9453	10245	9805	62	2990	500	6980	10	1	12460824	1227	-26.69	4.78	12	0.01	-369.00	2061.00	19080	20230208	-48.38	9060	20221025	8.72	19080	-48.38	20230208	9630	2.28	20230720	19080	-48.38	20230208	9060	8.72	20221025	1.72	N	276040	500	62 억		98724	N	N	32	N	00	N
58	20230720	161007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9980	180	2	1.84	966802420	98488	108.96	9630	10070	9630	12740	6860	9800	9816.39	0.66	0	13927	10266	10032	9846	9612	9426	9940	9520	62	2940	500	6860	10	1	12460824	1244	-27.05	4.84	12	0.79	-369.00	2061.00	19080	20230208	-47.69	9060	20221025	10.15	19080	-47.69	20230208	9630	3.63	20230720	19080	-47.69	20230208	9060	10.15	20221025	1.73	N	276040	500	62 억		82735	N	N	32	N	00	N
59	20230720	151007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9910	110	2	1.12	914229500	93180	103.09	9630	10070	9630	12740	6860	9800	9811.43	0.66	0	14025	10266	10032	9846	9612	9426	9940	9520	62	2940	500	6860	10	1	12460824	1235	-26.86	4.81	12	0.75	-369.00	2061.00	19080	20230208	-48.06	9060	20221025	9.38	19080	-48.06	20230208	9630	2.91	20230720	19080	-48.06	20230208	9060	9.38	20221025	1.73	N	276040	500	62 억		82735	N	N	14	N	00	N
60	20230720	141006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9990	190	2	1.94	869295210	88658	98.09	9630	10070	9630	12740	6860	9800	9805.04	0.66	0	15926	10266	10032	9846	9612	9426	9940	9520	62	2940	500	6860	10	1	12460824	1245	-27.07	4.85	12	0.71	-369.00	2061.00	19080	20230208	-47.64	9060	20221025	10.26	19080	-47.64	20230208	9630	3.74	20230720	19080	-47.64	20230208	9060	10.26	20221025	1.73	N	276040	500	62 억		82735	N	N	14	N	00	N
61	20230720	131007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10060	260	2	2.65	831822160	84908	93.94	9630	10070	9630	12740	6860	9800	9796.75	0.66	0	15196	10266	10032	9846	9612	9426	9940	9520	62	2940	500	6860	10	1	12460824	1254	-27.26	4.88	12	0.68	-369.00	2061.00	19080	20230208	-47.27	9060	20221025	11.04	19080	-47.27	20230208	9630	4.47	20230720	19080	-47.27	20230208	9060	11.04	20221025	1.73	N	276040	500	62 억		82735	N	N	14	N	00	N
62	20230720	121015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9930	130	2	1.33	690990570	70773	78.30	9630	9950	9630	12740	6860	9800	9763.48	0.66	0	18180	10266	10032	9846	9612	9426	9940	9520	62	2940	500	6860	10	1	12460824	1237	-26.91	4.82	12	0.57	-369.00	2061.00	19080	20230208	-47.96	9060	20221025	9.60	19080	-47.96	20230208	9630	3.12	20230720	19080	-47.96	20230208	9060	9.60	20221025	1.73	N	276040	500	62 억		82735	N	N	14	N	00	N
63	20230720	111011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9930	130	2	1.33	665671670	68219	75.47	9630	9950	9630	12740	6860	9800	9757.86	0.66	0	18557	10266	10032	9846	9612	9426	9940	9520	62	2940	500	6860	10	1	12460824	1237	-26.91	4.82	12	0.55	-369.00	2061.00	19080	20230208	-47.96	9060	20221025	9.60	19080	-47.96	20230208	9630	3.12	20230720	19080	-47.96	20230208	9060	9.60	20221025	1.73	N	276040	500	62 억		82735	N	N	14	N	00	N
64	20230720	101000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9660	-140	5	-1.43	512161150	52492	58.07	9630	9950	9630	12740	6860	9800	9756.94	0.66	0	12828	10266	10032	9846	9612	9426	9940	9520	62	2940	500	6860	10	1	12460824	1204	-26.18	4.69	12	0.42	-369.00	2061.00	19080	20230208	-49.37	9060	20221025	6.62	19080	-49.37	20230208	9630	0.31	20230720	19080	-49.37	20230208	9060	6.62	20221025	1.73	N	276040	500	62 억		82735	N	N	14	N	00	N
65	20230720	091003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9720	-80	5	-0.82	68287940	7043	7.79	9630	9770	9630	12740	6860	9800	9695.86	0.66	0	1992	10266	10032	9846	9612	9426	9940	9520	62	2940	500	6860	10	1	12460824	1211	-26.34	4.72	12	0.06	-369.00	2061.00	19080	20230208	-49.06	9060	20221025	7.28	19080	-49.06	20230208	9630	0.93	20230720	19080	-49.06	20230208	9060	7.28	20221025	1.73	N	276040	500	62 억		82735	N	N	14	N	00	N
66	20230719	161021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	-160	5	-1.61	879190370	90129	128.61	10080	10080	9660	12940	6980	9960	9754.24	0.54	0	3634	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6970	10	1	12460824	1221	-26.56	4.75	12	0.72	-369.00	2061.00	19080	20230208	-48.64	9060	20221025	8.17	19080	-48.64	20230208	9660	1.45	20230719	19080	-48.64	20230208	9060	8.17	20221025	1.66	N	276040	500	62 억		67687	N	N	14	N	00	N
67	20230719	151020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9700	-260	5	-2.61	823907730	84468	120.53	10080	10080	9660	12940	6980	9960	9754.08	0.54	0	2199	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6970	10	1	12460824	1209	-26.29	4.71	12	0.68	-369.00	2061.00	19080	20230208	-49.16	9060	20221025	7.06	19080	-49.16	20230208	9660	0.41	20230719	19080	-49.16	20230208	9060	7.06	20221025	1.66	N	276040	500	62 억		67687	N	N	50	N	00	N
68	20230719	141023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9730	-230	5	-2.31	713586370	73115	104.33	10080	10080	9660	12940	6980	9960	9759.78	0.54	0	67	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6970	10	1	12460824	1212	-26.37	4.72	12	0.59	-369.00	2061.00	19080	20230208	-49.00	9060	20221025	7.40	19080	-49.00	20230208	9660	0.72	20230719	19080	-49.00	20230208	9060	7.40	20221025	1.66	N	276040	500	62 억		67687	N	N	50	N	00	N
69	20230719	131010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9700	-260	5	-2.61	613059780	62769	89.57	10080	10080	9660	12940	6980	9960	9766.92	0.54	0	-1512	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6970	10	1	12460824	1209	-26.29	4.71	12	0.50	-369.00	2061.00	19080	20230208	-49.16	9060	20221025	7.06	19080	-49.16	20230208	9660	0.41	20230719	19080	-49.16	20230208	9060	7.06	20221025	1.66	N	276040	500	62 억		67687	N	N	50	N	00	N
70	20230719	121027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9730	-230	5	-2.31	535646620	54797	78.19	10080	10080	9660	12940	6980	9960	9775.11	0.54	0	-2200	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6970	10	1	12460824	1212	-26.37	4.72	12	0.44	-369.00	2061.00	19080	20230208	-49.00	9060	20221025	7.40	19080	-49.00	20230208	9660	0.72	20230719	19080	-49.00	20230208	9060	7.40	20221025	1.66	N	276040	500	62 억		67687	N	N	50	N	00	N
71	20230719	111023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9710	-250	5	-2.51	457556940	46756	66.72	10080	10080	9660	12940	6980	9960	9786.06	0.54	0	-1855	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6970	10	1	12460824	1210	-26.31	4.71	12	0.38	-369.00	2061.00	19080	20230208	-49.11	9060	20221025	7.17	19080	-49.11	20230208	9660	0.52	20230719	19080	-49.11	20230208	9060	7.17	20221025	1.66	N	276040	500	62 억		67687	N	N	50	N	00	N
72	20230719	101014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9760	-200	5	-2.01	306359900	31281	44.64	10080	10080	9660	12940	6980	9960	9793.80	0.54	0	-5011	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6970	10	1	12460824	1216	-26.45	4.74	12	0.25	-369.00	2061.00	19080	20230208	-48.85	9060	20221025	7.73	19080	-48.85	20230208	9660	1.04	20230719	19080	-48.85	20230208	9060	7.73	20221025	1.66	N	276040	500	62 억		67687	N	N	50	N	00	N
73	20230719	091014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9960	0	3	0.00	28737160	2872	4.10	10080	10080	9940	12940	6980	9960	10005.97	0.54	0	-2035	10193	10076	9973	9856	9753	10025	9805	62	2980	500	6970	10	1	12460824	1241	-26.99	4.83	12	0.02	-369.00	2061.00	19080	20230208	-47.80	9060	20221025	9.93	19080	-47.80	20230208	9870	0.91	20230718	19080	-47.80	20230208	9060	9.93	20221025	1.66	N	276040	500	62 억		67687	N	N	50	N	00	N
74	20230718	161013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9960	-150	5	-1.48	695293970	69923	83.89	10040	10090	9870	13140	7080	10110	9943.69	0.54	0	-227	10430	10270	10090	9930	9750	10350	10010	62	3030	500	7070	10	1	12460824	1241	-26.99	4.83	12	0.56	-369.00	2061.00	19080	20230208	-47.80	9060	20221025	9.93	19080	-47.80	20230208	9870	0.91	20230718	19080	-47.80	20230208	9060	9.93	20221025	1.60	N	276040	500	62 억		67793	N	N	50	N	00	N
75	20230718	151012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9970	-140	5	-1.38	679351100	68327	81.98	10040	10090	9870	13140	7080	10110	9942.64	0.54	0	13	10430	10270	10090	9930	9750	10350	10010	62	3030	500	7070	10	1	12460824	1242	-27.02	4.84	12	0.55	-369.00	2061.00	19080	20230208	-47.75	9060	20221025	10.04	19080	-47.75	20230208	9870	1.01	20230718	19080	-47.75	20230208	9060	10.04	20221025	1.60	N	276040	500	62 억		67793	N	N	82	N	00	N
76	20230718	141008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9920	-190	5	-1.88	575899440	57964	69.54	10040	10090	9870	13140	7080	10110	9935.47	0.54	0	-2352	10430	10270	10090	9930	9750	10350	10010	62	3030	500	7070	10	1	12460824	1236	-26.88	4.81	12	0.47	-369.00	2061.00	19080	20230208	-48.01	9060	20221025	9.49	19080	-48.01	20230208	9870	0.51	20230718	19080	-48.01	20230208	9060	9.49	20221025	1.60	N	276040	500	62 억		67793	N	N	82	N	00	N
77	20230718	131009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9930	-180	5	-1.78	536022600	53940	64.72	10040	10090	9870	13140	7080	10110	9937.39	0.54	0	-2474	10430	10270	10090	9930	9750	10350	10010	62	3030	500	7070	10	1	12460824	1237	-26.91	4.82	12	0.43	-369.00	2061.00	19080	20230208	-47.96	9060	20221025	9.60	19080	-47.96	20230208	9870	0.61	20230718	19080	-47.96	20230208	9060	9.60	20221025	1.60	N	276040	500	62 억		67793	N	N	82	N	00	N
78	20230718	121019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9950	-160	5	-1.58	508391640	51154	61.37	10040	10090	9870	13140	7080	10110	9938.45	0.54	0	-2498	10430	10270	10090	9930	9750	10350	10010	62	3030	500	7070	10	1	12460824	1240	-26.96	4.83	12	0.41	-369.00	2061.00	19080	20230208	-47.85	9060	20221025	9.82	19080	-47.85	20230208	9870	0.81	20230718	19080	-47.85	20230208	9060	9.82	20221025	1.60	N	276040	500	62 억		67793	N	N	82	N	00	N
79	20230718	111016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9930	-180	5	-1.78	381682740	38348	46.01	10040	10090	9870	13140	7080	10110	9953.13	0.54	0	-3477	10430	10270	10090	9930	9750	10350	10010	62	3030	500	7070	10	1	12460824	1237	-26.91	4.82	12	0.31	-369.00	2061.00	19080	20230208	-47.96	9060	20221025	9.60	19080	-47.96	20230208	9870	0.61	20230718	19080	-47.96	20230208	9060	9.60	20221025	1.60	N	276040	500	62 억		67793	N	N	82	N	00	N
80	20230718	101010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9960	-150	5	-1.48	292140570	29357	35.22	10040	10090	9870	13140	7080	10110	9951.31	0.54	0	-2497	10430	10270	10090	9930	9750	10350	10010	62	3030	500	7070	10	1	12460824	1241	-26.99	4.83	12	0.24	-369.00	2061.00	19080	20230208	-47.80	9060	20221025	9.93	19080	-47.80	20230208	9870	0.91	20230718	19080	-47.80	20230208	9060	9.93	20221025	1.60	N	276040	500	62 억		67793	N	N	82	N	00	N
81	20230718	091006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9990	-120	5	-1.19	40648800	4055	4.87	10040	10090	9990	13140	7080	10110	10024.36	0.54	0	977	10430	10270	10090	9930	9750	10350	10010	62	3030	500	7070	10	1	12460824	1245	-27.07	4.85	12	0.03	-369.00	2061.00	19080	20230208	-47.64	9060	20221025	10.26	19080	-47.64	20230208	9910	0.81	20230717	19080	-47.64	20230208	9060	10.26	20221025	1.60	N	276040	500	62 억		67793	N	N	82	N	00	N
82	20230717	161009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10110	-40	5	-0.39	834796820	83170	79.24	10040	10250	9910	13190	7110	10150	10036.91	0.49	0	6511	10743	10446	10293	9996	9843	10370	9920	62	3040	500	7100	10	1	12460824	1260	-27.40	4.91	12	0.67	-369.00	2061.00	19080	20230208	-47.01	9060	20221025	11.59	19080	-47.01	20230208	9910	2.02	20230717	19080	-47.01	20230208	9060	11.59	20221025	1.56	N	276040	500	62 억		61404	N	N	82	N	00	N
83	20230717	151004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10060	-90	5	-0.89	791874580	78917	75.19	10040	10250	9910	13190	7110	10150	10034.13	0.49	0	6174	10743	10446	10293	9996	9843	10370	9920	62	3040	500	7100	10	1	12460824	1254	-27.26	4.88	12	0.63	-369.00	2061.00	19080	20230208	-47.27	9060	20221025	11.04	19080	-47.27	20230208	9910	1.51	20230717	19080	-47.27	20230208	9060	11.04	20221025	1.56	N	276040	500	62 억		61404	N	N	3	N	00	N
84	20230717	141007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10120	-30	5	-0.30	673197820	67107	63.94	10040	10250	9910	13190	7110	10150	10031.54	0.49	0	7597	10743	10446	10293	9996	9843	10370	9920	62	3040	500	7100	10	1	12460824	1261	-27.43	4.91	12	0.54	-369.00	2061.00	19080	20230208	-46.96	9060	20221025	11.70	19080	-46.96	20230208	9910	2.12	20230717	19080	-46.96	20230208	9060	11.70	20221025	1.56	N	276040	500	62 억		61404	N	N	3	N	00	N
85	20230717	130957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10060	-90	5	-0.89	611653750	60984	58.10	10040	10250	9910	13190	7110	10150	10029.56	0.49	0	6466	10743	10446	10293	9996	9843	10370	9920	62	3040	500	7100	10	1	12460824	1254	-27.26	4.88	12	0.49	-369.00	2061.00	19080	20230208	-47.27	9060	20221025	11.04	19080	-47.27	20230208	9910	1.51	20230717	19080	-47.27	20230208	9060	11.04	20221025	1.56	N	276040	500	62 억		61404	N	N	3	N	00	N
86	20230717	121008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9990	-160	5	-1.58	536453300	53471	50.95	10040	10250	9910	13190	7110	10150	10032.40	0.49	0	6038	10743	10446	10293	9996	9843	10370	9920	62	3040	500	7100	10	1	12460824	1245	-27.07	4.85	12	0.43	-369.00	2061.00	19080	20230208	-47.64	9060	20221025	10.26	19080	-47.64	20230208	9910	0.81	20230717	19080	-47.64	20230208	9060	10.26	20221025	1.56	N	276040	500	62 억		61404	N	N	3	N	00	N
87	20230717	111000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9980	-170	5	-1.67	485785850	48403	46.12	10040	10250	9910	13190	7110	10150	10036.05	0.49	0	6956	10743	10446	10293	9996	9843	10370	9920	62	3040	500	7100	10	1	12460824	1244	-27.05	4.84	12	0.39	-369.00	2061.00	19080	20230208	-47.69	9060	20221025	10.15	19080	-47.69	20230208	9910	0.71	20230717	19080	-47.69	20230208	9060	10.15	20221025	1.56	N	276040	500	62 억		61404	N	N	3	N	00	N
88	20230717	100959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10040	-110	5	-1.08	292668300	29267	27.88	10040	10110	9910	13190	7110	10150	9999.46	0.49	0	3264	10743	10446	10293	9996	9843	10370	9920	62	3040	500	7100	10	1	12460824	1251	-27.21	4.87	12	0.23	-369.00	2061.00	19080	20230208	-47.38	9060	20221025	10.82	19080	-47.38	20230208	9910	1.31	20230717	19080	-47.38	20230208	9060	10.82	20221025	1.56	N	276040	500	62 억		61404	N	N	3	N	00	N
89	20230717	091000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9960	-190	5	-1.87	88391100	8834	8.42	10040	10110	9910	13190	7110	10150	10004.23	0.49	0	-2998	10743	10446	10293	9996	9843	10370	9920	62	3040	500	7100	10	1	12460824	1241	-26.99	4.83	12	0.07	-369.00	2061.00	19080	20230208	-47.80	9060	20221025	9.93	19080	-47.80	20230208	9910	0.50	20230717	19080	-47.80	20230208	9060	9.93	20221025	1.56	N	276040	500	62 억		61404	N	N	3	N	00	N
90	20230714	160959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10150	-350	5	-3.33	1058402970	103052	77.51	10570	10590	10140	13650	7350	10500	10270.75	0.67	0	-20702	10813	10656	10463	10306	10113	10735	10385	62	3150	500	7350	10	1	12460824	1265	-27.51	4.92	12	0.83	-369.00	2061.00	19080	20230208	-46.80	9060	20221025	12.03	19080	-46.80	20230208	10060	0.89	20230712	19080	-46.80	20230208	9060	12.03	20221025	1.57	N	276040	500	62 억		83141	N	N	3	N	00	N
91	20230714	151002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10220	-280	5	-2.67	931095230	90544	68.11	10570	10590	10140	13650	7350	10500	10283.35	0.67	0	-20273	10813	10656	10463	10306	10113	10735	10385	62	3150	500	7350	10	1	12460824	1273	-27.70	4.96	12	0.73	-369.00	2061.00	19080	20230208	-46.44	9060	20221025	12.80	19080	-46.44	20230208	10060	1.59	20230712	19080	-46.44	20230208	9060	12.80	20221025	1.57	N	276040	500	62 억		83141	N	N	0	N	00	N
92	20230714	141009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10250	-250	5	-2.38	881104040	85663	64.43	10570	10590	10140	13650	7350	10500	10285.70	0.67	0	-19608	10813	10656	10463	10306	10113	10735	10385	62	3150	500	7350	10	1	12460824	1277	-27.78	4.97	12	0.69	-369.00	2061.00	19080	20230208	-46.28	9060	20221025	13.13	19080	-46.28	20230208	10060	1.89	20230712	19080	-46.28	20230208	9060	13.13	20221025	1.57	N	276040	500	62 억		83141	N	N	0	N	00	N
93	20230714	130954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10260	-240	5	-2.29	761956360	74084	55.73	10570	10590	10140	13650	7350	10500	10285.03	0.67	0	-19353	10813	10656	10463	10306	10113	10735	10385	62	3150	500	7350	10	1	12460824	1278	-27.80	4.98	12	0.59	-369.00	2061.00	19080	20230208	-46.23	9060	20221025	13.25	19080	-46.23	20230208	10060	1.99	20230712	19080	-46.23	20230208	9060	13.25	20221025	1.57	N	276040	500	62 억		83141	N	N	0	N	00	N
94	20230714	120954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10190	-310	5	-2.95	680841020	66144	49.75	10570	10590	10140	13650	7350	10500	10293.31	0.67	0	-19781	10813	10656	10463	10306	10113	10735	10385	62	3150	500	7350	10	1	12460824	1270	-27.62	4.94	12	0.53	-369.00	2061.00	19080	20230208	-46.59	9060	20221025	12.47	19080	-46.59	20230208	10060	1.29	20230712	19080	-46.59	20230208	9060	12.47	20221025	1.57	N	276040	500	62 억		83141	N	N	0	N	00	N
95	20230714	111006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10180	-320	5	-3.05	573306300	55573	41.80	10570	10590	10170	13650	7350	10500	10316.27	0.67	0	-18881	10813	10656	10463	10306	10113	10735	10385	62	3150	500	7350	10	1	12460824	1269	-27.59	4.94	12	0.45	-369.00	2061.00	19080	20230208	-46.65	9060	20221025	12.36	19080	-46.65	20230208	10060	1.19	20230712	19080	-46.65	20230208	9060	12.36	20221025	1.57	N	276040	500	62 억		83141	N	N	0	N	00	N
96	20230714	101006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10240	-260	5	-2.48	406531120	39241	29.52	10570	10590	10210	13650	7350	10500	10359.86	0.67	0	-16255	10813	10656	10463	10306	10113	10735	10385	62	3150	500	7350	10	1	12460824	1276	-27.75	4.97	12	0.31	-369.00	2061.00	19080	20230208	-46.33	9060	20221025	13.02	19080	-46.33	20230208	10060	1.79	20230712	19080	-46.33	20230208	9060	13.02	20221025	1.57	N	276040	500	62 억		83141	N	N	0	N	00	N
97	20230714	091001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10390	-110	5	-1.05	114174150	10902	8.20	10570	10590	10370	13650	7350	10500	10472.77	0.67	0	-6552	10813	10656	10463	10306	10113	10735	10385	62	3150	500	7350	10	1	12460824	1295	-28.16	5.04	12	0.09	-369.00	2061.00	19080	20230208	-45.55	9060	20221025	14.68	19080	-45.55	20230208	10060	3.28	20230712	19080	-45.55	20230208	9060	14.68	20221025	1.57	N	276040	500	62 억		83141	N	N	0	N	00	N
98	20230713	160956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10500	300	2	2.94	1371382190	131500	85.11	10290	10620	10270	13260	7140	10200	10428.65	0.46	0	10925	10773	10486	10273	9986	9773	10380	9880	62	3060	500	7140	10	1	12460824	1308	-28.46	5.09	12	1.06	-369.00	2061.00	19080	20230208	-44.97	9060	20221025	15.89	19080	-44.97	20230208	10060	4.37	20230712	19080	-44.97	20230208	9060	15.89	20221025	1.63	N	276040	500	62 억		56849	N	N	29	N	00	N
99	20230713	150951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10480	280	2	2.75	1161989380	111370	72.08	10290	10620	10270	13260	7140	10200	10433.59	0.46	0	19012	10773	10486	10273	9986	9773	10380	9880	62	3060	500	7140	10	1	12460824	1306	-28.40	5.08	12	0.89	-369.00	2061.00	19080	20230208	-45.07	9060	20221025	15.67	19080	-45.07	20230208	10060	4.17	20230712	19080	-45.07	20230208	9060	15.67	20221025	1.63	N	276040	500	62 억		56849	N	N	29	N	00	N
100	20230713	140951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10530	330	2	3.24	1016980300	97548	63.13	10290	10620	10270	13260	7140	10200	10425.43	0.46	0	19370	10773	10486	10273	9986	9773	10380	9880	62	3060	500	7140	10	1	12460824	1312	-28.54	5.11	12	0.78	-369.00	2061.00	19080	20230208	-44.81	9060	20221025	16.23	19080	-44.81	20230208	10060	4.67	20230712	19080	-44.81	20230208	9060	16.23	20221025	1.63	N	276040	500	62 억		56849	N	N	29	N	00	N
101	20230713	130955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10450	250	2	2.45	650279490	62738	40.60	10290	10470	10270	13260	7140	10200	10365.00	0.46	0	10647	10773	10486	10273	9986	9773	10380	9880	62	3060	500	7140	10	1	12460824	1302	-28.32	5.07	12	0.50	-369.00	2061.00	19080	20230208	-45.23	9060	20221025	15.34	19080	-45.23	20230208	10060	3.88	20230712	19080	-45.23	20230208	9060	15.34	20221025	1.63	N	276040	500	62 억		56849	N	N	29	N	00	N
102	20230713	120950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10410	210	2	2.06	484972280	46852	30.32	10290	10440	10270	13260	7140	10200	10351.15	0.46	0	8893	10773	10486	10273	9986	9773	10380	9880	62	3060	500	7140	10	1	12460824	1297	-28.21	5.05	12	0.38	-369.00	2061.00	19080	20230208	-45.44	9060	20221025	14.90	19080	-45.44	20230208	10060	3.48	20230712	19080	-45.44	20230208	9060	14.90	20221025	1.63	N	276040	500	62 억		56849	N	N	29	N	00	N
103	20230713	110954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10380	180	2	1.76	397445910	38440	24.88	10290	10430	10270	13260	7140	10200	10339.38	0.46	0	8425	10773	10486	10273	9986	9773	10380	9880	62	3060	500	7140	10	1	12460824	1293	-28.13	5.04	12	0.31	-369.00	2061.00	19080	20230208	-45.60	9060	20221025	14.57	19080	-45.60	20230208	10060	3.18	20230712	19080	-45.60	20230208	9060	14.57	20221025	1.63	N	276040	500	62 억		56849	N	N	29	N	00	N
104	20230713	100948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10290	90	2	0.88	232769400	22547	14.59	10290	10400	10270	13260	7140	10200	10323.74	0.46	0	4320	10773	10486	10273	9986	9773	10380	9880	62	3060	500	7140	10	1	12460824	1282	-27.89	4.99	12	0.18	-369.00	2061.00	19080	20230208	-46.07	9060	20221025	13.58	19080	-46.07	20230208	10060	2.29	20230712	19080	-46.07	20230208	9060	13.58	20221025	1.63	N	276040	500	62 억		56849	N	N	29	N	00	N
105	20230713	090950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10310	110	2	1.08	71447060	6923	4.48	10290	10370	10270	13260	7140	10200	10320.25	0.46	0	1176	10773	10486	10273	9986	9773	10380	9880	62	3060	500	7140	10	1	12460824	1285	-27.94	5.00	12	0.06	-369.00	2061.00	19080	20230208	-45.96	9060	20221025	13.80	19080	-45.96	20230208	10060	2.49	20230712	19080	-45.96	20230208	9060	13.80	20221025	1.63	N	276040	500	62 억		56849	N	N	29	N	00	N
106	20230712	160947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10200	-360	5	-3.41	1570669650	153799	108.12	10560	10560	10060	13720	7400	10560	10212.63	0.41	0	2077	11513	11036	10723	10246	9933	10880	10090	62	3160	500	7390	10	1	12460824	1271	-27.64	4.95	12	1.23	-369.00	2061.00	19080	20230208	-46.54	9060	20221025	12.58	19080	-46.54	20230208	10060	1.39	20230712	19080	-46.54	20230208	9060	12.58	20221025	1.57	N	276040	500	62 억		51694	N	N	29	N	00	N
107	20230712	150940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10190	-370	5	-3.50	1469956280	143904	101.16	10560	10560	10060	13720	7400	10560	10214.84	0.41	0	1689	11513	11036	10723	10246	9933	10880	10090	62	3160	500	7390	10	1	12460824	1270	-27.62	4.94	12	1.15	-369.00	2061.00	19080	20230208	-46.59	9060	20221025	12.47	19080	-46.59	20230208	10060	1.29	20230712	19080	-46.59	20230208	9060	12.47	20221025	1.57	N	276040	500	62 억		51694	N	N	0	N	00	N
108	20230712	140936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10130	-430	5	-4.07	1142926840	111558	78.42	10560	10560	10130	13720	7400	10560	10245.14	0.41	0	-239	11513	11036	10723	10246	9933	10880	10090	62	3160	500	7390	10	1	12460824	1262	-27.45	4.92	12	0.90	-369.00	2061.00	19080	20230208	-46.91	9060	20221025	11.81	19080	-46.91	20230208	10130	0.00	20230712	19080	-46.91	20230208	9060	11.81	20221025	1.57	N	276040	500	62 억		51694	N	N	0	N	00	N
109	20230712	130938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10180	-380	5	-3.60	974409310	95006	66.79	10560	10560	10130	13720	7400	10560	10256.29	0.41	0	457	11513	11036	10723	10246	9933	10880	10090	62	3160	500	7390	10	1	12460824	1269	-27.59	4.94	12	0.76	-369.00	2061.00	19080	20230208	-46.65	9060	20221025	12.36	19080	-46.65	20230208	10130	0.49	20230712	19080	-46.65	20230208	9060	12.36	20221025	1.57	N	276040	500	62 억		51694	N	N	0	N	00	N
110	20230712	120943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10170	-390	5	-3.69	846659030	82470	57.98	10560	10560	10130	13720	7400	10560	10266.27	0.41	0	661	11513	11036	10723	10246	9933	10880	10090	62	3160	500	7390	10	1	12460824	1267	-27.56	4.93	12	0.66	-369.00	2061.00	19080	20230208	-46.70	9060	20221025	12.25	19080	-46.70	20230208	10130	0.39	20230712	19080	-46.70	20230208	9060	12.25	20221025	1.57	N	276040	500	62 억		51694	N	N	0	N	00	N
111	20230712	110943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10160	-400	5	-3.79	737907510	71776	50.46	10560	10560	10130	13720	7400	10560	10280.70	0.41	0	-292	11513	11036	10723	10246	9933	10880	10090	62	3160	500	7390	10	1	12460824	1266	-27.53	4.93	12	0.58	-369.00	2061.00	19080	20230208	-46.75	9060	20221025	12.14	19080	-46.75	20230208	10130	0.30	20230712	19080	-46.75	20230208	9060	12.14	20221025	1.57	N	276040	500	62 억		51694	N	N	0	N	00	N
112	20230712	100943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10220	-340	5	-3.22	457327420	44251	31.11	10560	10560	10210	13720	7400	10560	10334.85	0.41	0	971	11513	11036	10723	10246	9933	10880	10090	62	3160	500	7390	10	1	12460824	1273	-27.70	4.96	12	0.36	-369.00	2061.00	19080	20230208	-46.44	9060	20221025	12.80	19080	-46.44	20230208	10210	0.10	20230712	19080	-46.44	20230208	9060	12.80	20221025	1.57	N	276040	500	62 억		51694	N	N	0	N	00	N
113	20230712	090944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10380	-180	5	-1.70	132376960	12701	8.93	10560	10560	10300	13720	7400	10560	10422.56	0.41	0	-909	11513	11036	10723	10246	9933	10880	10090	62	3160	500	7390	10	1	12460824	1293	-28.13	5.04	12	0.10	-369.00	2061.00	19080	20230208	-45.60	9060	20221025	14.57	19080	-45.60	20230208	10300	0.78	20230712	19080	-45.60	20230208	9060	14.57	20221025	1.57	N	276040	500	62 억		51694	N	N	0	N	00	N
114	20230711	160930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10560	-150	5	-1.40	1514593360	141907	52.53	10720	11200	10410	13920	7500	10710	10673.17	0.42	0	3659	12070	11390	11050	10370	10030	11220	10200	62	3210	500	7490	10	1	12460824	1316	-28.62	5.12	12	1.14	-369.00	2061.00	19080	20230208	-44.65	9060	20221025	16.56	19080	-44.65	20230208	10400	1.54	20230707	19080	-44.65	20230208	9060	16.56	20221025	1.73	N	276040	500	62 억		52729	N	N	22	N	00	N
115	20230711	150927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10540	-170	5	-1.59	1454066940	136167	50.40	10720	11200	10410	13920	7500	10710	10678.56	0.42	0	2604	12070	11390	11050	10370	10030	11220	10200	62	3210	500	7490	10	1	12460824	1313	-28.56	5.11	12	1.09	-369.00	2061.00	19080	20230208	-44.76	9060	20221025	16.34	19080	-44.76	20230208	10400	1.35	20230707	19080	-44.76	20230208	9060	16.34	20221025	1.73	N	276040	500	62 억		52729	N	N	22	N	00	N
116	20230711	140921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10440	-270	5	-2.52	1226858400	114441	42.36	10720	11200	10410	13920	7500	10710	10720.44	0.42	0	-2461	12070	11390	11050	10370	10030	11220	10200	62	3210	500	7490	10	1	12460824	1301	-28.29	5.07	12	0.92	-369.00	2061.00	19080	20230208	-45.28	9060	20221025	15.23	19080	-45.28	20230208	10400	0.38	20230707	19080	-45.28	20230208	9060	15.23	20221025	1.73	N	276040	500	62 억		52729	N	N	22	N	00	N
117	20230711	130912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10530	-180	5	-1.68	988304690	91649	33.92	10720	11200	10520	13920	7500	10710	10783.58	0.42	0	-2984	12070	11390	11050	10370	10030	11220	10200	62	3210	500	7490	10	1	12460824	1312	-28.54	5.11	12	0.74	-369.00	2061.00	19080	20230208	-44.81	9060	20221025	16.23	19080	-44.81	20230208	10400	1.25	20230707	19080	-44.81	20230208	9060	16.23	20221025	1.73	N	276040	500	62 억		52729	N	N	22	N	00	N
118	20230711	120933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10590	-120	5	-1.12	849203610	78454	29.04	10720	11200	10560	13920	7500	10710	10824.22	0.42	0	-2861	12070	11390	11050	10370	10030	11220	10200	62	3210	500	7490	10	1	12460824	1320	-28.70	5.14	12	0.63	-369.00	2061.00	19080	20230208	-44.50	9060	20221025	16.89	19080	-44.50	20230208	10400	1.83	20230707	19080	-44.50	20230208	9060	16.89	20221025	1.73	N	276040	500	62 억		52729	N	N	22	N	00	N
119	20230711	110938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10620	-90	5	-0.84	693170520	63724	23.59	10720	11200	10600	13920	7500	10710	10877.70	0.42	0	-2132	12070	11390	11050	10370	10030	11220	10200	62	3210	500	7490	10	1	12460824	1323	-28.78	5.15	12	0.51	-369.00	2061.00	19080	20230208	-44.34	9060	20221025	17.22	19080	-44.34	20230208	10400	2.12	20230707	19080	-44.34	20230208	9060	17.22	20221025	1.73	N	276040	500	62 억		52729	N	N	22	N	00	N
120	20230711	100935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10770	60	2	0.56	507389990	46357	17.16	10720	11200	10710	13920	7500	10710	10945.27	0.42	0	-370	12070	11390	11050	10370	10030	11220	10200	62	3210	500	7490	10	1	12460824	1342	-29.19	5.23	12	0.37	-369.00	2061.00	19080	20230208	-43.55	9060	20221025	18.87	19080	-43.55	20230208	10400	3.56	20230707	19080	-43.55	20230208	9060	18.87	20221025	1.73	N	276040	500	62 억		52729	N	N	22	N	00	N
121	20230711	090931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11000	290	2	2.71	76800950	7060	2.61	10720	11020	10710	13920	7500	10710	10878.32	0.42	0	1701	12070	11390	11050	10370	10030	11220	10200	62	3210	500	7490	10	1	12460824	1371	-29.81	5.34	12	0.06	-369.00	2061.00	19080	20230208	-42.35	9060	20221025	21.41	19080	-42.35	20230208	10400	5.77	20230707	19080	-42.35	20230208	9060	21.41	20221025	1.73	N	276040	500	62 억		52729	N	N	22	N	00	N
122	20230710	160924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10710	-330	5	-2.99	2997920440	268726	118.59	11040	11730	10710	14350	7730	11040	11156.58	0.50	0	-10034	11546	11292	10846	10592	10146	11420	10720	62	3310	500	7720	10	1	12460824	1335	-29.02	5.20	12	2.16	-369.00	2061.00	19080	20230208	-43.87	9060	20221025	18.21	19080	-43.87	20230208	10400	2.98	20230707	19080	-43.87	20230208	9060	18.21	20221025	1.84	N	276040	500	62 억		62510	N	N	22	N	00	N
123	20230710	150926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10730	-310	5	-2.81	2927664440	262170	115.69	11040	11730	10730	14350	7730	11040	11167.05	0.50	0	-9545	11546	11292	10846	10592	10146	11420	10720	62	3310	500	7720	10	1	12460824	1337	-29.08	5.21	12	2.10	-369.00	2061.00	19080	20230208	-43.76	9060	20221025	18.43	19080	-43.76	20230208	10400	3.17	20230707	19080	-43.76	20230208	9060	18.43	20221025	1.84	N	276040	500	62 억		62510	N	N	19	N	00	N
124	20230710	140916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10890	-150	5	-1.36	2638634590	235487	103.92	11040	11730	10800	14350	7730	11040	11205.01	0.50	0	5791	11546	11292	10846	10592	10146	11420	10720	62	3310	500	7720	10	1	12460824	1357	-29.51	5.28	12	1.89	-369.00	2061.00	19080	20230208	-42.92	9060	20221025	20.20	19080	-42.92	20230208	10400	4.71	20230707	19080	-42.92	20230208	9060	20.20	20221025	1.84	N	276040	500	62 억		62510	N	N	19	N	00	N
125	20230710	130906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10930	-110	5	-1.00	2510506660	223756	98.74	11040	11730	10800	14350	7730	11040	11219.84	0.50	0	13278	11546	11292	10846	10592	10146	11420	10720	62	3310	500	7720	10	1	12460824	1362	-29.62	5.30	12	1.80	-369.00	2061.00	19080	20230208	-42.71	9060	20221025	20.64	19080	-42.71	20230208	10400	5.10	20230707	19080	-42.71	20230208	9060	20.64	20221025	1.84	N	276040	500	62 억		62510	N	N	19	N	00	N
126	20230710	120931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11060	20	2	0.18	2404283560	214049	94.46	11040	11730	10800	14350	7730	11040	11232.40	0.50	0	14421	11546	11292	10846	10592	10146	11420	10720	62	3310	500	7720	10	1	12460824	1378	-29.97	5.37	12	1.72	-369.00	2061.00	19080	20230208	-42.03	9060	20221025	22.08	19080	-42.03	20230208	10400	6.35	20230707	19080	-42.03	20230208	9060	22.08	20221025	1.84	N	276040	500	62 억		62510	N	N	19	N	00	N
127	20230710	110927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10940	-100	5	-0.91	2279609190	202680	89.44	11040	11730	10800	14350	7730	11040	11247.33	0.50	0	16529	11546	11292	10846	10592	10146	11420	10720	62	3310	500	7720	10	1	12460824	1363	-29.65	5.31	12	1.63	-369.00	2061.00	19080	20230208	-42.66	9060	20221025	20.75	19080	-42.66	20230208	10400	5.19	20230707	19080	-42.66	20230208	9060	20.75	20221025	1.84	N	276040	500	62 억		62510	N	N	19	N	00	N
128	20230710	100928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11440	400	2	3.62	1849175120	164269	72.49	11040	11730	10800	14350	7730	11040	11256.99	0.50	0	21769	11546	11292	10846	10592	10146	11420	10720	62	3310	500	7720	10	1	12460824	1426	-31.00	5.55	12	1.32	-369.00	2061.00	19080	20230208	-40.04	9060	20221025	26.27	19080	-40.04	20230208	10400	10.00	20230707	19080	-40.04	20230208	9060	26.27	20221025	1.84	N	276040	500	62 억		62510	N	N	19	N	00	N
129	20230710	090920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11190	150	2	1.36	248170970	22146	9.77	11040	11360	11040	14350	7730	11040	11206.13	0.50	0	-1574	11546	11292	10846	10592	10146	11420	10720	62	3310	500	7720	10	1	12460824	1394	-30.33	5.43	12	0.18	-369.00	2061.00	19080	20230208	-41.35	9060	20221025	23.51	19080	-41.35	20230208	10400	7.60	20230707	19080	-41.35	20230208	9060	23.51	20221025	1.84	N	276040	500	62 억		62510	N	N	19	N	00	N
130	20230707	160917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11040	40	2	0.36	2405462890	224403	61.65	10990	11100	10400	14300	7700	11000	10719.04	0.52	0	-935	13006	12002	11316	10312	9626	11660	9970	62	3300	500	7700	10	1	12460824	1376	-29.92	5.36	12	1.80	-369.00	2061.00	19080	20230208	-42.14	9060	20221025	21.85	19080	-42.14	20230208	10400	6.15	20230707	19080	-42.14	20230208	9060	21.85	20221025	1.85	N	276040	500	62 억		64846	N	N	19	N	00	N
131	20230707	150916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11000	0	3	0.00	2123827970	198884	54.64	10990	11100	10400	14300	7700	11000	10678.64	0.52	0	2278	13006	12002	11316	10312	9626	11660	9970	62	3300	500	7700	10	1	12460824	1371	-29.81	5.34	12	1.60	-369.00	2061.00	19080	20230208	-42.35	9060	20221025	21.41	19080	-42.35	20230208	10400	5.77	20230707	19080	-42.35	20230208	9060	21.41	20221025	1.85	N	276040	500	62 억		64846	N	N	142	N	00	N
132	20230707	140933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10460	-540	5	-4.91	1570783400	147544	40.54	10990	11100	10410	14300	7700	11000	10646.08	0.52	0	3814	13006	12002	11316	10312	9626	11660	9970	62	3300	500	7700	10	1	12460824	1303	-28.35	5.08	12	1.18	-369.00	2061.00	19080	20230208	-45.18	9060	20221025	15.45	19080	-45.18	20230208	10410	0.48	20230707	19080	-45.18	20230208	9060	15.45	20221025	1.85	N	276040	500	62 억		64846	N	N	142	N	00	N
133	20230707	130921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10470	-530	5	-4.82	1390557690	130284	35.80	10990	11100	10460	14300	7700	11000	10673.15	0.52	0	4546	13006	12002	11316	10312	9626	11660	9970	62	3300	500	7700	10	1	12460824	1305	-28.37	5.08	12	1.05	-369.00	2061.00	19080	20230208	-45.13	9060	20221025	15.56	19080	-45.13	20230208	10460	0.10	20230707	19080	-45.13	20230208	9060	15.56	20221025	1.85	N	276040	500	62 억		64846	N	N	142	N	00	N
134	20230707	120926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10700	-300	5	-2.73	1195460840	111858	30.73	10990	11100	10490	14300	7700	11000	10687.16	0.52	0	5399	13006	12002	11316	10312	9626	11660	9970	62	3300	500	7700	10	1	12460824	1333	-29.00	5.19	12	0.90	-369.00	2061.00	19080	20230208	-43.92	9060	20221025	18.10	19080	-43.92	20230208	10490	2.00	20230707	19080	-43.92	20230208	9060	18.10	20221025	1.85	N	276040	500	62 억		64846	N	N	142	N	00	N
135	20230707	110931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10540	-460	5	-4.18	853046250	79346	21.80	10990	11100	10500	14300	7700	11000	10750.81	0.52	0	4132	13006	12002	11316	10312	9626	11660	9970	62	3300	500	7700	10	1	12460824	1313	-28.56	5.11	12	0.64	-369.00	2061.00	19080	20230208	-44.76	9060	20221025	16.34	19080	-44.76	20230208	10500	0.38	20230707	19080	-44.76	20230208	9060	16.34	20221025	1.85	N	276040	500	62 억		64846	N	N	142	N	00	N
136	20230707	100917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10630	-370	5	-3.36	676870020	62737	17.24	10990	11100	10500	14300	7700	11000	10788.84	0.52	0	3784	13006	12002	11316	10312	9626	11660	9970	62	3300	500	7700	10	1	12460824	1325	-28.81	5.16	12	0.50	-369.00	2061.00	19080	20230208	-44.29	9060	20221025	17.33	19080	-44.29	20230208	10500	1.24	20230707	19080	-44.29	20230208	9060	17.33	20221025	1.85	N	276040	500	62 억		64846	N	N	142	N	00	N
137	20230707	090918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10960	-40	5	-0.36	176070710	16017	4.40	10990	11100	10900	14300	7700	11000	10992.72	0.52	0	4748	13006	12002	11316	10312	9626	11660	9970	62	3300	500	7700	10	1	12460824	1366	-29.70	5.32	12	0.13	-369.00	2061.00	19080	20230208	-42.56	9060	20221025	20.97	19080	-42.56	20230208	10630	3.10	20230706	19080	-42.56	20230208	9060	20.97	20221025	1.85	N	276040	500	62 억		64846	N	N	142	N	00	N
138	20230706	160917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11000	-1150	5	-9.47	4055454670	362038	447.87	12270	12320	10630	15790	8510	12150	11202.21	0.67	0	-16982	12550	12350	12230	12030	11910	12290	11970	62	3640	500	8500	10	1	12460824	1371	-29.81	5.34	12	2.91	-369.00	2061.00	19080	20230208	-42.35	9060	20221025	21.41	19080	-42.35	20230208	10630	3.48	20230706	19080	-42.35	20230208	9060	21.41	20221025	1.79	N	276040	500	62 억		83591	N	N	142	N	00	N
139	20230706	150918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10710	-1440	5	-11.85	3702952760	329652	407.80	12270	12320	10630	15790	8510	12150	11232.91	0.67	0	-19015	12550	12350	12230	12030	11910	12290	11970	62	3640	500	8500	10	1	12460824	1335	-29.02	5.20	12	2.65	-369.00	2061.00	19080	20230208	-43.87	9060	20221025	18.21	19080	-43.87	20230208	10630	0.75	20230706	19080	-43.87	20230208	9060	18.21	20221025	1.79	N	276040	500	62 억		83591	N	N	26	N	00	N
140	20230706	140919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10950	-1200	5	-9.88	3152972140	278758	344.84	12270	12320	10630	15790	8510	12150	11310.79	0.67	0	-9251	12550	12350	12230	12030	11910	12290	11970	62	3640	500	8500	10	1	12460824	1364	-29.67	5.31	12	2.24	-369.00	2061.00	19080	20230208	-42.61	9060	20221025	20.86	19080	-42.61	20230208	10630	3.01	20230706	19080	-42.61	20230208	9060	20.86	20221025	1.79	N	276040	500	62 억		83591	N	N	26	N	00	N
141	20230706	130916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11110	-1040	5	-8.56	2323218230	202427	250.42	12270	12320	10820	15790	8510	12150	11476.82	0.67	0	-1851	12550	12350	12230	12030	11910	12290	11970	62	3640	500	8500	10	1	12460824	1384	-30.11	5.39	12	1.62	-369.00	2061.00	19080	20230208	-41.77	9060	20221025	22.63	19080	-41.77	20230208	10820	2.68	20230706	19080	-41.77	20230208	9060	22.63	20221025	1.79	N	276040	500	62 억		83591	N	N	26	N	00	N
142	20230706	120856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11230	-920	5	-7.57	1546957560	132391	163.78	12270	12320	11160	15790	8510	12150	11684.76	0.67	0	3804	12550	12350	12230	12030	11910	12290	11970	62	3640	500	8500	10	1	12460824	1399	-30.43	5.45	12	1.06	-369.00	2061.00	19080	20230208	-41.14	9060	20221025	23.95	19080	-41.14	20230208	11160	0.63	20230706	19080	-41.14	20230208	9060	23.95	20221025	1.79	N	276040	500	62 억		83591	N	N	26	N	00	N
143	20230706	110923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11820	-330	5	-2.72	717381440	59491	73.59	12270	12320	11790	15790	8510	12150	12058.65	0.67	0	-3305	12550	12350	12230	12030	11910	12290	11970	62	3640	500	8500	10	1	12460824	1473	-32.03	5.74	12	0.48	-369.00	2061.00	19080	20230208	-38.05	9060	20221025	30.46	19080	-38.05	20230208	11790	0.25	20230706	19080	-38.05	20230208	9060	30.46	20221025	1.79	N	276040	500	62 억		83591	N	N	26	N	00	N
144	20230706	100918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12070	-80	5	-0.66	339929610	27918	34.54	12270	12320	12070	15790	8510	12150	12176.00	0.67	0	-1466	12550	12350	12230	12030	11910	12290	11970	62	3640	500	8500	10	1	12460824	1504	-32.71	5.86	12	0.22	-369.00	2061.00	19080	20230208	-36.74	9060	20221025	33.22	19080	-36.74	20230208	11890	1.51	20230426	19080	-36.74	20230208	9060	33.22	20221025	1.79	N	276040	500	62 억		83591	N	N	26	N	00	N
145	20230706	090916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12290	140	2	1.15	99846090	8149	10.08	12270	12320	12180	15790	8510	12150	12252.56	0.67	0	-58	12550	12350	12230	12030	11910	12290	11970	62	3640	500	8500	10	1	12460824	1531	-33.31	5.96	12	0.07	-369.00	2061.00	19080	20230208	-35.59	9060	20221025	35.65	19080	-35.59	20230208	11890	3.36	20230426	19080	-35.59	20230208	9060	35.65	20221025	1.79	N	276040	500	62 억		83591	N	N	26	N	00	N
146	20230705	160913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12150	-170	5	-1.38	985744110	80521	15.43	12390	12430	12110	16010	8630	12320	12242.19	0.72	0	-3655	13186	12752	12416	11982	11646	12970	12200	62	3690	500	8620	10	1	12460824	1514	-32.93	5.90	12	0.65	-369.00	2061.00	19080	20230208	-36.32	9060	20221025	34.11	19080	-36.32	20230208	11890	2.19	20230426	19080	-36.32	20230208	9060	34.11	20221025	1.79	N	276040	500	62 억		89225	N	N	26	N	00	N
147	20230705	150909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12150	-170	5	-1.38	954832610	77976	14.94	12390	12430	12110	16010	8630	12320	12245.21	0.72	0	-3508	13186	12752	12416	11982	11646	12970	12200	62	3690	500	8620	10	1	12460824	1514	-32.93	5.90	12	0.63	-369.00	2061.00	19080	20230208	-36.32	9060	20221025	34.11	19080	-36.32	20230208	11890	2.19	20230426	19080	-36.32	20230208	9060	34.11	20221025	1.79	N	276040	500	62 억		89225	N	N	62	N	00	N
148	20230705	140900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12170	-150	5	-1.22	858901480	70078	13.43	12390	12430	12110	16010	8630	12320	12256.36	0.72	0	-3456	13186	12752	12416	11982	11646	12970	12200	62	3690	500	8620	10	1	12460824	1516	-32.98	5.90	12	0.56	-369.00	2061.00	19080	20230208	-36.22	9060	20221025	34.33	19080	-36.22	20230208	11890	2.35	20230426	19080	-36.22	20230208	9060	34.33	20221025	1.79	N	276040	500	62 억		89225	N	N	62	N	00	N
149	20230705	130903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12190	-130	5	-1.06	792443200	64625	12.38	12390	12430	12110	16010	8630	12320	12262.18	0.72	0	-3610	13186	12752	12416	11982	11646	12970	12200	62	3690	500	8620	10	1	12460824	1519	-33.04	5.91	12	0.52	-369.00	2061.00	19080	20230208	-36.11	9060	20221025	34.55	19080	-36.11	20230208	11890	2.52	20230426	19080	-36.11	20230208	9060	34.55	20221025	1.79	N	276040	500	62 억		89225	N	N	62	N	00	N
150	20230705	120901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12180	-140	5	-1.14	604982710	49182	9.43	12390	12430	12170	16010	8630	12320	12300.90	0.72	0	-154	13186	12752	12416	11982	11646	12970	12200	62	3690	500	8620	10	1	12460824	1518	-33.01	5.91	12	0.39	-369.00	2061.00	19080	20230208	-36.16	9060	20221025	34.44	19080	-36.16	20230208	11890	2.44	20230426	19080	-36.16	20230208	9060	34.44	20221025	1.79	N	276040	500	62 억		89225	N	N	62	N	00	N
151	20230705	110911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12280	-40	5	-0.32	358374200	29037	5.56	12390	12430	12270	16010	8630	12320	12341.98	0.72	0	4269	13186	12752	12416	11982	11646	12970	12200	62	3690	500	8620	10	1	12460824	1530	-33.28	5.96	12	0.23	-369.00	2061.00	19080	20230208	-35.64	9060	20221025	35.54	19080	-35.64	20230208	11890	3.28	20230426	19080	-35.64	20230208	9060	35.54	20221025	1.79	N	276040	500	62 억		89225	N	N	62	N	00	N
152	20230705	100902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12280	-40	5	-0.32	285394220	23107	4.43	12390	12430	12270	16010	8630	12320	12350.99	0.72	0	4491	13186	12752	12416	11982	11646	12970	12200	62	3690	500	8620	10	1	12460824	1530	-33.28	5.96	12	0.19	-369.00	2061.00	19080	20230208	-35.64	9060	20221025	35.54	19080	-35.64	20230208	11890	3.28	20230426	19080	-35.64	20230208	9060	35.54	20221025	1.79	N	276040	500	62 억		89225	N	N	62	N	00	N
153	20230705	090902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12370	50	2	0.41	76326890	6181	1.18	12390	12420	12300	16010	8630	12320	12348.63	0.72	0	2232	13186	12752	12416	11982	11646	12970	12200	62	3690	500	8620	10	1	12460824	1541	-33.52	6.00	12	0.05	-369.00	2061.00	19080	20230208	-35.17	9060	20221025	36.53	19080	-35.17	20230208	11890	4.04	20230426	19080	-35.17	20230208	9060	36.53	20221025	1.79	N	276040	500	62 억		89225	N	N	62	N	00	N
154	20230704	160858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12320	-20	5	-0.16	1500622480	121630	244.83	12300	12850	12080	16040	8640	12340	12337.60	0.88	0	-21573	12600	12470	12370	12240	12140	12420	12190	62	3700	500	8630	10	1	12460824	1535	-33.39	5.98	12	0.98	-369.00	2061.00	19080	20230208	-35.43	9060	20221025	35.98	19080	-35.43	20230208	11890	3.62	20230426	19080	-35.43	20230208	9060	35.98	20221025	1.79	N	276040	500	62 억		109349	N	N	62	N	00	N
155	20230704	150848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12300	-40	5	-0.32	1463870940	118644	238.82	12300	12850	12080	16040	8640	12340	12338.35	0.88	0	-20931	12600	12470	12370	12240	12140	12420	12190	62	3700	500	8630	10	1	12460824	1533	-33.33	5.97	12	0.95	-369.00	2061.00	19080	20230208	-35.53	9060	20221025	35.76	19080	-35.53	20230208	11890	3.45	20230426	19080	-35.53	20230208	9060	35.76	20221025	1.79	N	276040	500	62 억		109349	N	N	0	N	00	N
156	20230704	140853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12260	-80	5	-0.65	1380609580	111874	225.19	12300	12850	12080	16040	8640	12340	12340.75	0.88	0	-20707	12600	12470	12370	12240	12140	12420	12190	62	3700	500	8630	10	1	12460824	1528	-33.22	5.95	12	0.90	-369.00	2061.00	19080	20230208	-35.74	9060	20221025	35.32	19080	-35.74	20230208	11890	3.11	20230426	19080	-35.74	20230208	9060	35.32	20221025	1.79	N	276040	500	62 억		109349	N	N	0	N	00	N
157	20230704	130842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12520	180	2	1.46	1019404880	82686	166.44	12300	12850	12080	16040	8640	12340	12328.63	0.88	0	-20983	12600	12470	12370	12240	12140	12420	12190	62	3700	500	8630	10	1	12460824	1560	-33.93	6.07	12	0.66	-369.00	2061.00	19080	20230208	-34.38	9060	20221025	38.19	19080	-34.38	20230208	11890	5.30	20230426	19080	-34.38	20230208	9060	38.19	20221025	1.79	N	276040	500	62 억		109349	N	N	0	N	00	N
158	20230704	120852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12100	-240	5	-1.94	531026340	43641	87.84	12300	12320	12080	16040	8640	12340	12168.06	0.88	0	-17412	12600	12470	12370	12240	12140	12420	12190	62	3700	500	8630	10	1	12460824	1508	-32.79	5.87	12	0.35	-369.00	2061.00	19080	20230208	-36.58	9060	20221025	33.55	19080	-36.58	20230208	11890	1.77	20230426	19080	-36.58	20230208	9060	33.55	20221025	1.79	N	276040	500	62 억		109349	N	N	0	N	00	N
159	20230704	110845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12110	-230	5	-1.86	472632430	38819	78.14	12300	12320	12080	16040	8640	12340	12175.29	0.88	0	-16203	12600	12470	12370	12240	12140	12420	12190	62	3700	500	8630	10	1	12460824	1509	-32.82	5.88	12	0.31	-369.00	2061.00	19080	20230208	-36.53	9060	20221025	33.66	19080	-36.53	20230208	11890	1.85	20230426	19080	-36.53	20230208	9060	33.66	20221025	1.79	N	276040	500	62 억		109349	N	N	0	N	00	N
160	20230704	100842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12150	-190	5	-1.54	296869830	24310	48.93	12300	12320	12140	16040	8640	12340	12211.84	0.88	0	-8835	12600	12470	12370	12240	12140	12420	12190	62	3700	500	8630	10	1	12460824	1514	-32.93	5.90	12	0.20	-369.00	2061.00	19080	20230208	-36.32	9060	20221025	34.11	19080	-36.32	20230208	11890	2.19	20230426	19080	-36.32	20230208	9060	34.11	20221025	1.79	N	276040	500	62 억		109349	N	N	0	N	00	N
161	20230704	090841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12250	-90	5	-0.73	41136950	3351	6.75	12300	12300	12250	16040	8640	12340	12276.02	0.88	0	-1079	12600	12470	12370	12240	12140	12420	12190	62	3700	500	8630	10	1	12460824	1526	-33.20	5.94	12	0.03	-369.00	2061.00	19080	20230208	-35.80	9060	20221025	35.21	19080	-35.80	20230208	11890	3.03	20230426	19080	-35.80	20230208	9060	35.21	20221025	1.79	N	276040	500	62 억		109349	N	N	0	N	00	N
162	20230703	160833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12340	-10	5	-0.08	607065810	49201	109.86	12350	12500	12270	16050	8650	12350	12338.48	0.86	0	1969	12556	12452	12296	12192	12036	12375	12115	62	3700	500	8640	10	1	12460824	1538	-33.44	5.99	12	0.39	-369.00	2061.00	19080	20230208	-35.32	9060	20221025	36.20	19080	-35.32	20230208	11890	3.78	20230426	19080	-35.32	20230208	9060	36.20	20221025	1.75	N	276040	500	62 억		107380	N	N	0	N	00	N
163	20230703	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12300	-50	5	-0.40	512944510	41560	92.79	12350	12500	12270	16050	8650	12350	12342.26	0.86	0	1213	12556	12452	12296	12192	12036	12375	12115	62	3700	500	8640	10	1	12460824	1533	-33.33	5.97	12	0.33	-369.00	2061.00	19080	20230208	-35.53	9060	20221025	35.76	19080	-35.53	20230208	11890	3.45	20230426	19080	-35.53	20230208	9060	35.76	20221025	1.75	N	276040	500	62 억		107380	N	N	0	N	00	N
164	20230703	140840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12340	-10	5	-0.08	387204620	31342	69.98	12350	12500	12270	16050	8650	12350	12354.18	0.86	0	3332	12556	12452	12296	12192	12036	12375	12115	62	3700	500	8640	10	1	12460824	1538	-33.44	5.99	12	0.25	-369.00	2061.00	19080	20230208	-35.32	9060	20221025	36.20	19080	-35.32	20230208	11890	3.78	20230426	19080	-35.32	20230208	9060	36.20	20221025	1.75	N	276040	500	62 억		107380	N	N	0	N	00	N
165	20230703	130834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12400	50	2	0.40	337660370	27329	61.02	12350	12500	12270	16050	8650	12350	12355.39	0.86	0	3681	12556	12452	12296	12192	12036	12375	12115	62	3700	500	8640	10	1	12460824	1545	-33.60	6.02	12	0.22	-369.00	2061.00	19080	20230208	-35.01	9060	20221025	36.87	19080	-35.01	20230208	11890	4.29	20230426	19080	-35.01	20230208	9060	36.87	20221025	1.75	N	276040	500	62 억		107380	N	N	0	N	00	N
166	20230703	120842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12360	10	2	0.08	303339150	24553	54.82	12350	12500	12270	16050	8650	12350	12354.46	0.86	0	4121	12556	12452	12296	12192	12036	12375	12115	62	3700	500	8640	10	1	12460824	1540	-33.50	6.00	12	0.20	-369.00	2061.00	19080	20230208	-35.22	9060	20221025	36.42	19080	-35.22	20230208	11890	3.95	20230426	19080	-35.22	20230208	9060	36.42	20221025	1.75	N	276040	500	62 억		107380	N	N	0	N	00	N
167	20230703	110835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12360	10	2	0.08	245446930	19864	44.35	12350	12500	12270	16050	8650	12350	12356.37	0.86	0	4157	12556	12452	12296	12192	12036	12375	12115	62	3700	500	8640	10	1	12460824	1540	-33.50	6.00	12	0.16	-369.00	2061.00	19080	20230208	-35.22	9060	20221025	36.42	19080	-35.22	20230208	11890	3.95	20230426	19080	-35.22	20230208	9060	36.42	20221025	1.75	N	276040	500	62 억		107380	N	N	0	N	00	N
168	20230703	100823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12320	-30	5	-0.24	172232660	13931	31.11	12350	12500	12270	16050	8650	12350	12363.27	0.86	0	5367	12556	12452	12296	12192	12036	12375	12115	62	3700	500	8640	10	1	12460824	1535	-33.39	5.98	12	0.11	-369.00	2061.00	19080	20230208	-35.43	9060	20221025	35.98	19080	-35.43	20230208	11890	3.62	20230426	19080	-35.43	20230208	9060	35.98	20221025	1.75	N	276040	500	62 억		107380	N	N	0	N	00	N
169	20230703	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12350	0	3	0.00	95929320	7774	17.36	12350	12350	12270	16050	8650	12350	12339.76	0.86	0	7150	12556	12452	12296	12192	12036	12375	12115	62	3700	500	8640	10	1	12460824	1539	-33.47	5.99	12	0.06	-369.00	2061.00	19080	20230208	-35.27	9060	20221025	36.31	19080	-35.27	20230208	11890	3.87	20230426	19080	-35.27	20230208	9060	36.31	20221025	1.75	N	276040	500	62 억		107380	N	N	0	N	00	N