KissMeData/300080/price/prices-20230801.csv at 06dd69887748e6d476d5479de9db3cf8a414dca9

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31750	750	2	2.42	3794211750	119146	98.55	31550	32350	31300	40300	21700	31000	31845.09	9.13	-13529	32200	31600	30700	30100	29200	31900	30400	26	9300	500	18600	50	1	5231946	1661	-28.22	13.49	12	2.28	-1125.00	2353.00	44750	20220914	-29.05	18300	20221214	73.50	40000	-20.62	20230724	20400	55.64	20230110	44750	-29.05	20220914	18300	73.50	20221214	1.10	N	300080	500	26 억	477692	N	N	80	N	N
3	20230831	151422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31650	650	2	2.10	3690974700	115885	95.85	31550	32350	31300	40300	21700	31000	31850.32	9.13	-13465	32200	31600	30700	30100	29200	31900	30400	26	9300	500	18600	50	1	5231946	1656	-28.13	13.45	12	2.21	-1125.00	2353.00	44750	20220914	-29.27	18300	20221214	72.95	40000	-20.88	20230724	20400	55.15	20230110	44750	-29.27	20220914	18300	72.95	20221214	1.10	N	300080	500	26 억	477692	N	N	5	N	N
4	20230831	141540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32050	1050	2	3.39	3214768950	100927	83.48	31550	32350	31300	40300	21700	31000	31852.42	9.13	-12264	32200	31600	30700	30100	29200	31900	30400	26	9300	500	18600	50	1	5231946	1677	-28.49	13.62	12	1.93	-1125.00	2353.00	44750	20220914	-28.38	18300	20221214	75.14	40000	-19.88	20230724	20400	57.11	20230110	44750	-28.38	20220914	18300	75.14	20221214	1.10	N	300080	500	26 억	477692	N	N	5	N	N
5	20230831	131458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31850	850	2	2.74	2897607650	91024	75.29	31550	32350	31300	40300	21700	31000	31833.45	9.13	-10907	32200	31600	30700	30100	29200	31900	30400	26	9300	500	18600	50	1	5231946	1666	-28.31	13.54	12	1.74	-1125.00	2353.00	44750	20220914	-28.83	18300	20221214	74.04	40000	-20.38	20230724	20400	56.13	20230110	44750	-28.83	20220914	18300	74.04	20221214	1.10	N	300080	500	26 억	477692	N	N	5	N	N
6	20230831	121553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32000	1000	2	3.23	2609538050	81992	67.82	31550	32350	31300	40300	21700	31000	31826.74	9.13	-9219	32200	31600	30700	30100	29200	31900	30400	26	9300	500	18600	50	1	5231946	1674	-28.44	13.60	12	1.57	-1125.00	2353.00	44750	20220914	-28.49	18300	20221214	74.86	40000	-20.00	20230724	20400	56.86	20230110	44750	-28.49	20220914	18300	74.86	20221214	1.10	N	300080	500	26 억	477692	N	N	5	N	N
7	20230831	112028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31700	700	2	2.26	2346733300	73752	61.00	31550	32350	31300	40300	21700	31000	31819.25	9.13	-7620	32200	31600	30700	30100	29200	31900	30400	26	9300	500	18600	50	1	5231946	1659	-28.18	13.47	12	1.41	-1125.00	2353.00	44750	20220914	-29.16	18300	20221214	73.22	40000	-20.75	20230724	20400	55.39	20230110	44750	-29.16	20220914	18300	73.22	20221214	1.10	N	300080	500	26 억	477692	N	N	5	N	N
8	20230831	101644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31800	800	2	2.58	1767665700	55611	46.00	31550	32350	31300	40300	21700	31000	31786.26	9.13	-6526	32200	31600	30700	30100	29200	31900	30400	26	9300	500	18600	50	1	5231946	1664	-28.27	13.51	12	1.06	-1125.00	2353.00	44750	20220914	-28.94	18300	20221214	73.77	40000	-20.50	20230724	20400	55.88	20230110	44750	-28.94	20220914	18300	73.77	20221214	1.10	N	300080	500	26 억	477692	N	N	5	N	N
9	20230831	091512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31850	850	2	2.74	658033600	20820	17.22	31550	31950	31300	40300	21700	31000	31605.84	9.13	-3615	32200	31600	30700	30100	29200	31900	30400	26	9300	500	18600	50	1	5231946	1666	-28.31	13.54	12	0.40	-1125.00	2353.00	44750	20220914	-28.83	18300	20221214	74.04	40000	-20.38	20230724	20400	56.13	20230110	44750	-28.83	20220914	18300	74.04	20221214	1.10	N	300080	500	26 억	477692	N	N	5	N	N
10	20230830	161127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	1300	2	4.38	3675741900	119686	161.78	30200	31300	29800	38600	20800	29700	30710.24	9.37	-9299	30700	30200	29650	29150	28600	30450	29400	26	8900	500	17820	50	1	5231946	1622	-27.56	13.17	12	2.29	-1125.00	2353.00	44750	20220914	-30.73	18300	20221214	69.40	40000	-22.50	20230724	20400	51.96	20230110	44750	-30.73	20220914	18300	69.40	20221214	1.12	N	300080	500	26 억	490080	N	N	5	N	N
11	20230830	151355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	1200	2	4.04	3585410250	116769	157.84	30200	31300	29800	38600	20800	29700	30705.16	9.37	-8984	30700	30200	29650	29150	28600	30450	29400	26	8900	500	17820	50	1	5231946	1617	-27.47	13.13	12	2.23	-1125.00	2353.00	44750	20220914	-30.95	18300	20221214	68.85	40000	-22.75	20230724	20400	51.47	20230110	44750	-30.95	20220914	18300	68.85	20221214	1.12	N	300080	500	26 억	490080	N	N	0	N	N
12	20230830	141449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30950	1250	2	4.21	3008601250	98192	132.73	30200	31200	29800	38600	20800	29700	30639.98	9.37	-6080	30700	30200	29650	29150	28600	30450	29400	26	8900	500	17820	50	1	5231946	1619	-27.51	13.15	12	1.88	-1125.00	2353.00	44750	20220914	-30.84	18300	20221214	69.13	40000	-22.62	20230724	20400	51.72	20230110	44750	-30.84	20220914	18300	69.13	20221214	1.12	N	300080	500	26 억	490080	N	N	0	N	N
13	20230830	131442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	1300	2	4.38	2685978300	87794	118.67	30200	31200	29800	38600	20800	29700	30594.10	9.37	-6127	30700	30200	29650	29150	28600	30450	29400	26	8900	500	17820	50	1	5231946	1622	-27.56	13.17	12	1.68	-1125.00	2353.00	44750	20220914	-30.73	18300	20221214	69.40	40000	-22.50	20230724	20400	51.96	20230110	44750	-30.73	20220914	18300	69.40	20221214	1.12	N	300080	500	26 억	490080	N	N	0	N	N
14	20230830	121453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31050	1350	2	4.55	2444661100	79993	108.13	30200	31200	29800	38600	20800	29700	30560.94	9.37	-5355	30700	30200	29650	29150	28600	30450	29400	26	8900	500	17820	50	1	5231946	1625	-27.60	13.20	12	1.53	-1125.00	2353.00	44750	20220914	-30.61	18300	20221214	69.67	40000	-22.38	20230724	20400	52.21	20230110	44750	-30.61	20220914	18300	69.67	20221214	1.12	N	300080	500	26 억	490080	N	N	0	N	N
15	20230830	112015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	1150	2	3.87	1446989500	47773	64.58	30200	30850	29800	38600	20800	29700	30288.86	9.37	-1446	30700	30200	29650	29150	28600	30450	29400	26	8900	500	17820	50	1	5231946	1614	-27.42	13.11	12	0.91	-1125.00	2353.00	44750	20220914	-31.06	18300	20221214	68.58	40000	-22.88	20230724	20400	51.23	20230110	44750	-31.06	20220914	18300	68.58	20221214	1.12	N	300080	500	26 억	490080	N	N	0	N	N
16	20230830	101542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30200	500	2	1.68	750390750	24914	33.68	30200	30400	29800	38600	20800	29700	30119.24	9.37	-2921	30700	30200	29650	29150	28600	30450	29400	26	8900	500	17820	50	1	5231946	1580	-26.84	12.83	12	0.48	-1125.00	2353.00	44750	20220914	-32.51	18300	20221214	65.03	40000	-24.50	20230724	20400	48.04	20230110	44750	-32.51	20220914	18300	65.03	20221214	1.12	N	300080	500	26 억	490080	N	N	0	N	N
17	20230830	091441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	200	2	0.67	301511400	10030	13.56	30200	30350	29800	38600	20800	29700	30060.96	9.37	-4118	30700	30200	29650	29150	28600	30450	29400	26	8900	500	17820	50	1	5231946	1564	-26.58	12.71	12	0.19	-1125.00	2353.00	44750	20220914	-33.18	18300	20221214	63.39	40000	-25.25	20230724	20400	46.57	20230110	44750	-33.18	20220914	18300	63.39	20221214	1.12	N	300080	500	26 억	490080	N	N	0	N	N
18	20230829	161122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	800	2	2.77	2183831100	73646	113.48	29350	30150	29100	37550	20250	28900	29653.08	9.46	-3604	30900	29900	29300	28300	27700	29600	28000	26	8650	500	17340	50	1	5231946	1554	-26.40	12.62	12	1.41	-1125.00	2353.00	44750	20220914	-33.63	18300	20221214	62.30	40000	-25.75	20230724	20400	45.59	20230110	44750	-33.63	20220914	18300	62.30	20221214	1.10	N	300080	500	26 억	494711	N	N	3	N	N
19	20230829	151403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	900	2	3.11	2125058900	71669	110.43	29350	30150	29100	37550	20250	28900	29651.02	9.46	-3437	30900	29900	29300	28300	27700	29600	28000	26	8650	500	17340	50	1	5231946	1559	-26.49	12.66	12	1.37	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	40000	-25.50	20230724	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	1.10	N	300080	500	26 억	494711	N	N	3	N	N
20	20230829	141546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	1100	2	3.81	1792165950	60552	93.30	29350	30100	29100	37550	20250	28900	29597.14	9.46	-2605	30900	29900	29300	28300	27700	29600	28000	26	8650	500	17340	50	1	5231946	1570	-26.67	12.75	12	1.16	-1125.00	2353.00	44750	20220914	-32.96	18300	20221214	63.93	40000	-25.00	20230724	20400	47.06	20230110	44750	-32.96	20220914	18300	63.93	20221214	1.10	N	300080	500	26 억	494711	N	N	3	N	N
21	20230829	131437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29450	550	2	1.90	1548922750	52386	80.72	29350	30100	29100	37550	20250	28900	29567.49	9.46	-3884	30900	29900	29300	28300	27700	29600	28000	26	8650	500	17340	50	1	5231946	1541	-26.18	12.52	12	1.00	-1125.00	2353.00	44750	20220914	-34.19	18300	20221214	60.93	40000	-26.37	20230724	20400	44.36	20230110	44750	-34.19	20220914	18300	60.93	20221214	1.10	N	300080	500	26 억	494711	N	N	3	N	N
22	20230829	121540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	450	2	1.56	1366839850	46177	71.15	29350	30100	29100	37550	20250	28900	29600.01	9.46	-3844	30900	29900	29300	28300	27700	29600	28000	26	8650	500	17340	50	1	5231946	1536	-26.09	12.47	12	0.88	-1125.00	2353.00	44750	20220914	-34.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	44750	-34.41	20220914	18300	60.38	20221214	1.10	N	300080	500	26 억	494711	N	N	3	N	N
23	20230829	112237	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29550	650	2	2.25	1267514950	42798	65.95	29350	30100	29100	37550	20250	28900	29616.22	9.46	-3619	30900	29900	29300	28300	27700	29600	28000	26	8650	500	17340	50	1	5231946	1546	-26.27	12.56	12	0.82	-1125.00	2353.00	44750	20220914	-33.97	18300	20221214	61.48	40000	-26.12	20230724	20400	44.85	20230110	44750	-33.97	20220914	18300	61.48	20221214	1.10	N	300080	500	26 억	494711	N	N	3	N	N
24	20230829	101636	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	700	2	2.42	1198323950	40451	62.33	29350	30100	29100	37550	20250	28900	29624.09	9.46	-2874	30900	29900	29300	28300	27700	29600	28000	26	8650	500	17340	50	1	5231946	1549	-26.31	12.58	12	0.77	-1125.00	2353.00	44750	20220914	-33.85	18300	20221214	61.75	40000	-26.00	20230724	20400	45.10	20230110	44750	-33.85	20220914	18300	61.75	20221214	1.10	N	300080	500	26 억	494711	N	N	3	N	N
25	20230829	091103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	750	2	2.60	268680600	9131	14.07	29350	29800	29100	37550	20250	28900	29425.10	9.46	-2915	30900	29900	29300	28300	27700	29600	28000	26	8650	500	17340	50	1	5231946	1551	-26.36	12.60	12	0.17	-1125.00	2353.00	44750	20220914	-33.74	18300	20221214	62.02	40000	-25.88	20230724	20400	45.34	20230110	44750	-33.74	20220914	18300	62.02	20221214	1.10	N	300080	500	26 억	494711	N	N	3	N	N
26	20230828	161049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	-1100	5	-3.67	1894666450	64460	52.68	30000	30300	28700	39000	21000	30000	29394.24	9.57	-3764	33000	31500	30500	29000	28000	31000	28500	26	9000	500	18000	50	1	5231946	1512	-25.69	12.28	12	1.23	-1125.00	2353.00	44750	20220914	-35.42	18300	20221214	57.92	40000	-27.75	20230724	20400	41.67	20230110	44750	-35.42	20220914	18300	57.92	20221214	0.96	N	300080	500	26 억	500666	N	N	3	N	N
27	20230828	151058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	-1100	5	-3.67	1816107450	61742	50.46	30000	30300	28700	39000	21000	30000	29414.46	9.57	-3381	33000	31500	30500	29000	28000	31000	28500	26	9000	500	18000	50	1	5231946	1512	-25.69	12.28	12	1.18	-1125.00	2353.00	44750	20220914	-35.42	18300	20221214	57.92	40000	-27.75	20230724	20400	41.67	20230110	44750	-35.42	20220914	18300	57.92	20221214	0.96	N	300080	500	26 억	500666	N	N	0	N	N
28	20230828	141101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29200	-800	5	-2.67	1367002100	46216	37.77	30000	30300	29050	39000	21000	30000	29578.55	9.57	-2397	33000	31500	30500	29000	28000	31000	28500	26	9000	500	18000	50	1	5231946	1528	-25.96	12.41	12	0.88	-1125.00	2353.00	44750	20220914	-34.75	18300	20221214	59.56	40000	-27.00	20230724	20400	43.14	20230110	44750	-34.75	20220914	18300	59.56	20221214	0.96	N	300080	500	26 억	500666	N	N	0	N	N
29	20230828	131110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	-600	5	-2.00	1072730950	36142	29.54	30000	30300	29150	39000	21000	30000	29681.01	9.57	-2364	33000	31500	30500	29000	28000	31000	28500	26	9000	500	18000	50	1	5231946	1538	-26.13	12.49	12	0.69	-1125.00	2353.00	44750	20220914	-34.30	18300	20221214	60.66	40000	-26.50	20230724	20400	44.12	20230110	44750	-34.30	20220914	18300	60.66	20221214	0.96	N	300080	500	26 억	500666	N	N	0	N	N
30	20230828	121101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	-650	5	-2.17	983959750	33122	27.07	30000	30300	29150	39000	21000	30000	29707.14	9.57	-1825	33000	31500	30500	29000	28000	31000	28500	26	9000	500	18000	50	1	5231946	1536	-26.09	12.47	12	0.63	-1125.00	2353.00	44750	20220914	-34.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	44750	-34.41	20220914	18300	60.38	20221214	0.96	N	300080	500	26 억	500666	N	N	0	N	N
31	20230828	111058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	-100	5	-0.33	614214400	20583	16.82	30000	30300	29450	39000	21000	30000	29840.86	9.57	-1175	33000	31500	30500	29000	28000	31000	28500	26	9000	500	18000	50	1	5231946	1564	-26.58	12.71	12	0.39	-1125.00	2353.00	44750	20220914	-33.18	18300	20221214	63.39	40000	-25.25	20230724	20400	46.57	20230110	44750	-33.18	20220914	18300	63.39	20221214	0.96	N	300080	500	26 억	500666	N	N	0	N	N
32	20230828	101046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29550	-450	5	-1.50	498168050	16677	13.63	30000	30300	29450	39000	21000	30000	29871.56	9.57	-584	33000	31500	30500	29000	28000	31000	28500	26	9000	500	18000	50	1	5231946	1546	-26.27	12.56	12	0.32	-1125.00	2353.00	44750	20220914	-33.97	18300	20221214	61.48	40000	-26.12	20230724	20400	44.85	20230110	44750	-33.97	20220914	18300	61.48	20221214	0.96	N	300080	500	26 억	500666	N	N	0	N	N
33	20230828	091100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	50	2	0.17	102563100	3409	2.79	30000	30300	29900	39000	21000	30000	30085.98	9.57	-1246	33000	31500	30500	29000	28000	31000	28500	26	9000	500	18000	50	1	5231946	1572	-26.71	12.77	12	0.07	-1125.00	2353.00	44750	20220914	-32.85	18300	20221214	64.21	40000	-24.88	20230724	20400	47.30	20230110	44750	-32.85	20220914	18300	64.21	20221214	0.96	N	300080	500	26 억	500666	N	N	0	N	N
34	20230825	161052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	-2250	5	-6.98	3710705100	122254	62.44	31000	32000	29500	41900	22600	32250	30352.43	10.25	-36663	34516	33382	31566	30432	28616	33950	31000	26	9650	500	19350	50	1	5231946	1570	-26.67	12.75	12	2.34	-1125.00	2353.00	44750	20220914	-32.96	18300	20221214	63.93	40000	-25.00	20230724	20400	47.06	20230110	44750	-32.96	20220914	18300	63.93	20221214	0.95	N	300080	500	26 억	536378	N	N	0	N	N
35	20230825	151059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	-2500	5	-7.75	3581388700	117939	60.24	31000	32000	29500	41900	22600	32250	30366.45	10.25	-35076	34516	33382	31566	30432	28616	33950	31000	26	9650	500	19350	50	1	5231946	1557	-26.44	12.64	12	2.25	-1125.00	2353.00	44750	20220914	-33.52	18300	20221214	62.57	40000	-25.62	20230724	20400	45.83	20230110	44750	-33.52	20220914	18300	62.57	20221214	0.95	N	300080	500	26 억	536378	N	N	0	N	N
36	20230825	141058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	-2600	5	-8.06	3304180250	108611	55.47	31000	32000	29500	41900	22600	32250	30422.15	10.25	-30502	34516	33382	31566	30432	28616	33950	31000	26	9650	500	19350	50	1	5231946	1551	-26.36	12.60	12	2.08	-1125.00	2353.00	44750	20220914	-33.74	18300	20221214	62.02	40000	-25.88	20230724	20400	45.34	20230110	44750	-33.74	20220914	18300	62.02	20221214	0.95	N	300080	500	26 억	536378	N	N	0	N	N
37	20230825	131053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	-2400	5	-7.44	2988173750	97983	50.04	31000	32000	29500	41900	22600	32250	30496.86	10.25	-27974	34516	33382	31566	30432	28616	33950	31000	26	9650	500	19350	50	1	5231946	1562	-26.53	12.69	12	1.87	-1125.00	2353.00	44750	20220914	-33.30	18300	20221214	63.11	40000	-25.38	20230724	20400	46.32	20230110	44750	-33.30	20220914	18300	63.11	20221214	0.95	N	300080	500	26 억	536378	N	N	0	N	N
38	20230825	121054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	-2450	5	-7.60	2901466800	95079	48.56	31000	32000	29500	41900	22600	32250	30516.38	10.25	-27160	34516	33382	31566	30432	28616	33950	31000	26	9650	500	19350	50	1	5231946	1559	-26.49	12.66	12	1.82	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	40000	-25.50	20230724	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	0.95	N	300080	500	26 억	536378	N	N	0	N	N
39	20230825	111053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29900	-2350	5	-7.29	2295169300	74660	38.13	31000	32000	29900	41900	22600	32250	30741.62	10.25	-21629	34516	33382	31566	30432	28616	33950	31000	26	9650	500	19350	50	1	5231946	1564	-26.58	12.71	12	1.43	-1125.00	2353.00	44750	20220914	-33.18	18300	20221214	63.39	40000	-25.25	20230724	20400	46.57	20230110	44750	-33.18	20220914	18300	63.39	20221214	0.95	N	300080	500	26 억	536378	N	N	0	N	N
40	20230825	101059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30350	-1900	5	-5.89	1775643150	57465	29.35	31000	32000	30250	41900	22600	32250	30899.56	10.25	-15314	34516	33382	31566	30432	28616	33950	31000	26	9650	500	19350	50	1	5231946	1588	-26.98	12.90	12	1.10	-1125.00	2353.00	44750	20220914	-32.18	18300	20221214	65.85	40000	-24.12	20230724	20400	48.77	20230110	44750	-32.18	20220914	18300	65.85	20221214	0.95	N	300080	500	26 억	536378	N	N	0	N	N
41	20230825	091052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31200	-1050	5	-3.26	452888550	14601	7.46	31000	31450	30450	41900	22600	32250	31017.64	10.25	-476	34516	33382	31566	30432	28616	33950	31000	26	9650	500	19350	50	1	5231946	1632	-27.73	13.26	12	0.28	-1125.00	2353.00	44750	20220914	-30.28	18300	20221214	70.49	40000	-22.00	20230724	20400	52.94	20230110	44750	-30.28	20220914	18300	70.49	20221214	0.95	N	300080	500	26 억	536378	N	N	0	N	N
42	20230824	161047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32250	2200	2	7.32	6152664200	195377	204.45	30100	32700	29750	39050	21050	30050	31490.67	10.20	4767	32016	31032	30216	29232	28416	30625	28825	26	9000	500	18030	50	1	5231946	1687	-28.67	13.71	12	3.73	-1125.00	2353.00	44750	20220914	-27.93	18300	20221214	76.23	40000	-19.38	20230724	20400	58.09	20230110	44750	-27.93	20220914	18300	76.23	20221214	0.93	N	300080	500	26 억	533816	N	N	0	N	N
43	20230824	151044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	2150	2	7.15	5946478800	188985	197.76	30100	32700	29750	39050	21050	30050	31465.35	10.20	5578	32016	31032	30216	29232	28416	30625	28825	26	9000	500	18030	50	1	5231946	1685	-28.62	13.68	12	3.61	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	40000	-19.50	20230724	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	0.93	N	300080	500	26 억	533816	N	N	0	N	N
44	20230824	141046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32100	2050	2	6.82	5556797450	176835	185.04	30100	32700	29750	39050	21050	30050	31423.63	10.20	1283	32016	31032	30216	29232	28416	30625	28825	26	9000	500	18030	50	1	5231946	1679	-28.53	13.64	12	3.38	-1125.00	2353.00	44750	20220914	-28.27	18300	20221214	75.41	40000	-19.75	20230724	20400	57.35	20230110	44750	-28.27	20220914	18300	75.41	20221214	0.93	N	300080	500	26 억	533816	N	N	0	N	N
45	20230824	131049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32150	2100	2	6.99	5010111750	159771	167.19	30100	32700	29750	39050	21050	30050	31358.08	10.20	-378	32016	31032	30216	29232	28416	30625	28825	26	9000	500	18030	50	1	5231946	1682	-28.58	13.66	12	3.05	-1125.00	2353.00	44750	20220914	-28.16	18300	20221214	75.68	40000	-19.62	20230724	20400	57.60	20230110	44750	-28.16	20220914	18300	75.68	20221214	0.93	N	300080	500	26 억	533816	N	N	0	N	N
46	20230824	121052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31650	1600	2	5.32	4083640800	131039	137.12	30100	32450	29750	39050	21050	30050	31163.55	10.20	-2848	32016	31032	30216	29232	28416	30625	28825	26	9000	500	18030	50	1	5231946	1656	-28.13	13.45	12	2.50	-1125.00	2353.00	44750	20220914	-29.27	18300	20221214	72.95	40000	-20.88	20230724	20400	55.15	20230110	44750	-29.27	20220914	18300	72.95	20221214	0.93	N	300080	500	26 억	533816	N	N	0	N	N
47	20230824	111047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	800	2	2.66	2033430750	66473	69.56	30100	31400	29750	39050	21050	30050	30590.33	10.20	-5232	32016	31032	30216	29232	28416	30625	28825	26	9000	500	18030	50	1	5231946	1614	-27.42	13.11	12	1.27	-1125.00	2353.00	44750	20220914	-31.06	18300	20221214	68.58	40000	-22.88	20230724	20400	51.23	20230110	44750	-31.06	20220914	18300	68.58	20221214	0.93	N	300080	500	26 억	533816	N	N	0	N	N
48	20230824	101043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30700	650	2	2.16	1242320500	40600	42.48	30100	31400	29750	39050	21050	30050	30599.03	10.20	-3681	32016	31032	30216	29232	28416	30625	28825	26	9000	500	18030	50	1	5231946	1606	-27.29	13.05	12	0.78	-1125.00	2353.00	44750	20220914	-31.40	18300	20221214	67.76	40000	-23.25	20230724	20400	50.49	20230110	44750	-31.40	20220914	18300	67.76	20221214	0.93	N	300080	500	26 억	533816	N	N	0	N	N
49	20230824	091047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	0	3	0.00	215955700	7171	7.50	30100	30600	29750	39050	21050	30050	30115.14	10.20	-1204	32016	31032	30216	29232	28416	30625	28825	26	9000	500	18030	50	1	5231946	1572	-26.71	12.77	12	0.14	-1125.00	2353.00	44750	20220914	-32.85	18300	20221214	64.21	40000	-24.88	20230724	20400	47.30	20230110	44750	-32.85	20220914	18300	64.21	20221214	0.93	N	300080	500	26 억	533816	N	N	0	N	N
50	20230823	161042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	-700	5	-2.28	2872562800	95290	105.04	30750	31200	29400	39950	21550	30750	30145.52	10.51	-16421	32350	31550	30800	30000	29250	31950	30400	26	9200	500	18450	50	1	5231946	1572	-26.71	12.77	12	1.82	-1125.00	2353.00	44750	20220914	-32.85	18300	20221214	64.21	40000	-24.88	20230724	20400	47.30	20230110	44750	-32.85	20220914	18300	64.21	20221214	0.85	N	300080	500	26 억	550062	N	N	0	N	N
51	20230823	151040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29550	-1200	5	-3.90	2711383250	89873	99.07	30750	31200	29400	39950	21550	30750	30169.05	10.51	-13876	32350	31550	30800	30000	29250	31950	30400	26	9200	500	18450	50	1	5231946	1546	-26.27	12.56	12	1.72	-1125.00	2353.00	44750	20220914	-33.97	18300	20221214	61.48	40000	-26.12	20230724	20400	44.85	20230110	44750	-33.97	20220914	18300	61.48	20221214	0.85	N	300080	500	26 억	550062	N	N	0	N	N
52	20230823	141049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	-950	5	-3.09	2026017550	66751	73.58	30750	31200	29600	39950	21550	30750	30351.87	10.51	-15891	32350	31550	30800	30000	29250	31950	30400	26	9200	500	18450	50	1	5231946	1559	-26.49	12.66	12	1.28	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	40000	-25.50	20230724	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	0.85	N	300080	500	26 억	550062	N	N	0	N	N
53	20230823	131039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	-800	5	-2.60	1878458750	61795	68.12	30750	31200	29700	39950	21550	30750	30398.23	10.51	-14530	32350	31550	30800	30000	29250	31950	30400	26	9200	500	18450	50	1	5231946	1567	-26.62	12.73	12	1.18	-1125.00	2353.00	44750	20220914	-33.07	18300	20221214	63.66	40000	-25.12	20230724	20400	46.81	20230110	44750	-33.07	20220914	18300	63.66	20221214	0.85	N	300080	500	26 억	550062	N	N	0	N	N
54	20230823	121048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	-750	5	-2.44	1487884750	48763	53.75	30750	31200	30000	39950	21550	30750	30512.58	10.51	-11657	32350	31550	30800	30000	29250	31950	30400	26	9200	500	18450	50	1	5231946	1570	-26.67	12.75	12	0.93	-1125.00	2353.00	44750	20220914	-32.96	18300	20221214	63.93	40000	-25.00	20230724	20400	47.06	20230110	44750	-32.96	20220914	18300	63.93	20221214	0.85	N	300080	500	26 억	550062	N	N	0	N	N
55	20230823	111042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30300	-450	5	-1.46	1125104900	36731	40.49	30750	31200	30150	39950	21550	30750	30630.94	10.51	-7313	32350	31550	30800	30000	29250	31950	30400	26	9200	500	18450	50	1	5231946	1585	-26.93	12.88	12	0.70	-1125.00	2353.00	44750	20220914	-32.29	18300	20221214	65.57	40000	-24.25	20230724	20400	48.53	20230110	44750	-32.29	20220914	18300	65.57	20221214	0.85	N	300080	500	26 억	550062	N	N	0	N	N
56	20230823	101042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	50	2	0.16	809918450	26440	29.14	30750	31200	30150	39950	21550	30750	30632.32	10.51	-6488	32350	31550	30800	30000	29250	31950	30400	26	9200	500	18450	50	1	5231946	1611	-27.38	13.09	12	0.51	-1125.00	2353.00	44750	20220914	-31.17	18300	20221214	68.31	40000	-23.00	20230724	20400	50.98	20230110	44750	-31.17	20220914	18300	68.31	20221214	0.85	N	300080	500	26 억	550062	N	N	0	N	N
57	20230823	091051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	0	3	0.00	323957650	10614	11.70	30750	31200	30150	39950	21550	30750	30521.73	10.51	-6860	32350	31550	30800	30000	29250	31950	30400	26	9200	500	18450	50	1	5231946	1609	-27.33	13.07	12	0.20	-1125.00	2353.00	44750	20220914	-31.28	18300	20221214	68.03	40000	-23.12	20230724	20400	50.74	20230110	44750	-31.28	20220914	18300	68.03	20221214	0.85	N	300080	500	26 억	550062	N	N	0	N	N
58	20230822	161037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	400	2	1.32	2783138400	90485	71.90	30550	31600	30050	39450	21250	30350	30758.16	10.86	-18047	32383	31366	30383	29366	28383	30875	28875	26	9100	500	18210	50	1	5231946	1609	-27.33	13.07	12	1.73	-1125.00	2353.00	44750	20220914	-31.28	18300	20221214	68.03	40000	-23.12	20230724	20400	50.74	20230110	44750	-31.28	20220914	18300	68.03	20221214	0.88	N	300080	500	26 억	568287	N	N	0	N	N
59	20230822	151038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30550	200	2	0.66	2709474500	88081	69.99	30550	31600	30050	39450	21250	30350	30761.33	10.86	-18017	32383	31366	30383	29366	28383	30875	28875	26	9100	500	18210	50	1	5231946	1598	-27.16	12.98	12	1.68	-1125.00	2353.00	44750	20220914	-31.73	18300	20221214	66.94	40000	-23.62	20230724	20400	49.75	20230110	44750	-31.73	20220914	18300	66.94	20221214	0.88	N	300080	500	26 억	568287	N	N	0	N	N
60	20230822	141037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30250	-100	5	-0.33	2409834200	78276	62.20	30550	31600	30050	39450	21250	30350	30786.56	10.86	-16229	32383	31366	30383	29366	28383	30875	28875	26	9100	500	18210	50	1	5231946	1583	-26.89	12.86	12	1.50	-1125.00	2353.00	44750	20220914	-32.40	18300	20221214	65.30	40000	-24.38	20230724	20400	48.28	20230110	44750	-32.40	20220914	18300	65.30	20221214	0.88	N	300080	500	26 억	568287	N	N	0	N	N
61	20230822	131035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30200	-150	5	-0.49	2098348850	67951	53.99	30550	31600	30150	39450	21250	30350	30880.59	10.86	-16775	32383	31366	30383	29366	28383	30875	28875	26	9100	500	18210	50	1	5231946	1580	-26.84	12.83	12	1.30	-1125.00	2353.00	44750	20220914	-32.51	18300	20221214	65.03	40000	-24.50	20230724	20400	48.04	20230110	44750	-32.51	20220914	18300	65.03	20221214	0.88	N	300080	500	26 억	568287	N	N	0	N	N
62	20230822	121021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30200	-150	5	-0.49	1961346700	63424	50.40	30550	31600	30150	39450	21250	30350	30924.67	10.86	-14804	32383	31366	30383	29366	28383	30875	28875	26	9100	500	18210	50	1	5231946	1580	-26.84	12.83	12	1.21	-1125.00	2353.00	44750	20220914	-32.51	18300	20221214	65.03	40000	-24.50	20230724	20400	48.04	20230110	44750	-32.51	20220914	18300	65.03	20221214	0.88	N	300080	500	26 억	568287	N	N	0	N	N
63	20230822	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30650	300	2	0.99	1549513850	49895	39.65	30550	31600	30550	39450	21250	30350	31055.97	10.86	-13100	32383	31366	30383	29366	28383	30875	28875	26	9100	500	18210	50	1	5231946	1604	-27.24	13.03	12	0.95	-1125.00	2353.00	44750	20220914	-31.51	18300	20221214	67.49	40000	-23.38	20230724	20400	50.25	20230110	44750	-31.51	20220914	18300	67.49	20221214	0.88	N	300080	500	26 억	568287	N	N	0	N	N
64	20230822	101032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31100	750	2	2.47	985024650	31688	25.18	30550	31600	30550	39450	21250	30350	31085.89	10.86	-4918	32383	31366	30383	29366	28383	30875	28875	26	9100	500	18210	50	1	5231946	1627	-27.64	13.22	12	0.61	-1125.00	2353.00	44750	20220914	-30.50	18300	20221214	69.95	40000	-22.25	20230724	20400	52.45	20230110	44750	-30.50	20220914	18300	69.95	20221214	0.88	N	300080	500	26 억	568287	N	N	0	N	N
65	20230822	091031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	500	2	1.65	420748400	13535	10.76	30550	31600	30550	39450	21250	30350	31087.81	10.86	-3893	32383	31366	30383	29366	28383	30875	28875	26	9100	500	18210	50	1	5231946	1614	-27.42	13.11	12	0.26	-1125.00	2353.00	44750	20220914	-31.06	18300	20221214	68.58	40000	-22.88	20230724	20400	51.23	20230110	44750	-31.06	20220914	18300	68.58	20221214	0.88	N	300080	500	26 억	568287	N	N	0	N	N
66	20230821	161029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30350	1000	2	3.41	3835480450	125716	202.65	30500	31400	29400	38150	20550	29350	30510.30	11.06	-10378	30583	29966	29133	28516	27683	30275	28825	26	8800	500	17610	50	1	5231946	1588	-26.98	12.90	12	2.40	-1125.00	2353.00	44750	20220914	-32.18	18300	20221214	65.85	40000	-24.12	20230724	20400	48.77	20230110	44750	-32.18	20220914	18300	65.85	20221214	0.92	N	300080	500	26 억	578499	N	N	0	N	N
67	20230821	151036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30400	1050	2	3.58	3698829650	121220	195.41	30500	31400	29400	38150	20550	29350	30514.55	11.06	-10912	30583	29966	29133	28516	27683	30275	28825	26	8800	500	17610	50	1	5231946	1591	-27.02	12.92	12	2.32	-1125.00	2353.00	44750	20220914	-32.07	18300	20221214	66.12	40000	-24.00	20230724	20400	49.02	20230110	44750	-32.07	20220914	18300	66.12	20221214	0.92	N	300080	500	26 억	578499	N	N	0	N	N
68	20230821	141032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30350	1000	2	3.41	2947240750	96544	155.63	30500	31400	29400	38150	20550	29350	30528.95	11.06	-7383	30583	29966	29133	28516	27683	30275	28825	26	8800	500	17610	50	1	5231946	1588	-26.98	12.90	12	1.85	-1125.00	2353.00	44750	20220914	-32.18	18300	20221214	65.85	40000	-24.12	20230724	20400	48.77	20230110	44750	-32.18	20220914	18300	65.85	20221214	0.92	N	300080	500	26 억	578499	N	N	0	N	N
69	20230821	131043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30600	1250	2	4.26	2703368000	88527	142.70	30500	31400	29400	38150	20550	29350	30538.88	11.06	-8293	30583	29966	29133	28516	27683	30275	28825	26	8800	500	17610	50	1	5231946	1601	-27.20	13.00	12	1.69	-1125.00	2353.00	44750	20220914	-31.62	18300	20221214	67.21	40000	-23.50	20230724	20400	50.00	20230110	44750	-31.62	20220914	18300	67.21	20221214	0.92	N	300080	500	26 억	578499	N	N	0	N	N
70	20230821	121040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30500	1150	2	3.92	2624901900	85954	138.56	30500	31400	29400	38150	20550	29350	30540.17	11.06	-7695	30583	29966	29133	28516	27683	30275	28825	26	8800	500	17610	50	1	5231946	1596	-27.11	12.96	12	1.64	-1125.00	2353.00	44750	20220914	-31.84	18300	20221214	66.67	40000	-23.75	20230724	20400	49.51	20230110	44750	-31.84	20220914	18300	66.67	20221214	0.92	N	300080	500	26 억	578499	N	N	0	N	N
71	20230821	111031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	1400	2	4.77	2487456200	81459	131.31	30500	31400	29400	38150	20550	29350	30538.11	11.06	-5618	30583	29966	29133	28516	27683	30275	28825	26	8800	500	17610	50	1	5231946	1609	-27.33	13.07	12	1.56	-1125.00	2353.00	44750	20220914	-31.28	18300	20221214	68.03	40000	-23.12	20230724	20400	50.74	20230110	44750	-31.28	20220914	18300	68.03	20221214	0.92	N	300080	500	26 억	578499	N	N	0	N	N
72	20230821	101029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	1550	2	5.28	1572191100	51724	83.38	30500	31150	29400	38150	20550	29350	30398.29	11.06	-6631	30583	29966	29133	28516	27683	30275	28825	26	8800	500	17610	50	1	5231946	1617	-27.47	13.13	12	0.99	-1125.00	2353.00	44750	20220914	-30.95	18300	20221214	68.85	40000	-22.75	20230724	20400	51.47	20230110	44750	-30.95	20220914	18300	68.85	20221214	0.92	N	300080	500	26 억	578499	N	N	0	N	N
73	20230821	091040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	600	2	2.04	459641100	15358	24.76	30500	30500	29400	38150	20550	29350	29933.16	11.06	-6963	30583	29966	29133	28516	27683	30275	28825	26	8800	500	17610	50	1	5231946	1567	-26.62	12.73	12	0.29	-1125.00	2353.00	44750	20220914	-33.07	18300	20221214	63.66	40000	-25.12	20230724	20400	46.81	20230110	44750	-33.07	20220914	18300	63.66	20221214	0.92	N	300080	500	26 억	578499	N	N	0	N	N
74	20230818	161030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	0	3	0.00	1799745750	61672	75.51	28700	29750	28300	38150	20550	29350	29182.41	11.25	-9952	30650	30000	29000	28350	27350	30325	28675	26	8800	500	17610	50	1	5231946	1536	-26.09	12.47	12	1.18	-1125.00	2353.00	44750	20220914	-34.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	44750	-34.41	20220914	18300	60.38	20221214	0.91	N	300080	500	26 억	588482	N	N	0	N	N
75	20230818	151021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	50	2	0.17	1727237950	59206	72.50	28700	29750	28300	38150	20550	29350	29173.30	11.25	-9255	30650	30000	29000	28350	27350	30325	28675	26	8800	500	17610	50	1	5231946	1538	-26.13	12.49	12	1.13	-1125.00	2353.00	44750	20220914	-34.30	18300	20221214	60.66	40000	-26.50	20230724	20400	44.12	20230110	44750	-34.30	20220914	18300	60.66	20221214	0.91	N	300080	500	26 억	588482	N	N	0	N	N
76	20230818	141031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	-250	5	-0.85	1511426450	51868	63.51	28700	29750	28300	38150	20550	29350	29139.78	11.25	-7578	30650	30000	29000	28350	27350	30325	28675	26	8800	500	17610	50	1	5231946	1522	-25.87	12.37	12	0.99	-1125.00	2353.00	44750	20220914	-34.97	18300	20221214	59.02	40000	-27.25	20230724	20400	42.65	20230110	44750	-34.97	20220914	18300	59.02	20221214	0.91	N	300080	500	26 억	588482	N	N	0	N	N
77	20230818	131022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	-400	5	-1.36	1338757400	45926	56.23	28700	29750	28300	38150	20550	29350	29150.23	11.25	-6262	30650	30000	29000	28350	27350	30325	28675	26	8800	500	17610	50	1	5231946	1515	-25.73	12.30	12	0.88	-1125.00	2353.00	44750	20220914	-35.31	18300	20221214	58.20	40000	-27.62	20230724	20400	41.91	20230110	44750	-35.31	20220914	18300	58.20	20221214	0.91	N	300080	500	26 억	588482	N	N	0	N	N
78	20230818	121034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	-50	5	-0.17	1173148000	40236	49.27	28700	29750	28300	38150	20550	29350	29156.58	11.25	-3265	30650	30000	29000	28350	27350	30325	28675	26	8800	500	17610	50	1	5231946	1533	-26.04	12.45	12	0.77	-1125.00	2353.00	44750	20220914	-34.53	18300	20221214	60.11	40000	-26.75	20230724	20400	43.63	20230110	44750	-34.53	20220914	18300	60.11	20221214	0.91	N	300080	500	26 억	588482	N	N	0	N	N
79	20230818	111025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	-50	5	-0.17	995616400	34177	41.85	28700	29750	28300	38150	20550	29350	29131.05	11.25	-1512	30650	30000	29000	28350	27350	30325	28675	26	8800	500	17610	50	1	5231946	1533	-26.04	12.45	12	0.65	-1125.00	2353.00	44750	20220914	-34.53	18300	20221214	60.11	40000	-26.75	20230724	20400	43.63	20230110	44750	-34.53	20220914	18300	60.11	20221214	0.91	N	300080	500	26 억	588482	N	N	0	N	N
80	20230818	101031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29250	-100	5	-0.34	466848200	16044	19.65	28700	29750	28300	38150	20550	29350	29097.68	11.25	-4014	30650	30000	29000	28350	27350	30325	28675	26	8800	500	17610	50	1	5231946	1530	-26.00	12.43	12	0.31	-1125.00	2353.00	44750	20220914	-34.64	18300	20221214	59.84	40000	-26.88	20230724	20400	43.38	20230110	44750	-34.64	20220914	18300	59.84	20221214	0.91	N	300080	500	26 억	588482	N	N	0	N	N
81	20230818	091035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-650	5	-2.21	135187150	4704	5.76	28700	29100	28300	38150	20550	29350	28736.15	11.25	-1832	30650	30000	29000	28350	27350	30325	28675	26	8800	500	17610	50	1	5231946	1502	-25.51	12.20	12	0.09	-1125.00	2353.00	44750	20220914	-35.87	18300	20221214	56.83	40000	-28.25	20230724	20400	40.69	20230110	44750	-35.87	20220914	18300	56.83	20221214	0.91	N	300080	500	26 억	588482	N	N	0	N	N
82	20230817	161031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	650	2	2.26	2316512100	79763	40.31	28450	29650	28000	37300	20100	28700	29042.42	11.44	-10146	32166	30432	29566	27832	26966	30000	27400	26	8600	500	17220	50	1	5231946	1536	-26.09	12.47	12	1.52	-1125.00	2353.00	44750	20220914	-34.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	44750	-34.41	20220914	18300	60.38	20221214	0.90	N	300080	500	26 억	598480	N	N	7	N	N
83	20230817	151037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29200	500	2	1.74	2234285750	76959	38.89	28450	29650	28000	37300	20100	28700	29032.16	11.44	-10007	32166	30432	29566	27832	26966	30000	27400	26	8600	500	17220	50	1	5231946	1528	-25.96	12.41	12	1.47	-1125.00	2353.00	44750	20220914	-34.75	18300	20221214	59.56	40000	-27.00	20230724	20400	43.14	20230110	44750	-34.75	20220914	18300	59.56	20221214	0.90	N	300080	500	26 억	598480	N	N	7	N	N
84	20230817	141027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	650	2	2.26	1795239700	61932	31.30	28450	29650	28000	37300	20100	28700	28987.28	11.44	-8673	32166	30432	29566	27832	26966	30000	27400	26	8600	500	17220	50	1	5231946	1536	-26.09	12.47	12	1.18	-1125.00	2353.00	44750	20220914	-34.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	44750	-34.41	20220914	18300	60.38	20221214	0.90	N	300080	500	26 억	598480	N	N	7	N	N
85	20230817	131025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	600	2	2.09	1572451150	54327	27.46	28450	29650	28000	37300	20100	28700	28944.20	11.44	-9377	32166	30432	29566	27832	26966	30000	27400	26	8600	500	17220	50	1	5231946	1533	-26.04	12.45	12	1.04	-1125.00	2353.00	44750	20220914	-34.53	18300	20221214	60.11	40000	-26.75	20230724	20400	43.63	20230110	44750	-34.53	20220914	18300	60.11	20221214	0.90	N	300080	500	26 억	598480	N	N	7	N	N
86	20230817	121028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29450	750	2	2.61	1378263800	47721	24.12	28450	29650	28000	37300	20100	28700	28881.71	11.44	-9771	32166	30432	29566	27832	26966	30000	27400	26	8600	500	17220	50	1	5231946	1541	-26.18	12.52	12	0.91	-1125.00	2353.00	44750	20220914	-34.19	18300	20221214	60.93	40000	-26.37	20230724	20400	44.36	20230110	44750	-34.19	20220914	18300	60.93	20221214	0.90	N	300080	500	26 억	598480	N	N	7	N	N
87	20230817	111028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29450	750	2	2.61	1267509500	43966	22.22	28450	29600	28000	37300	20100	28700	28829.31	11.44	-9033	32166	30432	29566	27832	26966	30000	27400	26	8600	500	17220	50	1	5231946	1541	-26.18	12.52	12	0.84	-1125.00	2353.00	44750	20220914	-34.19	18300	20221214	60.93	40000	-26.37	20230724	20400	44.36	20230110	44750	-34.19	20220914	18300	60.93	20221214	0.90	N	300080	500	26 억	598480	N	N	7	N	N
88	20230817	101023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	600	2	2.09	910923000	31761	16.05	28450	29350	28000	37300	20100	28700	28680.55	11.44	-5683	32166	30432	29566	27832	26966	30000	27400	26	8600	500	17220	50	1	5231946	1533	-26.04	12.45	12	0.61	-1125.00	2353.00	44750	20220914	-34.53	18300	20221214	60.11	40000	-26.75	20230724	20400	43.63	20230110	44750	-34.53	20220914	18300	60.11	20221214	0.90	N	300080	500	26 억	598480	N	N	7	N	N
89	20230817	091022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28350	-350	5	-1.22	248872700	8720	4.41	28450	29050	28000	37300	20100	28700	28540.43	11.44	-989	32166	30432	29566	27832	26966	30000	27400	26	8600	500	17220	50	1	5231946	1483	-25.20	12.05	12	0.17	-1125.00	2353.00	44750	20220914	-36.65	18300	20221214	54.92	40000	-29.12	20230724	20400	38.97	20230110	44750	-36.65	20220914	18300	54.92	20221214	0.90	N	300080	500	26 억	598480	N	N	7	N	N
90	20230816	161027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-2600	5	-8.31	5830955700	197434	127.71	31200	31300	28700	40650	21950	31300	29531.03	11.85	5953	34233	32766	31733	30266	29233	32250	29750	26	9350	500	18780	50	1	5231946	1502	-25.51	12.20	12	3.77	-1125.00	2353.00	44750	20220914	-35.87	18300	20221214	56.83	40000	-28.25	20230724	20400	40.69	20230110	44750	-35.87	20220914	18300	56.83	20221214	0.98	N	300080	500	26 억	619898	N	N	7	N	N
91	20230816	151030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	-2500	5	-7.99	5620256150	190136	122.98	31200	31300	28750	40650	21950	31300	29555.93	11.85	6057	34233	32766	31733	30266	29233	32250	29750	26	9350	500	18780	50	1	5231946	1507	-25.60	12.24	12	3.63	-1125.00	2353.00	44750	20220914	-35.64	18300	20221214	57.38	40000	-28.00	20230724	20400	41.18	20230110	44750	-35.64	20220914	18300	57.38	20221214	0.98	N	300080	500	26 억	619898	N	N	21	N	N
92	20230816	141028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	-2300	5	-7.35	4963249600	167457	108.32	31200	31300	28800	40650	21950	31300	29635.47	11.85	10915	34233	32766	31733	30266	29233	32250	29750	26	9350	500	18780	50	1	5231946	1517	-25.78	12.32	12	3.20	-1125.00	2353.00	44750	20220914	-35.20	18300	20221214	58.47	40000	-27.50	20230724	20400	42.16	20230110	44750	-35.20	20220914	18300	58.47	20221214	0.98	N	300080	500	26 억	619898	N	N	21	N	N
93	20230816	131025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	-2350	5	-7.51	4297753600	144464	93.44	31200	31300	28900	40650	21950	31300	29745.89	11.85	8499	34233	32766	31733	30266	29233	32250	29750	26	9350	500	18780	50	1	5231946	1515	-25.73	12.30	12	2.76	-1125.00	2353.00	44750	20220914	-35.31	18300	20221214	58.20	40000	-27.62	20230724	20400	41.91	20230110	44750	-35.31	20220914	18300	58.20	20221214	0.98	N	300080	500	26 억	619898	N	N	21	N	N
94	20230816	121040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-2250	5	-7.19	3848057700	129042	83.47	31200	31300	28900	40650	21950	31300	29816.17	11.85	9881	34233	32766	31733	30266	29233	32250	29750	26	9350	500	18780	50	1	5231946	1520	-25.82	12.35	12	2.47	-1125.00	2353.00	44750	20220914	-35.08	18300	20221214	58.74	40000	-27.38	20230724	20400	42.40	20230110	44750	-35.08	20220914	18300	58.74	20221214	0.98	N	300080	500	26 억	619898	N	N	21	N	N
95	20230816	111035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	-1600	5	-5.11	2567612150	85251	55.14	31200	31300	29550	40650	21950	31300	30113.39	11.85	5352	34233	32766	31733	30266	29233	32250	29750	26	9350	500	18780	50	1	5231946	1554	-26.40	12.62	12	1.63	-1125.00	2353.00	44750	20220914	-33.63	18300	20221214	62.30	40000	-25.75	20230724	20400	45.59	20230110	44750	-33.63	20220914	18300	62.30	20221214	0.98	N	300080	500	26 억	619898	N	N	21	N	N
96	20230816	101029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30350	-950	5	-3.04	1884048950	62443	40.39	31200	31300	29550	40650	21950	31300	30165.94	11.85	4068	34233	32766	31733	30266	29233	32250	29750	26	9350	500	18780	50	1	5231946	1588	-26.98	12.90	12	1.19	-1125.00	2353.00	44750	20220914	-32.18	18300	20221214	65.85	40000	-24.12	20230724	20400	48.77	20230110	44750	-32.18	20220914	18300	65.85	20221214	0.98	N	300080	500	26 억	619898	N	N	21	N	N
97	20230816	091024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30600	-700	5	-2.24	318114800	10402	6.73	31200	31300	30300	40650	21950	31300	30557.08	11.85	604	34233	32766	31733	30266	29233	32250	29750	26	9350	500	18780	50	1	5231946	1601	-27.20	13.00	12	0.20	-1125.00	2353.00	44750	20220914	-31.62	18300	20221214	67.21	40000	-23.50	20230724	20400	50.00	20230110	44750	-31.62	20220914	18300	67.21	20221214	0.98	N	300080	500	26 억	619898	N	N	21	N	N
98	20230814	161016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31300	-2650	5	-7.81	4912091500	154154	249.31	32850	33200	30700	44100	23800	33950	31865.91	12.24	4642	35416	34682	34066	33332	32716	35050	33700	26	10150	500	20370	50	1	5231946	1638	-27.82	13.30	12	2.95	-1125.00	2353.00	44750	20220914	-30.06	18300	20221214	71.04	40000	-21.75	20230724	20400	53.43	20230110	44750	-30.06	20220914	18300	71.04	20221214	1.12	N	300080	500	26 억	640291	N	N	21	N	N
99	20230814	151013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31200	-2750	5	-8.10	4755583800	149146	241.21	32850	33200	30700	44100	23800	33950	31885.43	12.24	4899	35416	34682	34066	33332	32716	35050	33700	26	10150	500	20370	50	1	5231946	1632	-27.73	13.26	12	2.85	-1125.00	2353.00	44750	20220914	-30.28	18300	20221214	70.49	40000	-22.00	20230724	20400	52.94	20230110	44750	-30.28	20220914	18300	70.49	20221214	1.12	N	300080	500	26 억	640291	N	N	14	N	N
100	20230814	141015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	-2950	5	-8.69	4074877200	127202	205.72	32850	33200	30850	44100	23800	33950	32034.69	12.24	3611	35416	34682	34066	33332	32716	35050	33700	26	10150	500	20370	50	1	5231946	1622	-27.56	13.17	12	2.43	-1125.00	2353.00	44750	20220914	-30.73	18300	20221214	69.40	40000	-22.50	20230724	20400	51.96	20230110	44750	-30.73	20220914	18300	69.40	20221214	1.12	N	300080	500	26 억	640291	N	N	14	N	N
101	20230814	131003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31600	-2350	5	-6.92	3048566950	94371	152.62	32850	33200	31500	44100	23800	33950	32304.07	12.24	3423	35416	34682	34066	33332	32716	35050	33700	26	10150	500	20370	50	1	5231946	1653	-28.09	13.43	12	1.80	-1125.00	2353.00	44750	20220914	-29.39	18300	20221214	72.68	40000	-21.00	20230724	20400	54.90	20230110	44750	-29.39	20220914	18300	72.68	20221214	1.12	N	300080	500	26 억	640291	N	N	14	N	N
102	20230814	121012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31850	-2100	5	-6.19	2794388500	86352	139.65	32850	33200	31550	44100	23800	33950	32360.44	12.24	3157	35416	34682	34066	33332	32716	35050	33700	26	10150	500	20370	50	1	5231946	1666	-28.31	13.54	12	1.65	-1125.00	2353.00	44750	20220914	-28.83	18300	20221214	74.04	40000	-20.38	20230724	20400	56.13	20230110	44750	-28.83	20220914	18300	74.04	20221214	1.12	N	300080	500	26 억	640291	N	N	14	N	N
103	20230814	111004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	-1750	5	-5.15	1979588050	60811	98.35	32850	33200	32150	44100	23800	33950	32553.12	12.24	4767	35416	34682	34066	33332	32716	35050	33700	26	10150	500	20370	50	1	5231946	1685	-28.62	13.68	12	1.16	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	40000	-19.50	20230724	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	1.12	N	300080	500	26 억	640291	N	N	14	N	N
104	20230814	101008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33000	-950	5	-2.80	1547029250	47451	76.74	32850	33200	32150	44100	23800	33950	32602.67	12.24	6479	35416	34682	34066	33332	32716	35050	33700	26	10150	500	20370	50	1	5231946	1727	-29.33	14.02	12	0.91	-1125.00	2353.00	44750	20220914	-26.26	18300	20221214	80.33	40000	-17.50	20230724	20400	61.76	20230110	44750	-26.26	20220914	18300	80.33	20221214	1.12	N	300080	500	26 억	640291	N	N	14	N	N
105	20230814	091004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32750	-1200	5	-3.53	509146050	15547	25.14	32850	33200	32300	44100	23800	33950	32748.83	12.24	2856	35416	34682	34066	33332	32716	35050	33700	26	10150	500	20370	50	1	5231946	1713	-29.11	13.92	12	0.30	-1125.00	2353.00	44750	20220914	-26.82	18300	20221214	78.96	40000	-18.12	20230724	20400	60.54	20230110	44750	-26.82	20220914	18300	78.96	20221214	1.12	N	300080	500	26 억	640291	N	N	14	N	N
106	20230811	161004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	50	2	0.15	2007563300	58910	81.43	33450	34800	33450	44050	23750	33900	34078.64	12.23	1171	36033	34966	34433	33366	32833	34700	33100	26	10150	500	20340	50	1	5231946	1776	-30.18	14.43	12	1.13	-1125.00	2353.00	44750	20220914	-24.13	18300	20221214	85.52	40000	-15.12	20230724	20400	66.42	20230110	44750	-24.13	20220914	18300	85.52	20221214	1.21	N	300080	500	26 억	639710	N	N	14	N	N
107	20230811	150959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33650	-250	5	-0.74	1917762300	56259	77.77	33450	34800	33450	44050	23750	33900	34088.10	12.23	1458	36033	34966	34433	33366	32833	34700	33100	26	10150	500	20340	50	1	5231946	1761	-29.91	14.30	12	1.08	-1125.00	2353.00	44750	20220914	-24.80	18300	20221214	83.88	40000	-15.88	20230724	20400	64.95	20230110	44750	-24.80	20220914	18300	83.88	20221214	1.21	N	300080	500	26 억	639710	N	N	46	N	N
108	20230811	140958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33600	-300	5	-0.88	1651981800	48346	66.83	33450	34800	33450	44050	23750	33900	34169.99	12.23	1178	36033	34966	34433	33366	32833	34700	33100	26	10150	500	20340	50	1	5231946	1758	-29.87	14.28	12	0.92	-1125.00	2353.00	44750	20220914	-24.92	18300	20221214	83.61	40000	-16.00	20230724	20400	64.71	20230110	44750	-24.92	20220914	18300	83.61	20221214	1.21	N	300080	500	26 억	639710	N	N	46	N	N
109	20230811	130957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	500	2	1.47	1137592000	33164	45.84	33450	34800	33450	44050	23750	33900	34302.04	12.23	831	36033	34966	34433	33366	32833	34700	33100	26	10150	500	20340	50	1	5231946	1800	-30.58	14.62	12	0.63	-1125.00	2353.00	44750	20220914	-23.13	18300	20221214	87.98	40000	-14.00	20230724	20400	68.63	20230110	44750	-23.13	20220914	18300	87.98	20221214	1.21	N	300080	500	26 억	639710	N	N	46	N	N
110	20230811	120948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34750	850	2	2.51	975878800	28472	39.36	33450	34800	33450	44050	23750	33900	34275.06	12.23	567	36033	34966	34433	33366	32833	34700	33100	26	10150	500	20340	50	1	5231946	1818	-30.89	14.77	12	0.54	-1125.00	2353.00	44750	20220914	-22.35	18300	20221214	89.89	40000	-13.12	20230724	20400	70.34	20230110	44750	-22.35	20220914	18300	89.89	20221214	1.21	N	300080	500	26 억	639710	N	N	46	N	N
111	20230811	110949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	750	2	2.21	690374600	20232	27.97	33450	34800	33450	44050	23750	33900	34122.93	12.23	610	36033	34966	34433	33366	32833	34700	33100	26	10150	500	20340	50	1	5231946	1813	-30.80	14.73	12	0.39	-1125.00	2353.00	44750	20220914	-22.57	18300	20221214	89.34	40000	-13.38	20230724	20400	69.85	20230110	44750	-22.57	20220914	18300	89.34	20221214	1.21	N	300080	500	26 억	639710	N	N	46	N	N
112	20230811	100945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34150	250	2	0.74	436759350	12897	17.83	33450	34500	33450	44050	23750	33900	33865.18	12.23	668	36033	34966	34433	33366	32833	34700	33100	26	10150	500	20340	50	1	5231946	1787	-30.36	14.51	12	0.25	-1125.00	2353.00	44750	20220914	-23.69	18300	20221214	86.61	40000	-14.62	20230724	20400	67.40	20230110	44750	-23.69	20220914	18300	86.61	20221214	1.21	N	300080	500	26 억	639710	N	N	46	N	N
113	20230811	090955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	50	2	0.15	53882050	1595	2.20	33450	34100	33450	44050	23750	33900	33781.70	12.23	28	36033	34966	34433	33366	32833	34700	33100	26	10150	500	20340	50	1	5231946	1776	-30.18	14.43	12	0.03	-1125.00	2353.00	44750	20220914	-24.13	18300	20221214	85.52	40000	-15.12	20230724	20400	66.42	20230110	44750	-24.13	20220914	18300	85.52	20221214	1.21	N	300080	500	26 억	639710	N	N	46	N	N
114	20230810	160946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	-2100	5	-5.83	2466259650	72002	89.47	35150	35500	33900	46800	25200	36000	34252.48	12.29	-2821	37866	36932	35766	34832	33666	37400	35300	26	10800	500	21600	50	1	5231946	1774	-30.13	14.41	12	1.38	-1125.00	2353.00	44750	20220914	-24.25	18300	20221214	85.25	40000	-15.25	20230724	20400	66.18	20230110	44750	-24.25	20220914	18300	85.25	20221214	1.27	N	300080	500	26 억	643266	N	N	46	N	N
115	20230810	150943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	-2050	5	-5.69	2332567150	68061	84.57	35150	35500	33950	46800	25200	36000	34271.46	12.29	-2802	37866	36932	35766	34832	33666	37400	35300	26	10800	500	21600	50	1	5231946	1776	-30.18	14.43	12	1.30	-1125.00	2353.00	44750	20220914	-24.13	18300	20221214	85.52	40000	-15.12	20230724	20400	66.42	20230110	44750	-24.13	20220914	18300	85.52	20221214	1.27	N	300080	500	26 억	643266	N	N	98	N	N
116	20230810	140944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34000	-2000	5	-5.56	2078831750	60603	75.30	35150	35500	33950	46800	25200	36000	34302.18	12.29	-2938	37866	36932	35766	34832	33666	37400	35300	26	10800	500	21600	50	1	5231946	1779	-30.22	14.45	12	1.16	-1125.00	2353.00	44750	20220914	-24.02	18300	20221214	85.79	40000	-15.00	20230724	20400	66.67	20230110	44750	-24.02	20220914	18300	85.79	20221214	1.27	N	300080	500	26 억	643266	N	N	98	N	N
117	20230810	130934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34100	-1900	5	-5.28	1732604600	50441	62.68	35150	35500	34000	46800	25200	36000	34348.81	12.29	-3097	37866	36932	35766	34832	33666	37400	35300	26	10800	500	21600	50	1	5231946	1784	-30.31	14.49	12	0.96	-1125.00	2353.00	44750	20220914	-23.80	18300	20221214	86.34	40000	-14.75	20230724	20400	67.16	20230110	44750	-23.80	20220914	18300	86.34	20221214	1.27	N	300080	500	26 억	643266	N	N	98	N	N
118	20230810	120952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34100	-1900	5	-5.28	1585533300	46127	57.32	35150	35500	34000	46800	25200	36000	34372.86	12.29	-3158	37866	36932	35766	34832	33666	37400	35300	26	10800	500	21600	50	1	5231946	1784	-30.31	14.49	12	0.88	-1125.00	2353.00	44750	20220914	-23.80	18300	20221214	86.34	40000	-14.75	20230724	20400	67.16	20230110	44750	-23.80	20220914	18300	86.34	20221214	1.27	N	300080	500	26 억	643266	N	N	98	N	N
119	20230810	110954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34300	-1700	5	-4.72	1284440850	37299	46.35	35150	35500	34100	46800	25200	36000	34435.92	12.29	-3270	37866	36932	35766	34832	33666	37400	35300	26	10800	500	21600	50	1	5231946	1795	-30.49	14.58	12	0.71	-1125.00	2353.00	44750	20220914	-23.35	18300	20221214	87.43	40000	-14.25	20230724	20400	68.14	20230110	44750	-23.35	20220914	18300	87.43	20221214	1.27	N	300080	500	26 억	643266	N	N	98	N	N
120	20230810	100949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34150	-1850	5	-5.14	947880250	27450	34.11	35150	35500	34100	46800	25200	36000	34530.62	12.29	-2488	37866	36932	35766	34832	33666	37400	35300	26	10800	500	21600	50	1	5231946	1787	-30.36	14.51	12	0.52	-1125.00	2353.00	44750	20220914	-23.69	18300	20221214	86.61	40000	-14.62	20230724	20400	67.40	20230110	44750	-23.69	20220914	18300	86.61	20221214	1.27	N	300080	500	26 억	643266	N	N	98	N	N
121	20230810	090959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34700	-1300	5	-3.61	276081600	7889	9.80	35150	35500	34700	46800	25200	36000	34994.49	12.29	-653	37866	36932	35766	34832	33666	37400	35300	26	10800	500	21600	50	1	5231946	1815	-30.84	14.75	12	0.15	-1125.00	2353.00	44750	20220914	-22.46	18300	20221214	89.62	40000	-13.25	20230724	20400	70.10	20230110	44750	-22.46	20220914	18300	89.62	20221214	1.27	N	300080	500	26 억	643266	N	N	98	N	N
122	20230809	160945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36000	200	2	0.56	2827222200	79982	69.27	35550	36700	34600	46500	25100	35800	35344.56	12.23	-31	39266	37532	36516	34782	33766	37025	34275	26	10700	500	21480	50	1	5231946	1884	-32.00	15.30	12	1.53	-1125.00	2353.00	44750	20220914	-19.55	18300	20221214	96.72	40000	-10.00	20230724	20400	76.47	20230110	44750	-19.55	20220914	18300	96.72	20221214	1.36	N	300080	500	26 억	640029	N	N	98	N	N
123	20230809	150933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	-100	5	-0.28	2588218250	73320	63.50	35550	36700	34600	46500	25100	35800	35300.29	12.23	1708	39266	37532	36516	34782	33766	37025	34275	26	10700	500	21480	50	1	5231946	1868	-31.73	15.17	12	1.40	-1125.00	2353.00	44750	20220914	-20.22	18300	20221214	95.08	40000	-10.75	20230724	20400	75.00	20230110	44750	-20.22	20220914	18300	95.08	20221214	1.36	N	300080	500	26 억	640029	N	N	21	N	N
124	20230809	140931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	-750	5	-2.09	2224767300	63010	54.57	35550	36700	34600	46500	25100	35800	35308.15	12.23	2164	39266	37532	36516	34782	33766	37025	34275	26	10700	500	21480	50	1	5231946	1834	-31.16	14.90	12	1.20	-1125.00	2353.00	44750	20220914	-21.68	18300	20221214	91.53	40000	-12.38	20230724	20400	71.81	20230110	44750	-21.68	20220914	18300	91.53	20221214	1.36	N	300080	500	26 억	640029	N	N	21	N	N
125	20230809	130952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35000	-800	5	-2.23	1963952200	55557	48.12	35550	36700	34600	46500	25100	35800	35350.20	12.23	3425	39266	37532	36516	34782	33766	37025	34275	26	10700	500	21480	50	1	5231946	1831	-31.11	14.87	12	1.06	-1125.00	2353.00	44750	20220914	-21.79	18300	20221214	91.26	40000	-12.50	20230724	20400	71.57	20230110	44750	-21.79	20220914	18300	91.26	20221214	1.36	N	300080	500	26 억	640029	N	N	21	N	N
126	20230809	120951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35100	-700	5	-1.96	1800351450	50897	44.08	35550	36700	34600	46500	25100	35800	35372.43	12.23	4072	39266	37532	36516	34782	33766	37025	34275	26	10700	500	21480	50	1	5231946	1836	-31.20	14.92	12	0.97	-1125.00	2353.00	44750	20220914	-21.56	18300	20221214	91.80	40000	-12.25	20230724	20400	72.06	20230110	44750	-21.56	20220914	18300	91.80	20221214	1.36	N	300080	500	26 억	640029	N	N	21	N	N
127	20230809	110943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34800	-1000	5	-2.79	1513388150	42696	36.98	35550	36700	34600	46500	25100	35800	35445.65	12.23	2466	39266	37532	36516	34782	33766	37025	34275	26	10700	500	21480	50	1	5231946	1821	-30.93	14.79	12	0.82	-1125.00	2353.00	44750	20220914	-22.23	18300	20221214	90.16	40000	-13.00	20230724	20400	70.59	20230110	44750	-22.23	20220914	18300	90.16	20221214	1.36	N	300080	500	26 억	640029	N	N	21	N	N
128	20230809	100930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	-450	5	-1.26	821095150	22924	19.86	35550	36700	35300	46500	25100	35800	35818.15	12.23	475	39266	37532	36516	34782	33766	37025	34275	26	10700	500	21480	50	1	5231946	1849	-31.42	15.02	12	0.44	-1125.00	2353.00	44750	20220914	-21.01	18300	20221214	93.17	40000	-11.62	20230724	20400	73.28	20230110	44750	-21.01	20220914	18300	93.17	20221214	1.36	N	300080	500	26 억	640029	N	N	21	N	N
129	20230809	090936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36050	250	2	0.70	201581750	5579	4.83	35550	36700	35500	46500	25100	35800	36132.36	12.23	-549	39266	37532	36516	34782	33766	37025	34275	26	10700	500	21480	50	1	5231946	1886	-32.04	15.32	12	0.11	-1125.00	2353.00	44750	20220914	-19.44	18300	20221214	96.99	40000	-9.88	20230724	20400	76.72	20230110	44750	-19.44	20220914	18300	96.99	20221214	1.36	N	300080	500	26 억	640029	N	N	21	N	N
130	20230808	160954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35800	-1700	5	-4.53	4223876900	115251	58.42	38100	38250	35500	48750	26250	37500	36650.75	12.21	-3700	39033	38266	37183	36416	35333	37725	35875	26	11250	500	22500	50	1	5231946	1873	-31.82	15.21	12	2.20	-1125.00	2353.00	44750	20220914	-20.00	18300	20221214	95.63	40000	-10.50	20230724	20400	75.49	20230110	44750	-20.00	20220914	18300	95.63	20221214	1.21	N	300080	500	26 억	638757	N	N	21	N	N
131	20230808	150941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36050	-1450	5	-3.87	4078676550	111202	56.36	38100	38250	35500	48750	26250	37500	36678.09	12.21	-4134	39033	38266	37183	36416	35333	37725	35875	26	11250	500	22500	50	1	5231946	1886	-32.04	15.32	12	2.13	-1125.00	2353.00	44750	20220914	-19.44	18300	20221214	96.99	40000	-9.88	20230724	20400	76.72	20230110	44750	-19.44	20220914	18300	96.99	20221214	1.21	N	300080	500	26 억	638757	N	N	58	N	N
132	20230808	140938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	-1750	5	-4.67	3678796750	100063	50.72	38100	38250	35500	48750	26250	37500	36764.81	12.21	-3923	39033	38266	37183	36416	35333	37725	35875	26	11250	500	22500	50	1	5231946	1870	-31.78	15.19	12	1.91	-1125.00	2353.00	44750	20220914	-20.11	18300	20221214	95.36	40000	-10.62	20230724	20400	75.25	20230110	44750	-20.11	20220914	18300	95.36	20221214	1.21	N	300080	500	26 억	638757	N	N	58	N	N
133	20230808	130929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36200	-1300	5	-3.47	3376450700	91623	46.44	38100	38250	35500	48750	26250	37500	36851.56	12.21	-3067	39033	38266	37183	36416	35333	37725	35875	26	11250	500	22500	50	1	5231946	1894	-32.18	15.38	12	1.75	-1125.00	2353.00	44750	20220914	-19.11	18300	20221214	97.81	40000	-9.50	20230724	20400	77.45	20230110	44750	-19.11	20220914	18300	97.81	20221214	1.21	N	300080	500	26 억	638757	N	N	58	N	N
134	20230808	120936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35950	-1550	5	-4.13	3087867400	83567	42.36	38100	38250	35500	48750	26250	37500	36950.80	12.21	-1545	39033	38266	37183	36416	35333	37725	35875	26	11250	500	22500	50	1	5231946	1881	-31.96	15.28	12	1.60	-1125.00	2353.00	44750	20220914	-19.66	18300	20221214	96.45	40000	-10.12	20230724	20400	76.23	20230110	44750	-19.66	20220914	18300	96.45	20221214	1.21	N	300080	500	26 억	638757	N	N	58	N	N
135	20230808	110923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	-1000	5	-2.67	2207254750	59183	30.00	38100	38250	36500	48750	26250	37500	37295.42	12.21	-2126	39033	38266	37183	36416	35333	37725	35875	26	11250	500	22500	50	1	5231946	1910	-32.44	15.51	12	1.13	-1125.00	2353.00	44750	20220914	-18.44	18300	20221214	99.45	40000	-8.75	20230724	20400	78.92	20230110	44750	-18.44	20220914	18300	99.45	20221214	1.21	N	300080	500	26 억	638757	N	N	58	N	N
136	20230808	100937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	-50	5	-0.13	1748475750	46762	23.70	38100	38250	36500	48750	26250	37500	37390.95	12.21	-1995	39033	38266	37183	36416	35333	37725	35875	26	11250	500	22500	50	1	5231946	1959	-33.29	15.92	12	0.89	-1125.00	2353.00	44750	20220914	-16.31	18300	20221214	104.64	40000	-6.38	20230724	20400	83.58	20230110	44750	-16.31	20220914	18300	104.64	20221214	1.21	N	300080	500	26 억	638757	N	N	58	N	N
137	20230808	090942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	-300	5	-0.80	763301300	20168	10.22	38100	38250	37200	48750	26250	37500	37847.15	12.21	-2704	39033	38266	37183	36416	35333	37725	35875	26	11250	500	22500	50	1	5231946	1946	-33.07	15.81	12	0.39	-1125.00	2353.00	44750	20220914	-16.87	18300	20221214	103.28	40000	-7.00	20230724	20400	82.35	20230110	44750	-16.87	20220914	18300	103.28	20221214	1.21	N	300080	500	26 억	638757	N	N	58	N	N
138	20230807	160933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	-150	5	-0.40	7275266200	196717	129.03	37950	37950	36100	48900	26400	37650	36982.56	12.72	-33599	39616	38632	36666	35682	33716	39125	36175	26	11250	500	22590	50	1	5231946	1962	-33.33	15.94	12	3.76	-1125.00	2353.00	44750	20220914	-16.20	18300	20221214	104.92	40000	-6.25	20230724	20400	83.82	20230110	44750	-16.20	20220914	18300	104.92	20221214	1.49	N	300080	500	26 억	665437	N	N	58	N	N
139	20230807	150933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37350	-300	5	-0.80	6944209950	187881	123.24	37950	37950	36100	48900	26400	37650	36960.40	12.72	-32704	39616	38632	36666	35682	33716	39125	36175	26	11250	500	22590	50	1	5231946	1954	-33.20	15.87	12	3.59	-1125.00	2353.00	44750	20220914	-16.54	18300	20221214	104.10	40000	-6.62	20230724	20400	83.09	20230110	44750	-16.54	20220914	18300	104.10	20221214	1.49	N	300080	500	26 억	665437	N	N	80	N	N
140	20230807	140939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36800	-850	5	-2.26	6042582950	163792	107.44	37950	37950	36100	48900	26400	37650	36891.45	12.72	-30543	39616	38632	36666	35682	33716	39125	36175	26	11250	500	22590	50	1	5231946	1925	-32.71	15.64	12	3.13	-1125.00	2353.00	44750	20220914	-17.77	18300	20221214	101.09	40000	-8.00	20230724	20400	80.39	20230110	44750	-17.77	20220914	18300	101.09	20221214	1.49	N	300080	500	26 억	665437	N	N	80	N	N
141	20230807	130927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36850	-800	5	-2.12	5158003600	139704	91.64	37950	37950	36100	48900	26400	37650	36920.54	12.72	-29302	39616	38632	36666	35682	33716	39125	36175	26	11250	500	22590	50	1	5231946	1928	-32.76	15.66	12	2.67	-1125.00	2353.00	44750	20220914	-17.65	18300	20221214	101.37	40000	-7.88	20230724	20400	80.64	20230110	44750	-17.65	20220914	18300	101.37	20221214	1.49	N	300080	500	26 억	665437	N	N	80	N	N
142	20230807	120927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36700	-950	5	-2.52	4405235650	119314	78.26	37950	37950	36100	48900	26400	37650	36920.89	12.72	-24192	39616	38632	36666	35682	33716	39125	36175	26	11250	500	22590	50	1	5231946	1920	-32.62	15.60	12	2.28	-1125.00	2353.00	44750	20220914	-17.99	18300	20221214	100.55	40000	-8.25	20230724	20400	79.90	20230110	44750	-17.99	20220914	18300	100.55	20221214	1.49	N	300080	500	26 억	665437	N	N	80	N	N
143	20230807	110919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	-1200	5	-3.19	4186038050	113300	74.32	37950	37950	36100	48900	26400	37650	36946.02	12.72	-22485	39616	38632	36666	35682	33716	39125	36175	26	11250	500	22590	50	1	5231946	1907	-32.40	15.49	12	2.17	-1125.00	2353.00	44750	20220914	-18.55	18300	20221214	99.18	40000	-8.88	20230724	20400	78.68	20230110	44750	-18.55	20220914	18300	99.18	20221214	1.49	N	300080	500	26 억	665437	N	N	80	N	N
144	20230807	100932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	-100	5	-0.27	2602090550	70354	46.15	37950	37950	36150	48900	26400	37650	36984.95	12.72	-13125	39616	38632	36666	35682	33716	39125	36175	26	11250	500	22590	50	1	5231946	1965	-33.38	15.96	12	1.34	-1125.00	2353.00	44750	20220914	-16.09	18300	20221214	105.19	40000	-6.12	20230724	20400	84.07	20230110	44750	-16.09	20220914	18300	105.19	20221214	1.49	N	300080	500	26 억	665437	N	N	80	N	N
145	20230807	090929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	-350	5	-0.93	746823800	20131	13.20	37950	37950	36150	48900	26400	37650	37096.08	12.72	-5377	39616	38632	36666	35682	33716	39125	36175	26	11250	500	22590	50	1	5231946	1952	-33.16	15.85	12	0.38	-1125.00	2353.00	44750	20220914	-16.65	18300	20221214	103.83	40000	-6.75	20230724	20400	82.84	20230110	44750	-16.65	20220914	18300	103.83	20221214	1.49	N	300080	500	26 억	665437	N	N	80	N	N
146	20230804	160922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37650	3150	2	9.13	5508257700	151005	94.42	34800	37650	34700	44850	24150	34500	36475.69	12.33	20341	37533	36016	34883	33366	32233	35450	32800	26	10350	500	20700	50	1	5231946	1970	-33.47	16.00	12	2.89	-1125.00	2353.00	44750	20220914	-15.87	18300	20221214	105.74	40000	-5.88	20230724	20400	84.56	20230110	44750	-15.87	20220914	18300	105.74	20221214	1.05	N	300080	500	26 억	644976	N	N	80	N	N
147	20230804	150921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	2600	2	7.54	4790641550	131823	82.42	34800	37300	34700	44850	24150	34500	36343.48	12.33	20361	37533	36016	34883	33366	32233	35450	32800	26	10350	500	20700	50	1	5231946	1941	-32.98	15.77	12	2.52	-1125.00	2353.00	44750	20220914	-17.09	18300	20221214	102.73	40000	-7.25	20230724	20400	81.86	20230110	44750	-17.09	20220914	18300	102.73	20221214	1.05	N	300080	500	26 억	644976	N	N	8	N	N
148	20230804	140935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	1950	2	5.65	3555708350	98366	61.50	34800	36950	34700	44850	24150	34500	36150.15	12.33	8082	37533	36016	34883	33366	32233	35450	32800	26	10350	500	20700	50	1	5231946	1907	-32.40	15.49	12	1.88	-1125.00	2353.00	44750	20220914	-18.55	18300	20221214	99.18	40000	-8.88	20230724	20400	78.68	20230110	44750	-18.55	20220914	18300	99.18	20221214	1.05	N	300080	500	26 억	644976	N	N	8	N	N
149	20230804	130919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36200	1700	2	4.93	3241686300	89697	56.08	34800	36950	34700	44850	24150	34500	36143.05	12.33	8879	37533	36016	34883	33366	32233	35450	32800	26	10350	500	20700	50	1	5231946	1894	-32.18	15.38	12	1.71	-1125.00	2353.00	44750	20220914	-19.11	18300	20221214	97.81	40000	-9.50	20230724	20400	77.45	20230110	44750	-19.11	20220914	18300	97.81	20221214	1.05	N	300080	500	26 억	644976	N	N	8	N	N
150	20230804	120914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	2150	2	6.23	2814825850	78028	48.79	34800	36900	34700	44850	24150	34500	36077.47	12.33	6591	37533	36016	34883	33366	32233	35450	32800	26	10350	500	20700	50	1	5231946	1918	-32.58	15.58	12	1.49	-1125.00	2353.00	44750	20220914	-18.10	18300	20221214	100.27	40000	-8.38	20230724	20400	79.66	20230110	44750	-18.10	20220914	18300	100.27	20221214	1.05	N	300080	500	26 억	644976	N	N	8	N	N
151	20230804	110926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36100	1600	2	4.64	2473690900	68662	42.93	34800	36900	34700	44850	24150	34500	36030.28	12.33	7421	37533	36016	34883	33366	32233	35450	32800	26	10350	500	20700	50	1	5231946	1889	-32.09	15.34	12	1.31	-1125.00	2353.00	44750	20220914	-19.33	18300	20221214	97.27	40000	-9.75	20230724	20400	76.96	20230110	44750	-19.33	20220914	18300	97.27	20221214	1.05	N	300080	500	26 억	644976	N	N	8	N	N
152	20230804	100909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35950	1450	2	4.20	1537217300	42964	26.86	34800	36400	34700	44850	24150	34500	35783.50	12.33	4461	37533	36016	34883	33366	32233	35450	32800	26	10350	500	20700	50	1	5231946	1881	-31.96	15.28	12	0.82	-1125.00	2353.00	44750	20220914	-19.66	18300	20221214	96.45	40000	-10.12	20230724	20400	76.23	20230110	44750	-19.66	20220914	18300	96.45	20221214	1.05	N	300080	500	26 억	644976	N	N	8	N	N
153	20230804	090910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	1250	2	3.62	628824650	17676	11.05	34800	36400	34700	44850	24150	34500	35583.88	12.33	-1458	37533	36016	34883	33366	32233	35450	32800	26	10350	500	20700	50	1	5231946	1870	-31.78	15.19	12	0.34	-1125.00	2353.00	44750	20220914	-20.11	18300	20221214	95.36	40000	-10.62	20230724	20400	75.25	20230110	44750	-20.11	20220914	18300	95.36	20221214	1.05	N	300080	500	26 억	644976	N	N	8	N	N
154	20230803	160912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34500	-2800	5	-7.51	5571466950	159538	34.17	36400	36400	33750	48450	26150	37300	34922.31	12.35	-3927	41333	39316	37583	35566	33833	38450	34700	26	11150	500	22380	50	1	5231946	1805	-30.67	14.66	12	3.05	-1125.00	2353.00	44750	20220914	-22.91	18300	20221214	88.52	40000	-13.75	20230724	20400	69.12	20230110	44750	-22.91	20220914	18300	88.52	20221214	0.71	N	300080	500	26 억	646290	N	N	8	N	N
155	20230803	150920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34550	-2750	5	-7.37	5418281500	155096	33.22	36400	36400	33750	48450	26150	37300	34934.56	12.35	-3470	41333	39316	37583	35566	33833	38450	34700	26	11150	500	22380	50	1	5231946	1808	-30.71	14.68	12	2.96	-1125.00	2353.00	44750	20220914	-22.79	18300	20221214	88.80	40000	-13.62	20230724	20400	69.36	20230110	44750	-22.79	20220914	18300	88.80	20221214	0.71	N	300080	500	26 억	646290	N	N	67	N	N
156	20230803	140912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	-2650	5	-7.10	5016738100	143496	30.73	36400	36400	33750	48450	26150	37300	34960.33	12.35	-2945	41333	39316	37583	35566	33833	38450	34700	26	11150	500	22380	50	1	5231946	1813	-30.80	14.73	12	2.74	-1125.00	2353.00	44750	20220914	-22.57	18300	20221214	89.34	40000	-13.38	20230724	20400	69.85	20230110	44750	-22.57	20220914	18300	89.34	20221214	0.71	N	300080	500	26 억	646290	N	N	67	N	N
157	20230803	130914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	-2000	5	-5.36	4513455500	128978	27.62	36400	36400	33750	48450	26150	37300	34993.46	12.35	-1473	41333	39316	37583	35566	33833	38450	34700	26	11150	500	22380	50	1	5231946	1847	-31.38	15.00	12	2.47	-1125.00	2353.00	44750	20220914	-21.12	18300	20221214	92.90	40000	-11.75	20230724	20400	73.04	20230110	44750	-21.12	20220914	18300	92.90	20221214	0.71	N	300080	500	26 억	646290	N	N	67	N	N
158	20230803	120919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34300	-3000	5	-8.04	4240501800	121107	25.94	36400	36400	33750	48450	26150	37300	35013.94	12.35	-823	41333	39316	37583	35566	33833	38450	34700	26	11150	500	22380	50	1	5231946	1795	-30.49	14.58	12	2.31	-1125.00	2353.00	44750	20220914	-23.35	18300	20221214	87.43	40000	-14.25	20230724	20400	68.14	20230110	44750	-23.35	20220914	18300	87.43	20221214	0.71	N	300080	500	26 억	646290	N	N	67	N	N
159	20230803	110907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	-2900	5	-7.77	3374422450	95705	20.50	36400	36400	33900	48450	26150	37300	35257.94	12.35	3231	41333	39316	37583	35566	33833	38450	34700	26	11150	500	22380	50	1	5231946	1800	-30.58	14.62	12	1.83	-1125.00	2353.00	44750	20220914	-23.13	18300	20221214	87.98	40000	-14.00	20230724	20400	68.63	20230110	44750	-23.13	20220914	18300	87.98	20221214	0.71	N	300080	500	26 억	646290	N	N	67	N	N
160	20230803	100905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35550	-1750	5	-4.69	1812982550	50674	10.85	36400	36400	35100	48450	26150	37300	35776.47	12.35	-496	41333	39316	37583	35566	33833	38450	34700	26	11150	500	22380	50	1	5231946	1860	-31.60	15.11	12	0.97	-1125.00	2353.00	44750	20220914	-20.56	18300	20221214	94.26	40000	-11.12	20230724	20400	74.26	20230110	44750	-20.56	20220914	18300	94.26	20221214	0.71	N	300080	500	26 억	646290	N	N	67	N	N
161	20230803	090907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	-1950	5	-5.23	694430600	19391	4.15	36400	36400	35100	48450	26150	37300	35809.70	12.35	-2660	41333	39316	37583	35566	33833	38450	34700	26	11150	500	22380	50	1	5231946	1849	-31.42	15.02	12	0.37	-1125.00	2353.00	44750	20220914	-21.01	18300	20221214	93.17	40000	-11.62	20230724	20400	73.28	20230110	44750	-21.01	20220914	18300	93.17	20221214	0.71	N	300080	500	26 억	646290	N	N	67	N	N
162	20230802	160913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	1100	2	3.04	17719165700	465683	149.51	38500	39600	35850	47050	25350	36200	38052.57	12.90	-27316	39366	37782	35916	34332	32466	38575	35125	26	10850	500	21720	50	1	5231946	1952	-33.16	15.85	12	8.90	-1125.00	2353.00	44750	20220914	-16.65	18300	20221214	103.83	40000	-6.75	20230724	20400	82.84	20230110	44750	-16.65	20220914	18300	103.83	20221214	0.71	N	300080	500	26 억	674688	N	N	67	N	N
163	20230802	150924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	400	2	1.10	17166648500	450712	144.70	38500	39600	35850	47050	25350	36200	38087.87	12.90	-23986	39366	37782	35916	34332	32466	38575	35125	26	10850	500	21720	50	1	5231946	1915	-32.53	15.55	12	8.61	-1125.00	2353.00	44750	20220914	-18.21	18300	20221214	100.00	40000	-8.50	20230724	20400	79.41	20230110	44750	-18.21	20220914	18300	100.00	20221214	0.71	N	300080	500	26 억	674688	N	N	11	N	N
164	20230802	140913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	-50	5	-0.14	16116964750	422120	135.52	38500	39600	35850	47050	25350	36200	38181.03	12.90	-21419	39366	37782	35916	34332	32466	38575	35125	26	10850	500	21720	50	1	5231946	1891	-32.13	15.36	12	8.07	-1125.00	2353.00	44750	20220914	-19.22	18300	20221214	97.54	40000	-9.62	20230724	20400	77.21	20230110	44750	-19.22	20220914	18300	97.54	20221214	0.71	N	300080	500	26 억	674688	N	N	11	N	N
165	20230802	130907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36700	500	2	1.38	15167966700	395934	127.11	38500	39600	36300	47050	25350	36200	38309.36	12.90	-19896	39366	37782	35916	34332	32466	38575	35125	26	10850	500	21720	50	1	5231946	1920	-32.62	15.60	12	7.57	-1125.00	2353.00	44750	20220914	-17.99	18300	20221214	100.55	40000	-8.25	20230724	20400	79.90	20230110	44750	-17.99	20220914	18300	100.55	20221214	0.71	N	300080	500	26 억	674688	N	N	11	N	N
166	20230802	120902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	950	2	2.62	14493604450	377833	121.30	38500	39600	36300	47050	25350	36200	38359.84	12.90	-17777	39366	37782	35916	34332	32466	38575	35125	26	10850	500	21720	50	1	5231946	1944	-33.02	15.79	12	7.22	-1125.00	2353.00	44750	20220914	-16.98	18300	20221214	103.01	40000	-7.12	20230724	20400	82.11	20230110	44750	-16.98	20220914	18300	103.01	20221214	0.71	N	300080	500	26 억	674688	N	N	11	N	N
167	20230802	110905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36700	500	2	1.38	13925594350	362351	116.33	38500	39600	36450	47050	25350	36200	38431.26	12.90	-18556	39366	37782	35916	34332	32466	38575	35125	26	10850	500	21720	50	1	5231946	1920	-32.62	15.60	12	6.93	-1125.00	2353.00	44750	20220914	-17.99	18300	20221214	100.55	40000	-8.25	20230724	20400	79.90	20230110	44750	-17.99	20220914	18300	100.55	20221214	0.71	N	300080	500	26 억	674688	N	N	11	N	N
168	20230802	100906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37250	1050	2	2.90	12541009850	324946	104.32	38500	39600	37200	47050	25350	36200	38594.17	12.90	-15316	39366	37782	35916	34332	32466	38575	35125	26	10850	500	21720	50	1	5231946	1949	-33.11	15.83	12	6.21	-1125.00	2353.00	44750	20220914	-16.76	18300	20221214	103.55	40000	-6.88	20230724	20400	82.60	20230110	44750	-16.76	20220914	18300	103.55	20221214	0.71	N	300080	500	26 억	674688	N	N	11	N	N
169	20230802	090905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38550	2350	2	6.49	4442430500	115815	37.18	38500	39000	37200	47050	25350	36200	38358.08	12.90	-12304	39366	37782	35916	34332	32466	38575	35125	26	10850	500	21720	50	1	5231946	2017	-34.27	16.38	12	2.21	-1125.00	2353.00	44750	20220914	-13.85	18300	20221214	110.66	40000	-3.62	20230724	20400	88.97	20230110	44750	-13.85	20220914	18300	110.66	20221214	0.71	N	300080	500	26 억	674688	N	N	11	N	N
170	20230801	160905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36200	1750	2	5.08	11219076750	310630	268.33	35050	37500	34050	44750	24150	34450	36117.17	12.80	6622	37816	36132	34316	32632	30816	36975	33475	26	10300	500	20670	50	1	5231946	1894	-32.18	15.38	12	5.94	-1125.00	2353.00	44750	20220914	-19.11	18300	20221214	97.81	40000	-9.50	20230724	20400	77.45	20230110	44750	-19.11	20220914	18300	97.81	20221214	0.73	N	300080	500	26 억	669579	N	N	11	N	N
171	20230801	150901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	1300	2	3.77	10787291750	298680	258.01	35050	37500	34050	44750	24150	34450	36116.55	12.80	6455	37816	36132	34316	32632	30816	36975	33475	26	10300	500	20670	50	1	5231946	1870	-31.78	15.19	12	5.71	-1125.00	2353.00	44750	20220914	-20.11	18300	20221214	95.36	40000	-10.62	20230724	20400	75.25	20230110	44750	-20.11	20220914	18300	95.36	20221214	0.73	N	300080	500	26 억	669579	N	N	50	N	N
172	20230801	140917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35450	1000	2	2.90	10022079350	277193	239.45	35050	37500	34050	44750	24150	34450	36155.60	12.80	204	37816	36132	34316	32632	30816	36975	33475	26	10300	500	20670	50	1	5231946	1855	-31.51	15.07	12	5.30	-1125.00	2353.00	44750	20220914	-20.78	18300	20221214	93.72	40000	-11.38	20230724	20400	73.77	20230110	44750	-20.78	20220914	18300	93.72	20221214	0.73	N	300080	500	26 억	669579	N	N	50	N	N
173	20230801	130857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	700	2	2.03	8627103150	237197	204.90	35050	37500	35000	44750	24150	34450	36371.05	12.80	-2874	37816	36132	34316	32632	30816	36975	33475	26	10300	500	20670	50	1	5231946	1839	-31.24	14.94	12	4.53	-1125.00	2353.00	44750	20220914	-21.45	18300	20221214	92.08	40000	-12.12	20230724	20400	72.30	20230110	44750	-21.45	20220914	18300	92.08	20221214	0.73	N	300080	500	26 억	669579	N	N	50	N	N
174	20230801	120857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36300	1850	2	5.37	7450055000	204195	176.39	35050	37500	35000	44750	24150	34450	36485.00	12.80	-2320	37816	36132	34316	32632	30816	36975	33475	26	10300	500	20670	50	1	5231946	1899	-32.27	15.43	12	3.90	-1125.00	2353.00	44750	20220914	-18.88	18300	20221214	98.36	40000	-9.25	20230724	20400	77.94	20230110	44750	-18.88	20220914	18300	98.36	20221214	0.73	N	300080	500	26 억	669579	N	N	50	N	N
175	20230801	110853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	2550	2	7.40	6496688550	178123	153.87	35050	37500	35000	44750	24150	34450	36473.05	12.80	-302	37816	36132	34316	32632	30816	36975	33475	26	10300	500	20670	50	1	5231946	1936	-32.89	15.72	12	3.40	-1125.00	2353.00	44750	20220914	-17.32	18300	20221214	102.19	40000	-7.50	20230724	20400	81.37	20230110	44750	-17.32	20220914	18300	102.19	20221214	0.73	N	300080	500	26 억	669579	N	N	50	N	N
176	20230801	100859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	2150	2	6.24	4596157100	126699	109.45	35050	37150	35000	44750	24150	34450	36276.19	12.80	-4862	37816	36132	34316	32632	30816	36975	33475	26	10300	500	20670	50	1	5231946	1915	-32.53	15.55	12	2.42	-1125.00	2353.00	44750	20220914	-18.21	18300	20221214	100.00	40000	-8.50	20230724	20400	79.41	20230110	44750	-18.21	20220914	18300	100.00	20221214	0.73	N	300080	500	26 억	669579	N	N	50	N	N
177	20230801	090852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	1250	2	3.63	521813800	14597	12.61	35050	36000	35000	44750	24150	34450	35748.02	12.80	-702	37816	36132	34316	32632	30816	36975	33475	26	10300	500	20670	50	1	5231946	1868	-31.73	15.17	12	0.28	-1125.00	2353.00	44750	20220914	-20.22	18300	20221214	95.08	40000	-10.75	20230724	20400	75.00	20230110	44750	-20.22	20220914	18300	95.08	20221214	0.73	N	300080	500	26 억	669579	N	N	50	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History