KissMeData/060240/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20230831	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1784	-23	5	-1.27	234664806	131095	103.59	1797	1833	1770	2345	1265	1807	1790.04	18.63	1645	1836	1821	1805	1790	1774	1813	1782	131	538	500	1120	1	1	25429284	454	-1.61	1.09	12	0.52	-1106.00	1643.00	4520	20221118	-60.53	1722	20230828	3.60	3450	-48.29	20230109	1722	3.60	20230828	4520	-60.53	20221118	1722	3.60	20230828	1.23	N	060240	500	130 억	4737693	N	N	N	N
3	20230831	150727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1780	-27	5	-1.49	220456009	123105	97.28	1797	1833	1770	2345	1265	1807	1790.80	18.63	2389	1836	1821	1805	1790	1774	1813	1782	131	538	500	1120	1	1	25429284	453	-1.61	1.08	12	0.48	-1106.00	1643.00	4520	20221118	-60.62	1722	20230828	3.37	3450	-48.41	20230109	1722	3.37	20230828	4520	-60.62	20221118	1722	3.37	20230828	1.23	N	060240	500	130 억	4737693	N	N	N	N
4	20230831	140805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1790	-17	5	-0.94	180300749	100533	79.44	1797	1833	1780	2345	1265	1807	1793.45	18.63	-842	1836	1821	1805	1790	1774	1813	1782	131	538	500	1120	1	1	25429284	455	-1.62	1.09	12	0.40	-1106.00	1643.00	4520	20221118	-60.40	1722	20230828	3.95	3450	-48.12	20230109	1722	3.95	20230828	4520	-60.40	20221118	1722	3.95	20230828	1.23	N	060240	500	130 억	4737693	N	N	N	N
5	20230831	130743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1796	-11	5	-0.61	152333141	84853	67.05	1797	1833	1780	2345	1265	1807	1795.26	18.63	-229	1836	1821	1805	1790	1774	1813	1782	131	538	500	1120	1	1	25429284	457	-1.62	1.09	12	0.33	-1106.00	1643.00	4520	20221118	-60.27	1722	20230828	4.30	3450	-47.94	20230109	1722	4.30	20230828	4520	-60.27	20221118	1722	4.30	20230828	1.23	N	060240	500	130 억	4737693	N	N	N	N
6	20230831	120800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1799	-8	5	-0.44	144765741	80625	63.71	1797	1833	1780	2345	1265	1807	1795.54	18.63	-220	1836	1821	1805	1790	1774	1813	1782	131	538	500	1120	1	1	25429284	457	-1.63	1.09	12	0.32	-1106.00	1643.00	4520	20221118	-60.20	1722	20230828	4.47	3450	-47.86	20230109	1722	4.47	20230828	4520	-60.20	20221118	1722	4.47	20230828	1.23	N	060240	500	130 억	4737693	N	N	N	N
7	20230831	111104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1782	-25	5	-1.38	112104448	62326	49.25	1797	1833	1782	2345	1265	1807	1798.68	18.63	616	1836	1821	1805	1790	1774	1813	1782	131	538	500	1120	1	1	25429284	453	-1.61	1.08	12	0.25	-1106.00	1643.00	4520	20221118	-60.58	1722	20230828	3.48	3450	-48.35	20230109	1722	3.48	20230828	4520	-60.58	20221118	1722	3.48	20230828	1.23	N	060240	500	130 억	4737693	N	N	N	N
8	20230831	100839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1800	-7	5	-0.39	64948721	36038	28.48	1797	1833	1796	2345	1265	1807	1802.23	18.63	3120	1836	1821	1805	1790	1774	1813	1782	131	538	500	1120	1	1	25429284	458	-1.63	1.10	12	0.14	-1106.00	1643.00	4520	20221118	-60.18	1722	20230828	4.53	3450	-47.83	20230109	1722	4.53	20230828	4520	-60.18	20221118	1722	4.53	20230828	1.23	N	060240	500	130 억	4737693	N	N	N	N
9	20230831	090721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1819	12	2	0.66	24537880	13614	10.76	1797	1833	1797	2345	1265	1807	1802.40	18.63	9947	1836	1821	1805	1790	1774	1813	1782	131	538	500	1120	1	1	25429284	463	-1.64	1.11	12	0.05	-1106.00	1643.00	4520	20221118	-59.76	1722	20230828	5.63	3450	-47.28	20230109	1722	5.63	20230828	4520	-59.76	20221118	1722	5.63	20230828	1.23	N	060240	500	130 억	4737693	N	N	N	N
10	20230830	160601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1807	7	2	0.39	226995951	125947	44.94	1820	1820	1789	2340	1260	1800	1802.28	18.64	1487	1899	1849	1800	1750	1701	1874	1775	131	540	500	1110	1	1	25429284	460	-1.63	1.10	12	0.50	-1106.00	1643.00	4520	20221118	-60.02	1722	20230828	4.94	3450	-47.62	20230109	1722	4.94	20230828	4520	-60.02	20221118	1722	4.94	20230828	1.20	N	060240	500	130 억	4740891	N	N	N	N
11	20230830	150708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1807	7	2	0.39	204498727	113504	40.50	1820	1820	1789	2340	1260	1800	1801.69	18.64	-1289	1899	1849	1800	1750	1701	1874	1775	131	540	500	1110	1	1	25429284	460	-1.63	1.10	12	0.45	-1106.00	1643.00	4520	20221118	-60.02	1722	20230828	4.94	3450	-47.62	20230109	1722	4.94	20230828	4520	-60.02	20221118	1722	4.94	20230828	1.20	N	060240	500	130 억	4740891	N	N	N	N
12	20230830	140743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1811	11	2	0.61	191006100	106039	37.84	1820	1820	1789	2340	1260	1800	1801.28	18.64	-1433	1899	1849	1800	1750	1701	1874	1775	131	540	500	1110	1	1	25429284	461	-1.64	1.10	12	0.42	-1106.00	1643.00	4520	20221118	-59.93	1722	20230828	5.17	3450	-47.51	20230109	1722	5.17	20230828	4520	-59.93	20221118	1722	5.17	20230828	1.20	N	060240	500	130 억	4740891	N	N	N	N
13	20230830	130731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1810	10	2	0.56	171606294	95311	34.01	1820	1820	1789	2340	1260	1800	1800.49	18.64	-4129	1899	1849	1800	1750	1701	1874	1775	131	540	500	1110	1	1	25429284	460	-1.64	1.10	12	0.37	-1106.00	1643.00	4520	20221118	-59.96	1722	20230828	5.11	3450	-47.54	20230109	1722	5.11	20230828	4520	-59.96	20221118	1722	5.11	20230828	1.20	N	060240	500	130 억	4740891	N	N	N	N
14	20230830	120744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1809	9	2	0.50	146028110	81143	28.96	1820	1820	1789	2340	1260	1800	1799.64	18.64	-7488	1899	1849	1800	1750	1701	1874	1775	131	540	500	1110	1	1	25429284	460	-1.64	1.10	12	0.32	-1106.00	1643.00	4520	20221118	-59.98	1722	20230828	5.05	3450	-47.57	20230109	1722	5.05	20230828	4520	-59.98	20221118	1722	5.05	20230828	1.20	N	060240	500	130 억	4740891	N	N	N	N
15	20230830	111056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1798	-2	5	-0.11	117007063	65045	23.21	1820	1820	1789	2340	1260	1800	1798.86	18.64	-15072	1899	1849	1800	1750	1701	1874	1775	131	540	500	1110	1	1	25429284	457	-1.63	1.09	12	0.26	-1106.00	1643.00	4520	20221118	-60.22	1722	20230828	4.41	3450	-47.88	20230109	1722	4.41	20230828	4520	-60.22	20221118	1722	4.41	20230828	1.20	N	060240	500	130 억	4740891	N	N	N	N
16	20230830	100807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1796	-4	5	-0.22	93981770	52233	18.64	1820	1820	1789	2340	1260	1800	1799.28	18.64	-14603	1899	1849	1800	1750	1701	1874	1775	131	540	500	1110	1	1	25429284	457	-1.62	1.09	12	0.21	-1106.00	1643.00	4520	20221118	-60.27	1722	20230828	4.30	3450	-47.94	20230109	1722	4.30	20230828	4520	-60.27	20221118	1722	4.30	20230828	1.20	N	060240	500	130 억	4740891	N	N	N	N
17	20230830	090711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1802	2	2	0.11	10805544	5980	2.13	1820	1820	1800	2340	1260	1800	1806.95	18.64	-3025	1899	1849	1800	1750	1701	1874	1775	131	540	500	1110	1	1	25429284	458	-1.63	1.10	12	0.02	-1106.00	1643.00	4520	20221118	-60.13	1722	20230828	4.65	3450	-47.77	20230109	1722	4.65	20230828	4520	-60.13	20221118	1722	4.65	20230828	1.20	N	060240	500	130 억	4740891	N	N	N	N
18	20230829	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1800	22	2	1.24	498496030	277079	34.24	1762	1850	1751	2310	1245	1778	1799.11	18.57	29451	1986	1882	1802	1698	1618	1842	1658	131	532	500	1100	1	1	25429284	458	-1.63	1.10	12	1.09	-1106.00	1643.00	4545	20220826	-60.40	1722	20230828	4.53	3450	-47.83	20230109	1722	4.53	20230828	4520	-60.18	20221118	1722	4.53	20230828	1.20	N	060240	500	130 억	4722400	N	N	N	N
19	20230829	150713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1805	27	2	1.52	480407877	267038	33.00	1762	1850	1751	2310	1245	1778	1799.02	18.57	28463	1986	1882	1802	1698	1618	1842	1658	131	532	500	1100	1	1	25429284	459	-1.63	1.10	12	1.05	-1106.00	1643.00	4545	20220826	-60.29	1722	20230828	4.82	3450	-47.68	20230109	1722	4.82	20230828	4520	-60.07	20221118	1722	4.82	20230828	1.20	N	060240	500	130 억	4722400	N	N	N	N
20	20230829	140807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1803	25	2	1.41	456381594	253716	31.35	1762	1850	1751	2310	1245	1778	1798.79	18.57	24860	1986	1882	1802	1698	1618	1842	1658	131	532	500	1100	1	1	25429284	458	-1.63	1.10	12	1.00	-1106.00	1643.00	4545	20220826	-60.33	1722	20230828	4.70	3450	-47.74	20230109	1722	4.70	20230828	4520	-60.11	20221118	1722	4.70	20230828	1.20	N	060240	500	130 억	4722400	N	N	N	N
21	20230829	130733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1803	25	2	1.41	302737558	169105	20.90	1762	1811	1751	2310	1245	1778	1790.23	18.57	11458	1986	1882	1802	1698	1618	1842	1658	131	532	500	1100	1	1	25429284	458	-1.63	1.10	12	0.67	-1106.00	1643.00	4545	20220826	-60.33	1722	20230828	4.70	3450	-47.74	20230109	1722	4.70	20230828	4520	-60.11	20221118	1722	4.70	20230828	1.20	N	060240	500	130 억	4722400	N	N	N	N
22	20230829	120755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1799	21	2	1.18	259868109	145294	17.95	1762	1811	1751	2310	1245	1778	1788.57	18.57	9430	1986	1882	1802	1698	1618	1842	1658	131	532	500	1100	1	1	25429284	457	-1.63	1.09	12	0.57	-1106.00	1643.00	4545	20220826	-60.42	1722	20230828	4.47	3450	-47.86	20230109	1722	4.47	20230828	4520	-60.20	20221118	1722	4.47	20230828	1.20	N	060240	500	130 억	4722400	N	N	N	N
23	20230829	111230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1797	19	2	1.07	242783334	135806	16.78	1762	1811	1751	2310	1245	1778	1787.72	18.57	13161	1986	1882	1802	1698	1618	1842	1658	131	532	500	1100	1	1	25429284	457	-1.62	1.09	12	0.53	-1106.00	1643.00	4545	20220826	-60.46	1722	20230828	4.36	3450	-47.91	20230109	1722	4.36	20230828	4520	-60.24	20221118	1722	4.36	20230828	1.20	N	060240	500	130 억	4722400	N	N	N	N
24	20230829	100834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1787	9	2	0.51	164042547	91996	11.37	1762	1809	1751	2310	1245	1778	1783.15	18.57	9479	1986	1882	1802	1698	1618	1842	1658	131	532	500	1100	1	1	25429284	454	-1.62	1.09	12	0.36	-1106.00	1643.00	4545	20220826	-60.68	1722	20230828	3.77	3450	-48.20	20230109	1722	3.77	20230828	4520	-60.46	20221118	1722	3.77	20230828	1.20	N	060240	500	130 억	4722400	N	N	N	N
25	20230829	090546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1767	-11	5	-0.62	36586894	20748	2.56	1762	1777	1751	2310	1245	1778	1763.39	18.57	1485	1986	1882	1802	1698	1618	1842	1658	131	532	500	1100	1	1	25429284	449	-1.60	1.08	12	0.08	-1106.00	1643.00	4545	20220826	-61.12	1722	20230828	2.61	3450	-48.78	20230109	1722	2.61	20230828	4520	-60.91	20221118	1722	2.61	20230828	1.20	N	060240	500	130 억	4722400	N	N	N	N
26	20230828	160540	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1778	-151	5	-7.83	1424401604	800669	1106.05	1888	1906	1722	2505	1351	1929	1779.02	18.91	-101071	1976	1952	1926	1902	1876	1939	1889	131	576	500	1190	1	1	25429284	452	-1.61	1.08	12	3.15	-1106.00	1643.00	4545	20220826	-60.88	1722	20230828	3.25	3450	-48.46	20230109	1722	3.25	20230828	4520	-60.66	20221118	1722	3.25	20230828	1.20	N	060240	500	130 억	4809689	N	N	N	N
27	20230828	150546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1781	-148	5	-7.67	1371902946	771137	1065.25	1888	1906	1722	2505	1351	1929	1779.07	18.91	-100354	1976	1952	1926	1902	1876	1939	1889	131	576	500	1190	1	1	25429284	453	-1.61	1.08	12	3.03	-1106.00	1643.00	4545	20220826	-60.81	1722	20230828	3.43	3450	-48.38	20230109	1722	3.43	20230828	4520	-60.60	20221118	1722	3.43	20230828	1.20	N	060240	500	130 억	4809689	N	N	N	N
28	20230828	140547	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1792	-137	5	-7.10	1307589001	735048	1015.40	1888	1906	1722	2505	1351	1929	1778.92	18.91	-88686	1976	1952	1926	1902	1876	1939	1889	131	576	500	1190	1	1	25429284	456	-1.62	1.09	12	2.89	-1106.00	1643.00	4545	20220826	-60.57	1722	20230828	4.07	3450	-48.06	20230109	1722	4.07	20230828	4520	-60.35	20221118	1722	4.07	20230828	1.20	N	060240	500	130 억	4809689	N	N	N	N
29	20230828	130552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1779	-150	5	-7.78	1249877915	702749	970.78	1888	1906	1722	2505	1351	1929	1778.56	18.91	-84406	1976	1952	1926	1902	1876	1939	1889	131	576	500	1190	1	1	25429284	452	-1.61	1.08	12	2.76	-1106.00	1643.00	4545	20220826	-60.86	1722	20230828	3.31	3450	-48.43	20230109	1722	3.31	20230828	4520	-60.64	20221118	1722	3.31	20230828	1.20	N	060240	500	130 억	4809689	N	N	N	N
30	20230828	120546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1775	-154	5	-7.98	1174733083	660438	912.33	1888	1906	1722	2505	1351	1929	1778.72	18.91	-85308	1976	1952	1926	1902	1876	1939	1889	131	576	500	1190	1	1	25429284	451	-1.60	1.08	12	2.60	-1106.00	1643.00	4545	20220826	-60.95	1722	20230828	3.08	3450	-48.55	20230109	1722	3.08	20230828	4520	-60.73	20221118	1722	3.08	20230828	1.20	N	060240	500	130 억	4809689	N	N	N	N
31	20230828	110542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1773	-156	5	-8.09	1134765791	637865	881.15	1888	1906	1722	2505	1351	1929	1779.01	18.91	-84291	1976	1952	1926	1902	1876	1939	1889	131	576	500	1190	1	1	25429284	451	-1.60	1.08	12	2.51	-1106.00	1643.00	4545	20220826	-60.99	1722	20230828	2.96	3450	-48.61	20230109	1722	2.96	20230828	4520	-60.77	20221118	1722	2.96	20230828	1.20	N	060240	500	130 억	4809689	N	N	N	N
32	20230828	100538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1741	-188	5	-9.75	1017192547	570822	788.54	1888	1906	1722	2505	1351	1929	1781.98	18.91	-87401	1976	1952	1926	1902	1876	1939	1889	131	576	500	1190	1	1	25429284	443	-1.57	1.06	12	2.24	-1106.00	1643.00	4545	20220826	-61.69	1722	20230828	1.10	3450	-49.54	20230109	1722	1.10	20230828	4520	-61.48	20221118	1722	1.10	20230828	1.20	N	060240	500	130 억	4809689	N	N	N	N
33	20230828	090546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1815	-114	5	-5.91	240226311	129059	178.28	1888	1906	1808	2505	1351	1929	1861.37	18.91	-16136	1976	1952	1926	1902	1876	1939	1889	131	576	500	1190	1	1	25429284	462	-1.64	1.10	12	0.51	-1106.00	1643.00	4545	20220826	-60.07	1808	20230828	0.39	3450	-47.39	20230109	1808	0.39	20230828	4520	-59.85	20221118	1808	0.39	20230828	1.20	N	060240	500	130 억	4809689	N	N	N	N
34	20230825	160541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1929	-16	5	-0.82	136777832	71060	111.35	1945	1950	1900	2525	1362	1945	1924.14	18.93	-3484	1977	1960	1942	1925	1907	1969	1934	131	580	500	1200	1	1	25429284	491	-1.74	1.17	12	0.28	-1106.00	1643.00	4545	20220826	-57.56	1889	20230619	2.12	3450	-44.09	20230109	1889	2.12	20230619	4545	-57.56	20220826	1889	2.12	20230619	1.18	N	060240	500	130 억	4813173	N	N	N	N
35	20230825	150546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1929	-16	5	-0.82	125460077	65185	102.14	1945	1950	1900	2525	1362	1945	1923.95	18.93	-3445	1977	1960	1942	1925	1907	1969	1934	131	580	500	1200	1	1	25429284	491	-1.74	1.17	12	0.26	-1106.00	1643.00	4545	20220826	-57.56	1889	20230619	2.12	3450	-44.09	20230109	1889	2.12	20230619	4545	-57.56	20220826	1889	2.12	20230619	1.18	N	060240	500	130 억	4813173	N	N	N	N
36	20230825	140543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1926	-19	5	-0.98	109943699	57130	89.52	1945	1950	1900	2525	1362	1945	1923.61	18.93	-4743	1977	1960	1942	1925	1907	1969	1934	131	580	500	1200	1	1	25429284	490	-1.74	1.17	12	0.22	-1106.00	1643.00	4545	20220826	-57.62	1889	20230619	1.96	3450	-44.17	20230109	1889	1.96	20230619	4545	-57.62	20220826	1889	1.96	20230619	1.18	N	060240	500	130 억	4813173	N	N	N	N
37	20230825	130542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1920	-25	5	-1.29	94932917	49331	77.30	1945	1950	1900	2525	1362	1945	1923.43	18.93	-3545	1977	1960	1942	1925	1907	1969	1934	131	580	500	1200	1	1	25429284	488	-1.74	1.17	12	0.19	-1106.00	1643.00	4545	20220826	-57.76	1889	20230619	1.64	3450	-44.35	20230109	1889	1.64	20230619	4545	-57.76	20220826	1889	1.64	20230619	1.18	N	060240	500	130 억	4813173	N	N	N	N
38	20230825	120541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1916	-29	5	-1.49	87777683	45599	71.45	1945	1950	1900	2525	1362	1945	1923.96	18.93	-3337	1977	1960	1942	1925	1907	1969	1934	131	580	500	1200	1	1	25429284	487	-1.73	1.17	12	0.18	-1106.00	1643.00	4545	20220826	-57.84	1889	20230619	1.43	3450	-44.46	20230109	1889	1.43	20230619	4545	-57.84	20220826	1889	1.43	20230619	1.18	N	060240	500	130 억	4813173	N	N	N	N
39	20230825	110543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1929	-16	5	-0.82	65995274	34236	53.65	1945	1950	1900	2525	1362	1945	1926.44	18.93	-3337	1977	1960	1942	1925	1907	1969	1934	131	580	500	1200	1	1	25429284	491	-1.74	1.17	12	0.13	-1106.00	1643.00	4545	20220826	-57.56	1889	20230619	2.12	3450	-44.09	20230109	1889	2.12	20230619	4545	-57.56	20220826	1889	2.12	20230619	1.18	N	060240	500	130 억	4813173	N	N	N	N
40	20230825	100543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1939	-6	5	-0.31	29257942	15119	23.69	1945	1950	1900	2525	1362	1945	1933.47	18.93	-3521	1977	1960	1942	1925	1907	1969	1934	131	580	500	1200	1	1	25429284	493	-1.75	1.18	12	0.06	-1106.00	1643.00	4545	20220826	-57.34	1889	20230619	2.65	3450	-43.80	20230109	1889	2.65	20230619	4545	-57.34	20220826	1889	2.65	20230619	1.18	N	060240	500	130 억	4813173	N	N	N	N
41	20230825	090542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1936	-9	5	-0.46	9520310	4898	7.68	1945	1950	1936	2525	1362	1945	1942.63	18.93	-2608	1977	1960	1942	1925	1907	1969	1934	131	580	500	1200	1	1	25429284	492	-1.75	1.18	12	0.02	-1106.00	1643.00	4545	20220826	-57.40	1889	20230619	2.49	3450	-43.88	20230109	1889	2.49	20230619	4545	-57.40	20220826	1889	2.49	20230619	1.18	N	060240	500	130 억	4813173	N	N	N	N
42	20230824	160537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1945	16	2	0.83	123730784	63745	36.27	1924	1959	1924	2505	1351	1929	1941.00	18.94	-2365	1973	1951	1924	1902	1875	1962	1913	131	576	500	1190	1	1	25429284	495	-1.76	1.18	12	0.25	-1106.00	1643.00	4545	20220826	-57.21	1889	20230619	2.96	3450	-43.62	20230109	1889	2.96	20230619	4545	-57.21	20220826	1889	2.96	20230619	1.20	N	060240	500	130 억	4815537	N	N	N	N
43	20230824	150537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1947	18	2	0.93	98872630	50955	28.99	1924	1959	1924	2505	1351	1929	1940.39	18.94	-2414	1973	1951	1924	1902	1875	1962	1913	131	576	500	1190	1	1	25429284	495	-1.76	1.19	12	0.20	-1106.00	1643.00	4545	20220826	-57.16	1889	20230619	3.07	3450	-43.57	20230109	1889	3.07	20230619	4545	-57.16	20220826	1889	3.07	20230619	1.20	N	060240	500	130 억	4815537	N	N	N	N
44	20230824	140537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1947	18	2	0.93	81266032	41913	23.85	1924	1959	1924	2505	1351	1929	1938.92	18.94	-1630	1973	1951	1924	1902	1875	1962	1913	131	576	500	1190	1	1	25429284	495	-1.76	1.19	12	0.16	-1106.00	1643.00	4545	20220826	-57.16	1889	20230619	3.07	3450	-43.57	20230109	1889	3.07	20230619	4545	-57.16	20220826	1889	3.07	20230619	1.20	N	060240	500	130 억	4815537	N	N	N	N
45	20230824	130543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1950	21	2	1.09	75244005	38817	22.09	1924	1959	1924	2505	1351	1929	1938.43	18.94	-15	1973	1951	1924	1902	1875	1962	1913	131	576	500	1190	1	1	25429284	496	-1.76	1.19	12	0.15	-1106.00	1643.00	4545	20220826	-57.10	1889	20230619	3.23	3450	-43.48	20230109	1889	3.23	20230619	4545	-57.10	20220826	1889	3.23	20230619	1.20	N	060240	500	130 억	4815537	N	N	N	N
46	20230824	120541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1949	20	2	1.04	61286875	31648	18.01	1924	1959	1924	2505	1351	1929	1936.52	18.94	2587	1973	1951	1924	1902	1875	1962	1913	131	576	500	1190	1	1	25429284	496	-1.76	1.19	12	0.12	-1106.00	1643.00	4545	20220826	-57.12	1889	20230619	3.18	3450	-43.51	20230109	1889	3.18	20230619	4545	-57.12	20220826	1889	3.18	20230619	1.20	N	060240	500	130 억	4815537	N	N	N	N
47	20230824	110540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1939	10	2	0.52	50160463	25927	14.75	1924	1959	1924	2505	1351	1929	1934.68	18.94	2698	1973	1951	1924	1902	1875	1962	1913	131	576	500	1190	1	1	25429284	493	-1.75	1.18	12	0.10	-1106.00	1643.00	4545	20220826	-57.34	1889	20230619	2.65	3450	-43.80	20230109	1889	2.65	20230619	4545	-57.34	20220826	1889	2.65	20230619	1.20	N	060240	500	130 억	4815537	N	N	N	N
48	20230824	100538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1933	4	2	0.21	30385628	15686	8.92	1924	1959	1924	2505	1351	1929	1937.12	18.94	-3751	1973	1951	1924	1902	1875	1962	1913	131	576	500	1190	1	1	25429284	492	-1.75	1.18	12	0.06	-1106.00	1643.00	4545	20220826	-57.47	1889	20230619	2.33	3450	-43.97	20230109	1889	2.33	20230619	4545	-57.47	20220826	1889	2.33	20230619	1.20	N	060240	500	130 억	4815537	N	N	N	N
49	20230824	090540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1945	16	2	0.83	7871570	4052	2.31	1924	1950	1924	2505	1351	1929	1942.64	18.94	-2376	1973	1951	1924	1902	1875	1962	1913	131	576	500	1190	1	1	25429284	495	-1.76	1.18	12	0.02	-1106.00	1643.00	4545	20220826	-57.21	1889	20230619	2.96	3450	-43.62	20230109	1889	2.96	20230619	4545	-57.21	20220826	1889	2.96	20230619	1.20	N	060240	500	130 억	4815537	N	N	N	N
50	20230823	160535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1929	2	2	0.10	335746469	175318	86.68	1924	1946	1897	2505	1349	1927	1915.01	18.85	20603	1993	1960	1937	1904	1881	1948	1892	131	578	500	1190	1	1	25429284	491	-1.74	1.17	12	0.69	-1106.00	1643.00	4690	20220822	-58.87	1889	20230619	2.12	3450	-44.09	20230109	1889	2.12	20230619	4545	-57.56	20220826	1889	2.12	20230619	1.21	N	060240	500	130 억	4794222	N	N	N	N
51	20230823	150537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1938	11	2	0.57	318394221	166330	82.24	1924	1946	1897	2505	1349	1927	1914.23	18.85	20399	1993	1960	1937	1904	1881	1948	1892	131	578	500	1190	1	1	25429284	493	-1.75	1.18	12	0.65	-1106.00	1643.00	4690	20220822	-58.68	1889	20230619	2.59	3450	-43.83	20230109	1889	2.59	20230619	4545	-57.36	20220826	1889	2.59	20230619	1.21	N	060240	500	130 억	4794222	N	N	N	N
52	20230823	140541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1946	19	2	0.99	300699445	157194	77.72	1924	1946	1897	2505	1349	1927	1912.92	18.85	21217	1993	1960	1937	1904	1881	1948	1892	131	578	500	1190	1	1	25429284	495	-1.76	1.18	12	0.62	-1106.00	1643.00	4690	20220822	-58.51	1889	20230619	3.02	3450	-43.59	20230109	1889	3.02	20230619	4545	-57.18	20220826	1889	3.02	20230619	1.21	N	060240	500	130 억	4794222	N	N	N	N
53	20230823	130536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1919	-8	5	-0.42	242523162	127075	62.83	1924	1931	1897	2505	1349	1927	1908.50	18.85	18042	1993	1960	1937	1904	1881	1948	1892	131	578	500	1190	1	1	25429284	488	-1.74	1.17	12	0.50	-1106.00	1643.00	4690	20220822	-59.08	1889	20230619	1.59	3450	-44.38	20230109	1889	1.59	20230619	4545	-57.78	20220826	1889	1.59	20230619	1.21	N	060240	500	130 억	4794222	N	N	N	N
54	20230823	120540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1925	-2	5	-0.10	211693654	111011	54.89	1924	1931	1897	2505	1349	1927	1906.96	18.85	23509	1993	1960	1937	1904	1881	1948	1892	131	578	500	1190	1	1	25429284	490	-1.74	1.17	12	0.44	-1106.00	1643.00	4690	20220822	-58.96	1889	20230619	1.91	3450	-44.20	20230109	1889	1.91	20230619	4545	-57.65	20220826	1889	1.91	20230619	1.21	N	060240	500	130 억	4794222	N	N	N	N
55	20230823	110538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1926	-1	5	-0.05	206052593	108079	53.44	1924	1931	1897	2505	1349	1927	1906.50	18.85	25437	1993	1960	1937	1904	1881	1948	1892	131	578	500	1190	1	1	25429284	490	-1.74	1.17	12	0.43	-1106.00	1643.00	4690	20220822	-58.93	1889	20230619	1.96	3450	-44.17	20230109	1889	1.96	20230619	4545	-57.62	20220826	1889	1.96	20230619	1.21	N	060240	500	130 억	4794222	N	N	N	N
56	20230823	100536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1912	-15	5	-0.78	142988312	75121	37.14	1924	1924	1897	2505	1349	1927	1903.44	18.85	-1714	1993	1960	1937	1904	1881	1948	1892	131	578	500	1190	1	1	25429284	486	-1.73	1.16	12	0.30	-1106.00	1643.00	4690	20220822	-59.23	1889	20230619	1.22	3450	-44.58	20230109	1889	1.22	20230619	4545	-57.93	20220826	1889	1.22	20230619	1.21	N	060240	500	130 억	4794222	N	N	N	N
57	20230823	090542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1909	-18	5	-0.93	34600594	18148	8.97	1924	1924	1900	2505	1349	1927	1906.58	18.85	1736	1993	1960	1937	1904	1881	1948	1892	131	578	500	1190	1	1	25429284	485	-1.73	1.16	12	0.07	-1106.00	1643.00	4690	20220822	-59.30	1889	20230619	1.06	3450	-44.67	20230109	1889	1.06	20230619	4545	-58.00	20220826	1889	1.06	20230619	1.21	N	060240	500	130 억	4794222	N	N	N	N
58	20230822	160533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1927	-33	5	-1.68	381298925	196856	131.19	1960	1970	1914	2545	1372	1960	1936.94	18.91	-15077	2016	1987	1965	1936	1914	2002	1951	131	585	500	1210	1	1	25429284	490	-1.74	1.17	12	0.77	-1106.00	1643.00	4750	20220819	-59.43	1889	20230619	2.01	3450	-44.14	20230109	1889	2.01	20230619	4690	-58.91	20220822	1889	2.01	20230619	1.26	N	060240	500	130 억	4809299	N	N	N	N
59	20230822	150535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1921	-39	5	-1.99	317015646	163360	108.87	1960	1970	1921	2545	1372	1960	1940.60	18.91	-16359	2016	1987	1965	1936	1914	2002	1951	131	585	500	1210	1	1	25429284	488	-1.74	1.17	12	0.64	-1106.00	1643.00	4750	20220819	-59.56	1889	20230619	1.69	3450	-44.32	20230109	1889	1.69	20230619	4690	-59.04	20220822	1889	1.69	20230619	1.26	N	060240	500	130 억	4809299	N	N	N	N
60	20230822	140539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1934	-26	5	-1.33	258098845	132824	88.52	1960	1970	1929	2545	1372	1960	1943.16	18.91	-12049	2016	1987	1965	1936	1914	2002	1951	131	585	500	1210	1	1	25429284	492	-1.75	1.18	12	0.52	-1106.00	1643.00	4750	20220819	-59.28	1889	20230619	2.38	3450	-43.94	20230109	1889	2.38	20230619	4690	-58.76	20220822	1889	2.38	20230619	1.26	N	060240	500	130 억	4809299	N	N	N	N
61	20230822	130534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1948	-12	5	-0.61	118778313	60885	40.58	1960	1970	1940	2545	1372	1960	1950.86	18.91	-3303	2016	1987	1965	1936	1914	2002	1951	131	585	500	1210	1	1	25429284	495	-1.76	1.19	12	0.24	-1106.00	1643.00	4750	20220819	-58.99	1889	20230619	3.12	3450	-43.54	20230109	1889	3.12	20230619	4690	-58.46	20220822	1889	3.12	20230619	1.26	N	060240	500	130 억	4809299	N	N	N	N
62	20230822	120526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1956	-4	5	-0.20	101525817	52033	34.68	1960	1970	1940	2545	1372	1960	1951.18	18.91	-2421	2016	1987	1965	1936	1914	2002	1951	131	585	500	1210	1	1	25429284	497	-1.77	1.19	12	0.20	-1106.00	1643.00	4750	20220819	-58.82	1889	20230619	3.55	3450	-43.30	20230109	1889	3.55	20230619	4690	-58.29	20220822	1889	3.55	20230619	1.26	N	060240	500	130 억	4809299	N	N	N	N
63	20230822	110532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1955	-5	5	-0.26	76285647	39090	26.05	1960	1970	1940	2545	1372	1960	1951.54	18.91	-9130	2016	1987	1965	1936	1914	2002	1951	131	585	500	1210	1	1	25429284	497	-1.77	1.19	12	0.15	-1106.00	1643.00	4750	20220819	-58.84	1889	20230619	3.49	3450	-43.33	20230109	1889	3.49	20230619	4690	-58.32	20220822	1889	3.49	20230619	1.26	N	060240	500	130 억	4809299	N	N	N	N
64	20230822	100530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1959	-1	5	-0.05	50495891	25877	17.25	1960	1970	1940	2545	1372	1960	1951.38	18.91	-8952	2016	1987	1965	1936	1914	2002	1951	131	585	500	1210	1	1	25429284	498	-1.77	1.19	12	0.10	-1106.00	1643.00	4750	20220819	-58.76	1889	20230619	3.71	3450	-43.22	20230109	1889	3.71	20230619	4690	-58.23	20220822	1889	3.71	20230619	1.26	N	060240	500	130 억	4809299	N	N	N	N
65	20230822	090534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1940	-20	5	-1.02	13809520	7085	4.72	1960	1970	1940	2545	1372	1960	1949.12	18.91	-5133	2016	1987	1965	1936	1914	2002	1951	131	585	500	1210	1	1	25429284	493	-1.75	1.18	12	0.03	-1106.00	1643.00	4750	20220819	-59.16	1889	20230619	2.70	3450	-43.77	20230109	1889	2.70	20230619	4690	-58.64	20220822	1889	2.70	20230619	1.26	N	060240	500	130 억	4809299	N	N	N	N
66	20230821	160531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1960	-23	5	-1.16	294335173	149982	53.11	1957	1994	1943	2575	1389	1983	1962.49	19.10	-46649	2072	2027	2000	1955	1928	2014	1942	131	592	500	1220	1	1	25429284	498	-1.77	1.19	12	0.59	-1106.00	1643.00	4830	20220818	-59.42	1889	20230619	3.76	3450	-43.19	20230109	1889	3.76	20230619	4690	-58.21	20220822	1889	3.76	20230619	1.31	N	060240	500	130 억	4855948	N	N	N	N
67	20230821	150536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1962	-21	5	-1.06	272932239	139055	49.25	1957	1994	1943	2575	1389	1983	1962.76	19.10	-45599	2072	2027	2000	1955	1928	2014	1942	131	592	500	1220	1	1	25429284	499	-1.77	1.19	12	0.55	-1106.00	1643.00	4830	20220818	-59.38	1889	20230619	3.86	3450	-43.13	20230109	1889	3.86	20230619	4690	-58.17	20220822	1889	3.86	20230619	1.31	N	060240	500	130 억	4855948	N	N	N	N
68	20230821	140534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1965	-18	5	-0.91	217990632	110982	39.30	1957	1994	1943	2575	1389	1983	1964.20	19.10	-26033	2072	2027	2000	1955	1928	2014	1942	131	592	500	1220	1	1	25429284	500	-1.78	1.20	12	0.44	-1106.00	1643.00	4830	20220818	-59.32	1889	20230619	4.02	3450	-43.04	20230109	1889	4.02	20230619	4690	-58.10	20220822	1889	4.02	20230619	1.31	N	060240	500	130 억	4855948	N	N	N	N
69	20230821	130538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1960	-23	5	-1.16	205363085	104550	37.03	1957	1994	1943	2575	1389	1983	1964.26	19.10	-20389	2072	2027	2000	1955	1928	2014	1942	131	592	500	1220	1	1	25429284	498	-1.77	1.19	12	0.41	-1106.00	1643.00	4830	20220818	-59.42	1889	20230619	3.76	3450	-43.19	20230109	1889	3.76	20230619	4690	-58.21	20220822	1889	3.76	20230619	1.31	N	060240	500	130 억	4855948	N	N	N	N
70	20230821	120536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1963	-20	5	-1.01	171223889	87118	30.85	1957	1994	1943	2575	1389	1983	1965.42	19.10	-10695	2072	2027	2000	1955	1928	2014	1942	131	592	500	1220	1	1	25429284	499	-1.77	1.19	12	0.34	-1106.00	1643.00	4830	20220818	-59.36	1889	20230619	3.92	3450	-43.10	20230109	1889	3.92	20230619	4690	-58.14	20220822	1889	3.92	20230619	1.31	N	060240	500	130 억	4855948	N	N	N	N
71	20230821	110534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1976	-7	5	-0.35	125865738	64006	22.67	1957	1994	1943	2575	1389	1983	1966.47	19.10	-2248	2072	2027	2000	1955	1928	2014	1942	131	592	500	1220	1	1	25429284	502	-1.79	1.20	12	0.25	-1106.00	1643.00	4830	20220818	-59.09	1889	20230619	4.61	3450	-42.72	20230109	1889	4.61	20230619	4690	-57.87	20220822	1889	4.61	20230619	1.31	N	060240	500	130 억	4855948	N	N	N	N
72	20230821	100532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1976	-7	5	-0.35	92050344	46910	16.61	1957	1980	1943	2575	1389	1983	1962.28	19.10	2812	2072	2027	2000	1955	1928	2014	1942	131	592	500	1220	1	1	25429284	502	-1.79	1.20	12	0.18	-1106.00	1643.00	4830	20220818	-59.09	1889	20230619	4.61	3450	-42.72	20230109	1889	4.61	20230619	4690	-57.87	20220822	1889	4.61	20230619	1.31	N	060240	500	130 억	4855948	N	N	N	N
73	20230821	090539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1946	-37	5	-1.87	41397108	21157	7.49	1957	1978	1943	2575	1389	1983	1956.66	19.10	-7119	2072	2027	2000	1955	1928	2014	1942	131	592	500	1220	1	1	25429284	495	-1.76	1.18	12	0.08	-1106.00	1643.00	4830	20220818	-59.71	1889	20230619	3.02	3450	-43.59	20230109	1889	3.02	20230619	4690	-58.51	20220822	1889	3.02	20230619	1.31	N	060240	500	130 억	4855948	N	N	N	N
74	20230818	160532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1983	-52	5	-2.56	557503330	280635	131.68	2045	2045	1973	2645	1425	2035	1986.40	19.49	-100500	2131	2082	2051	2002	1971	2107	2027	131	610	500	1260	1	1	25429284	504	-1.79	1.21	12	1.10	-1106.00	1643.00	4880	20220817	-59.36	1889	20230619	4.98	3450	-42.52	20230109	1889	4.98	20230619	4830	-58.94	20220818	1889	4.98	20230619	1.29	N	060240	500	130 억	4956448	N	N	N	N
75	20230818	150527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1981	-54	5	-2.65	519205120	261289	122.60	2045	2045	1973	2645	1425	2035	1986.90	19.49	-95920	2131	2082	2051	2002	1971	2107	2027	131	610	500	1260	1	1	25429284	504	-1.79	1.21	12	1.03	-1106.00	1643.00	4880	20220817	-59.41	1889	20230619	4.87	3450	-42.58	20230109	1889	4.87	20230619	4830	-58.99	20220818	1889	4.87	20230619	1.29	N	060240	500	130 억	4956448	N	N	N	N
76	20230818	140532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1984	-51	5	-2.51	387485739	194723	91.37	2045	2045	1977	2645	1425	2035	1989.69	19.49	-75089	2131	2082	2051	2002	1971	2107	2027	131	610	500	1260	1	1	25429284	505	-1.79	1.21	12	0.77	-1106.00	1643.00	4880	20220817	-59.34	1889	20230619	5.03	3450	-42.49	20230109	1889	5.03	20230619	4830	-58.92	20220818	1889	5.03	20230619	1.29	N	060240	500	130 억	4956448	N	N	N	N
77	20230818	130528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1990	-45	5	-2.21	321103410	161320	75.70	2045	2045	1977	2645	1425	2035	1990.18	19.49	-63812	2131	2082	2051	2002	1971	2107	2027	131	610	500	1260	1	1	25429284	506	-1.80	1.21	12	0.63	-1106.00	1643.00	4880	20220817	-59.22	1889	20230619	5.35	3450	-42.32	20230109	1889	5.35	20230619	4830	-58.80	20220818	1889	5.35	20230619	1.29	N	060240	500	130 억	4956448	N	N	N	N
78	20230818	120538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1995	-40	5	-1.97	267870716	134579	63.15	2045	2045	1977	2645	1425	2035	1990.08	19.49	-60185	2131	2082	2051	2002	1971	2107	2027	131	610	500	1260	1	1	25429284	507	-1.80	1.21	12	0.53	-1106.00	1643.00	4880	20220817	-59.12	1889	20230619	5.61	3450	-42.17	20230109	1889	5.61	20230619	4830	-58.70	20220818	1889	5.61	20230619	1.29	N	060240	500	130 억	4956448	N	N	N	N
79	20230818	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1994	-41	5	-2.01	247216671	124230	58.29	2045	2045	1977	2645	1425	2035	1989.60	19.49	-54931	2131	2082	2051	2002	1971	2107	2027	131	610	500	1260	1	1	25429284	507	-1.80	1.21	12	0.49	-1106.00	1643.00	4880	20220817	-59.14	1889	20230619	5.56	3450	-42.20	20230109	1889	5.56	20230619	4830	-58.72	20220818	1889	5.56	20230619	1.29	N	060240	500	130 억	4956448	N	N	N	N
80	20230818	100531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1988	-47	5	-2.31	199516954	100280	47.05	2045	2045	1977	2645	1425	2035	1989.11	19.49	-50220	2131	2082	2051	2002	1971	2107	2027	131	610	500	1260	1	1	25429284	506	-1.80	1.21	12	0.39	-1106.00	1643.00	4880	20220817	-59.26	1889	20230619	5.24	3450	-42.38	20230109	1889	5.24	20230619	4830	-58.84	20220818	1889	5.24	20230619	1.29	N	060240	500	130 억	4956448	N	N	N	N
81	20230818	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1978	-57	5	-2.80	56980430	28532	13.39	2045	2045	1977	2645	1425	2035	1995.61	19.49	-19310	2131	2082	2051	2002	1971	2107	2027	131	610	500	1260	1	1	25429284	503	-1.79	1.20	12	0.11	-1106.00	1643.00	4880	20220817	-59.47	1889	20230619	4.71	3450	-42.67	20230109	1889	4.71	20230619	4830	-59.05	20220818	1889	4.71	20230619	1.29	N	060240	500	130 억	4956448	N	N	N	N
82	20230817	160532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2035	-5	5	-0.25	433654140	212348	58.66	2020	2100	2020	2650	1430	2040	2042.21	19.53	-21042	2196	2117	2071	1992	1946	2095	1970	131	610	500	1260	5	1	25429284	517	-1.84	1.24	12	0.84	-1106.00	1643.00	5150	20220816	-60.49	1889	20230619	7.73	3450	-41.01	20230109	1889	7.73	20230619	4880	-58.30	20220817	1889	7.73	20230619	1.40	N	060240	500	130 억	4965490	N	N	N	N
83	20230817	150537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2035	-5	5	-0.25	412156910	201777	55.74	2020	2100	2020	2650	1430	2040	2042.64	19.53	-18064	2196	2117	2071	1992	1946	2095	1970	131	610	500	1260	5	1	25429284	517	-1.84	1.24	12	0.79	-1106.00	1643.00	5150	20220816	-60.49	1889	20230619	7.73	3450	-41.01	20230109	1889	7.73	20230619	4880	-58.30	20220817	1889	7.73	20230619	1.40	N	060240	500	130 억	4965490	N	N	N	N
84	20230817	140532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2055	15	2	0.74	382849180	187389	51.77	2020	2100	2020	2650	1430	2040	2043.07	19.53	-13262	2196	2117	2071	1992	1946	2095	1970	131	610	500	1260	5	1	25429284	523	-1.86	1.25	12	0.74	-1106.00	1643.00	5150	20220816	-60.10	1889	20230619	8.79	3450	-40.43	20230109	1889	8.79	20230619	4880	-57.89	20220817	1889	8.79	20230619	1.40	N	060240	500	130 억	4965490	N	N	N	N
85	20230817	130528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2050	10	2	0.49	373614875	182883	50.52	2020	2100	2020	2650	1430	2040	2042.92	19.53	-12732	2196	2117	2071	1992	1946	2095	1970	131	610	500	1260	5	1	25429284	521	-1.85	1.25	12	0.72	-1106.00	1643.00	5150	20220816	-60.19	1889	20230619	8.52	3450	-40.58	20230109	1889	8.52	20230619	4880	-57.99	20220817	1889	8.52	20230619	1.40	N	060240	500	130 억	4965490	N	N	N	N
86	20230817	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2050	10	2	0.49	344738055	168701	46.61	2020	2100	2020	2650	1430	2040	2043.49	19.53	-13257	2196	2117	2071	1992	1946	2095	1970	131	610	500	1260	5	1	25429284	521	-1.85	1.25	12	0.66	-1106.00	1643.00	5150	20220816	-60.19	1889	20230619	8.52	3450	-40.58	20230109	1889	8.52	20230619	4880	-57.99	20220817	1889	8.52	20230619	1.40	N	060240	500	130 억	4965490	N	N	N	N
87	20230817	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2050	10	2	0.49	296458945	145032	40.07	2020	2100	2020	2650	1430	2040	2044.09	19.53	-13151	2196	2117	2071	1992	1946	2095	1970	131	610	500	1260	5	1	25429284	521	-1.85	1.25	12	0.57	-1106.00	1643.00	5150	20220816	-60.19	1889	20230619	8.52	3450	-40.58	20230109	1889	8.52	20230619	4880	-57.99	20220817	1889	8.52	20230619	1.40	N	060240	500	130 억	4965490	N	N	N	N
88	20230817	100529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2085	45	2	2.21	211626190	103553	28.61	2020	2100	2020	2650	1430	2040	2043.65	19.53	-6207	2196	2117	2071	1992	1946	2095	1970	131	610	500	1260	5	1	25429284	530	-1.89	1.27	12	0.41	-1106.00	1643.00	5150	20220816	-59.51	1889	20230619	10.38	3450	-39.57	20230109	1889	10.38	20230619	4880	-57.27	20220817	1889	10.38	20230619	1.40	N	060240	500	130 억	4965490	N	N	N	N
89	20230817	090529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2055	15	2	0.74	12966260	6368	1.76	2020	2055	2020	2650	1430	2040	2036.16	19.53	-1642	2196	2117	2071	1992	1946	2095	1970	131	610	500	1260	5	1	25429284	523	-1.86	1.25	12	0.03	-1106.00	1643.00	5150	20220816	-60.10	1889	20230619	8.79	3450	-40.43	20230109	1889	8.79	20230619	4880	-57.89	20220817	1889	8.79	20230619	1.40	N	060240	500	130 억	4965490	N	N	N	N
90	20230816	160529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2040	-120	5	-5.56	737694030	357234	79.79	2110	2150	2025	2805	1515	2160	2065.03	19.64	-58290	2316	2237	2161	2082	2006	2200	2045	131	645	500	1330	5	1	25429284	519	-1.84	1.24	12	1.40	-1106.00	1643.00	5200	20220812	-60.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5150	-60.39	20220816	1889	7.99	20230619	1.34	N	060240	500	130 억	4994780	N	N	N	N
91	20230816	150530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2055	-105	5	-4.86	688633420	333131	74.40	2110	2150	2030	2805	1515	2160	2067.15	19.64	-57850	2316	2237	2161	2082	2006	2200	2045	131	645	500	1330	5	1	25429284	523	-1.86	1.25	12	1.31	-1106.00	1643.00	5200	20220812	-60.48	1889	20230619	8.79	3450	-40.43	20230109	1889	8.79	20230619	5150	-60.10	20220816	1889	8.79	20230619	1.34	N	060240	500	130 억	4994780	N	N	N	N
92	20230816	140529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2070	-90	5	-4.17	538833560	260051	58.08	2110	2150	2030	2805	1515	2160	2072.03	19.64	-61950	2316	2237	2161	2082	2006	2200	2045	131	645	500	1330	5	1	25429284	526	-1.87	1.26	12	1.02	-1106.00	1643.00	5200	20220812	-60.19	1889	20230619	9.58	3450	-40.00	20230109	1889	9.58	20230619	5150	-59.81	20220816	1889	9.58	20230619	1.34	N	060240	500	130 억	4994780	N	N	N	N
93	20230816	130530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2075	-85	5	-3.94	502659415	242562	54.18	2110	2150	2030	2805	1515	2160	2072.29	19.64	-53413	2316	2237	2161	2082	2006	2200	2045	131	645	500	1330	5	1	25429284	528	-1.88	1.26	12	0.95	-1106.00	1643.00	5200	20220812	-60.10	1889	20230619	9.85	3450	-39.86	20230109	1889	9.85	20230619	5150	-59.71	20220816	1889	9.85	20230619	1.34	N	060240	500	130 억	4994780	N	N	N	N
94	20230816	120536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2035	-125	5	-5.79	475398565	229335	51.22	2110	2150	2030	2805	1515	2160	2072.94	19.64	-49817	2316	2237	2161	2082	2006	2200	2045	131	645	500	1330	5	1	25429284	517	-1.84	1.24	12	0.90	-1106.00	1643.00	5200	20220812	-60.87	1889	20230619	7.73	3450	-41.01	20230109	1889	7.73	20230619	5150	-60.49	20220816	1889	7.73	20230619	1.34	N	060240	500	130 억	4994780	N	N	N	N
95	20230816	110533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2065	-95	5	-4.40	332821665	159730	35.68	2110	2150	2045	2805	1515	2160	2083.65	19.64	-20858	2316	2237	2161	2082	2006	2200	2045	131	645	500	1330	5	1	25429284	525	-1.87	1.26	12	0.63	-1106.00	1643.00	5200	20220812	-60.29	1889	20230619	9.32	3450	-40.14	20230109	1889	9.32	20230619	5150	-59.90	20220816	1889	9.32	20230619	1.34	N	060240	500	130 억	4994780	N	N	N	N
96	20230816	100530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2075	-85	5	-3.94	254838020	122169	27.29	2110	2130	2045	2805	1515	2160	2085.95	19.64	-18422	2316	2237	2161	2082	2006	2200	2045	131	645	500	1330	5	1	25429284	528	-1.88	1.26	12	0.48	-1106.00	1643.00	5200	20220812	-60.10	1889	20230619	9.85	3450	-39.86	20230109	1889	9.85	20230619	5150	-59.71	20220816	1889	9.85	20230619	1.34	N	060240	500	130 억	4994780	N	N	N	N
97	20230816	090528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	-70	5	-3.24	62334020	29694	6.63	2110	2130	2090	2805	1515	2160	2099.21	19.64	10003	2316	2237	2161	2082	2006	2200	2045	131	645	500	1330	5	1	25429284	531	-1.89	1.27	12	0.12	-1106.00	1643.00	5200	20220812	-59.81	1889	20230619	10.64	3450	-39.42	20230109	1889	10.64	20230619	5150	-59.42	20220816	1889	10.64	20230619	1.34	N	060240	500	130 억	4994780	N	N	N	N
98	20230814	160524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2160	-55	5	-2.48	959063470	446062	33.23	2240	2240	2085	2875	1555	2215	2149.88	19.78	-13244	2345	2280	2185	2120	2025	2312	2152	131	660	500	1370	5	1	25429284	549	-1.95	1.31	12	1.75	-1106.00	1643.00	5370	20220811	-59.78	1889	20230619	14.35	3450	-37.39	20230109	1889	14.35	20230619	5150	-58.06	20220816	1889	14.35	20230619	1.50	N	060240	500	130 억	5030118	N	N	N	N
99	20230814	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2170	-45	5	-2.03	909282300	423028	31.51	2240	2240	2085	2875	1555	2215	2149.38	19.78	-15034	2345	2280	2185	2120	2025	2312	2152	131	660	500	1370	5	1	25429284	552	-1.96	1.32	12	1.66	-1106.00	1643.00	5370	20220811	-59.59	1889	20230619	14.88	3450	-37.10	20230109	1889	14.88	20230619	5150	-57.86	20220816	1889	14.88	20230619	1.50	N	060240	500	130 억	5030118	N	N	N	N
100	20230814	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2115	-100	5	-4.51	679054380	316937	23.61	2240	2240	2085	2875	1555	2215	2142.44	19.78	-23395	2345	2280	2185	2120	2025	2312	2152	131	660	500	1370	5	1	25429284	538	-1.91	1.29	12	1.25	-1106.00	1643.00	5370	20220811	-60.61	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5150	-58.93	20220816	1889	11.96	20230619	1.50	N	060240	500	130 억	5030118	N	N	N	N
101	20230814	130521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2110	-105	5	-4.74	650686215	303528	22.61	2240	2240	2085	2875	1555	2215	2143.63	19.78	-19630	2345	2280	2185	2120	2025	2312	2152	131	660	500	1370	5	1	25429284	537	-1.91	1.28	12	1.19	-1106.00	1643.00	5370	20220811	-60.71	1889	20230619	11.70	3450	-38.84	20230109	1889	11.70	20230619	5150	-59.03	20220816	1889	11.70	20230619	1.50	N	060240	500	130 억	5030118	N	N	N	N
102	20230814	120520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2115	-100	5	-4.51	626541765	292109	21.76	2240	2240	2085	2875	1555	2215	2144.77	19.78	-18648	2345	2280	2185	2120	2025	2312	2152	131	660	500	1370	5	1	25429284	538	-1.91	1.29	12	1.15	-1106.00	1643.00	5370	20220811	-60.61	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5150	-58.93	20220816	1889	11.96	20230619	1.50	N	060240	500	130 억	5030118	N	N	N	N
103	20230814	110521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2120	-95	5	-4.29	507124900	235401	17.53	2240	2240	2100	2875	1555	2215	2154.17	19.78	-21857	2345	2280	2185	2120	2025	2312	2152	131	660	500	1370	5	1	25429284	539	-1.92	1.29	12	0.93	-1106.00	1643.00	5370	20220811	-60.52	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5150	-58.83	20220816	1889	12.23	20230619	1.50	N	060240	500	130 억	5030118	N	N	N	N
104	20230814	100520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2135	-80	5	-3.61	443507850	205498	15.31	2240	2240	2100	2875	1555	2215	2158.07	19.78	-22904	2345	2280	2185	2120	2025	2312	2152	131	660	500	1370	5	1	25429284	543	-1.93	1.30	12	0.81	-1106.00	1643.00	5370	20220811	-60.24	1889	20230619	13.02	3450	-38.12	20230109	1889	13.02	20230619	5150	-58.54	20220816	1889	13.02	20230619	1.50	N	060240	500	130 억	5030118	N	N	N	N
105	20230814	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2150	-65	5	-2.93	198487160	90892	6.77	2240	2240	2125	2875	1555	2215	2183.60	19.78	-21582	2345	2280	2185	2120	2025	2312	2152	131	660	500	1370	5	1	25429284	547	-1.94	1.31	12	0.36	-1106.00	1643.00	5370	20220811	-59.96	1889	20230619	13.82	3450	-37.68	20230109	1889	13.82	20230619	5150	-58.25	20220816	1889	13.82	20230619	1.50	N	060240	500	130 억	5030118	N	N	N	N
106	20230811	160520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2215	130	2	6.24	2913479625	1324038	369.96	2090	2250	2090	2710	1460	2085	2200.43	19.01	238162	2249	2166	2082	1999	1915	2208	2041	131	625	500	1290	5	1	25429284	563	-2.00	1.35	12	5.21	-1106.00	1643.00	5600	20220810	-60.45	1889	20230619	17.26	3450	-35.80	20230109	1889	17.26	20230619	5370	-58.75	20220811	1889	17.26	20230619	1.38	N	060240	500	130 억	4834271	N	N	N	N
107	20230811	150517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2200	115	2	5.52	2812445455	1278223	357.16	2090	2250	2090	2710	1460	2085	2200.31	19.01	237574	2249	2166	2082	1999	1915	2208	2041	131	625	500	1290	5	1	25429284	559	-1.99	1.34	12	5.03	-1106.00	1643.00	5600	20220810	-60.71	1889	20230619	16.46	3450	-36.23	20230109	1889	16.46	20230619	5370	-59.03	20220811	1889	16.46	20230619	1.38	N	060240	500	130 억	4834271	N	N	N	N
108	20230811	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2220	135	2	6.47	2675175380	1215923	339.75	2090	2250	2090	2710	1460	2085	2200.15	19.01	227368	2249	2166	2082	1999	1915	2208	2041	131	625	500	1290	5	1	25429284	565	-2.01	1.35	12	4.78	-1106.00	1643.00	5600	20220810	-60.36	1889	20230619	17.52	3450	-35.65	20230109	1889	17.52	20230619	5370	-58.66	20220811	1889	17.52	20230619	1.38	N	060240	500	130 억	4834271	N	N	N	N
109	20230811	130515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2230	145	2	6.95	2392145240	1087767	303.94	2090	2250	2090	2710	1460	2085	2199.17	19.01	173810	2249	2166	2082	1999	1915	2208	2041	131	625	500	1290	5	1	25429284	567	-2.02	1.36	12	4.28	-1106.00	1643.00	5600	20220810	-60.18	1889	20230619	18.05	3450	-35.36	20230109	1889	18.05	20230619	5370	-58.47	20220811	1889	18.05	20230619	1.38	N	060240	500	130 억	4834271	N	N	N	N
110	20230811	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2220	135	2	6.47	2012091110	917539	256.37	2090	2250	2090	2710	1460	2085	2192.96	19.01	164934	2249	2166	2082	1999	1915	2208	2041	131	625	500	1290	5	1	25429284	565	-2.01	1.35	12	3.61	-1106.00	1643.00	5600	20220810	-60.36	1889	20230619	17.52	3450	-35.65	20230109	1889	17.52	20230619	5370	-58.66	20220811	1889	17.52	20230619	1.38	N	060240	500	130 억	4834271	N	N	N	N
111	20230811	110512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2180	95	2	4.56	1635080015	747227	208.79	2090	2250	2090	2710	1460	2085	2188.25	19.01	107513	2249	2166	2082	1999	1915	2208	2041	131	625	500	1290	5	1	25429284	554	-1.97	1.33	12	2.94	-1106.00	1643.00	5600	20220810	-61.07	1889	20230619	15.40	3450	-36.81	20230109	1889	15.40	20230619	5370	-59.40	20220811	1889	15.40	20230619	1.38	N	060240	500	130 억	4834271	N	N	N	N
112	20230811	100510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2210	125	2	6.00	1333376455	609482	170.30	2090	2250	2090	2710	1460	2085	2187.78	19.01	94567	2249	2166	2082	1999	1915	2208	2041	131	625	500	1290	5	1	25429284	562	-2.00	1.35	12	2.40	-1106.00	1643.00	5600	20220810	-60.54	1889	20230619	16.99	3450	-35.94	20230109	1889	16.99	20230619	5370	-58.85	20220811	1889	16.99	20230619	1.38	N	060240	500	130 억	4834271	N	N	N	N
113	20230811	090516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2160	75	2	3.60	134333780	62298	17.41	2090	2195	2090	2710	1460	2085	2156.71	19.01	11471	2249	2166	2082	1999	1915	2208	2041	131	625	500	1290	5	1	25429284	549	-1.95	1.31	12	0.24	-1106.00	1643.00	5600	20220810	-61.43	1889	20230619	14.35	3450	-37.39	20230109	1889	14.35	20230619	5370	-59.78	20220811	1889	14.35	20230619	1.38	N	060240	500	130 억	4834271	N	N	N	N
114	20230810	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2085	45	2	2.21	734401030	353211	100.36	2040	2165	1998	2650	1430	2040	2079.78	18.86	54477	2156	2097	2066	2007	1976	2082	1992	131	610	500	1260	5	1	25429284	530	-1.89	1.27	12	1.39	-1106.00	1643.00	5830	20220809	-64.24	1889	20230619	10.38	3450	-39.57	20230109	1889	10.38	20230619	5600	-62.77	20220810	1889	10.38	20230619	1.26	N	060240	500	130 억	4794798	N	N	N	N
115	20230810	150510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2105	65	2	3.19	708538550	340834	96.85	2040	2165	1998	2650	1430	2040	2079.42	18.86	52912	2156	2097	2066	2007	1976	2082	1992	131	610	500	1260	5	1	25429284	535	-1.90	1.28	12	1.34	-1106.00	1643.00	5830	20220809	-63.89	1889	20230619	11.43	3450	-38.99	20230109	1889	11.43	20230619	5600	-62.41	20220810	1889	11.43	20230619	1.26	N	060240	500	130 억	4794798	N	N	N	N
116	20230810	140510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2100	60	2	2.94	647761860	311899	88.63	2040	2165	1998	2650	1430	2040	2077.43	18.86	48458	2156	2097	2066	2007	1976	2082	1992	131	610	500	1260	5	1	25429284	534	-1.90	1.28	12	1.23	-1106.00	1643.00	5830	20220809	-63.98	1889	20230619	11.17	3450	-39.13	20230109	1889	11.17	20230619	5600	-62.50	20220810	1889	11.17	20230619	1.26	N	060240	500	130 억	4794798	N	N	N	N
117	20230810	130505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2130	90	2	4.41	570130680	274878	78.11	2040	2165	1998	2650	1430	2040	2074.76	18.86	40681	2156	2097	2066	2007	1976	2082	1992	131	610	500	1260	5	1	25429284	542	-1.93	1.30	12	1.08	-1106.00	1643.00	5830	20220809	-63.46	1889	20230619	12.76	3450	-38.26	20230109	1889	12.76	20230619	5600	-61.96	20220810	1889	12.76	20230619	1.26	N	060240	500	130 억	4794798	N	N	N	N
118	20230810	120512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	50	2	2.45	430419840	208350	59.20	2040	2165	1998	2650	1430	2040	2066.49	18.86	7802	2156	2097	2066	2007	1976	2082	1992	131	610	500	1260	5	1	25429284	531	-1.89	1.27	12	0.82	-1106.00	1643.00	5830	20220809	-64.15	1889	20230619	10.64	3450	-39.42	20230109	1889	10.64	20230619	5600	-62.68	20220810	1889	10.64	20230619	1.26	N	060240	500	130 억	4794798	N	N	N	N
119	20230810	110513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	50	2	2.45	398680755	193126	54.88	2040	2165	1998	2650	1430	2040	2065.01	18.86	4106	2156	2097	2066	2007	1976	2082	1992	131	610	500	1260	5	1	25429284	531	-1.89	1.27	12	0.76	-1106.00	1643.00	5830	20220809	-64.15	1889	20230619	10.64	3450	-39.42	20230109	1889	10.64	20230619	5600	-62.68	20220810	1889	10.64	20230619	1.26	N	060240	500	130 억	4794798	N	N	N	N
120	20230810	100512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	50	2	2.45	320608350	155660	44.23	2040	2165	1998	2650	1430	2040	2060.33	18.86	3425	2156	2097	2066	2007	1976	2082	1992	131	610	500	1260	5	1	25429284	531	-1.89	1.27	12	0.61	-1106.00	1643.00	5830	20220809	-64.15	1889	20230619	10.64	3450	-39.42	20230109	1889	10.64	20230619	5600	-62.68	20220810	1889	10.64	20230619	1.26	N	060240	500	130 억	4794798	N	N	N	N
121	20230810	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	-15	5	-0.74	74366340	36948	10.50	2040	2040	1998	2650	1430	2040	2008.44	18.86	8251	2156	2097	2066	2007	1976	2082	1992	131	610	500	1260	5	1	25429284	515	-1.83	1.23	12	0.15	-1106.00	1643.00	5830	20220809	-65.27	1889	20230619	7.20	3450	-41.30	20230109	1889	7.20	20230619	5600	-63.84	20220810	1889	7.20	20230619	1.26	N	060240	500	130 억	4794798	N	N	N	N
122	20230809	160510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2040	-100	5	-4.67	697923725	338659	105.32	2125	2125	2035	2780	1500	2140	2060.85	19.01	-43407	2213	2176	2108	2071	2003	2195	2090	131	640	500	1320	5	1	25429284	519	-1.84	1.24	12	1.33	-1106.00	1643.00	5830	20220809	-65.01	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5830	-65.01	20220809	1889	7.99	20230619	1.18	N	060240	500	130 억	4833438	N	N	N	N
123	20230809	150504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2065	-75	5	-3.50	648203560	314343	97.76	2125	2125	2035	2780	1500	2140	2062.09	19.01	-39274	2213	2176	2108	2071	2003	2195	2090	131	640	500	1320	5	1	25429284	525	-1.87	1.26	12	1.24	-1106.00	1643.00	5830	20220809	-64.58	1889	20230619	9.32	3450	-40.14	20230109	1889	9.32	20230619	5830	-64.58	20220809	1889	9.32	20230619	1.18	N	060240	500	130 억	4833438	N	N	N	N
124	20230809	140505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2075	-65	5	-3.04	536738120	260328	80.96	2125	2125	2035	2780	1500	2140	2061.77	19.01	-40752	2213	2176	2108	2071	2003	2195	2090	131	640	500	1320	5	1	25429284	528	-1.88	1.26	12	1.02	-1106.00	1643.00	5830	20220809	-64.41	1889	20230619	9.85	3450	-39.86	20230109	1889	9.85	20230619	5830	-64.41	20220809	1889	9.85	20230619	1.18	N	060240	500	130 억	4833438	N	N	N	N
125	20230809	130514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2085	-55	5	-2.57	475066265	230547	71.70	2125	2125	2035	2780	1500	2140	2060.60	19.01	-40049	2213	2176	2108	2071	2003	2195	2090	131	640	500	1320	5	1	25429284	530	-1.89	1.27	12	0.91	-1106.00	1643.00	5830	20220809	-64.24	1889	20230619	10.38	3450	-39.57	20230109	1889	10.38	20230619	5830	-64.24	20220809	1889	10.38	20230619	1.18	N	060240	500	130 억	4833438	N	N	N	N
126	20230809	120512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2060	-80	5	-3.74	323857555	157711	49.05	2125	2125	2035	2780	1500	2140	2053.48	19.01	341	2213	2176	2108	2071	2003	2195	2090	131	640	500	1320	5	1	25429284	524	-1.86	1.25	12	0.62	-1106.00	1643.00	5830	20220809	-64.67	1889	20230619	9.05	3450	-40.29	20230109	1889	9.05	20230619	5830	-64.67	20220809	1889	9.05	20230619	1.18	N	060240	500	130 억	4833438	N	N	N	N
127	20230809	110511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2050	-90	5	-4.21	301727270	146920	45.69	2125	2125	2035	2780	1500	2140	2053.67	19.01	1220	2213	2176	2108	2071	2003	2195	2090	131	640	500	1320	5	1	25429284	521	-1.85	1.25	12	0.58	-1106.00	1643.00	5830	20220809	-64.84	1889	20230619	8.52	3450	-40.58	20230109	1889	8.52	20230619	5830	-64.84	20220809	1889	8.52	20230619	1.18	N	060240	500	130 억	4833438	N	N	N	N
128	20230809	100504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2045	-95	5	-4.44	266535020	129762	40.35	2125	2125	2035	2780	1500	2140	2054.02	19.01	464	2213	2176	2108	2071	2003	2195	2090	131	640	500	1320	5	1	25429284	520	-1.85	1.24	12	0.51	-1106.00	1643.00	5830	20220809	-64.92	1889	20230619	8.26	3450	-40.72	20230109	1889	8.26	20230619	5830	-64.92	20220809	1889	8.26	20230619	1.18	N	060240	500	130 억	4833438	N	N	N	N
129	20230809	090505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2070	-70	5	-3.27	36961470	17741	5.52	2125	2125	2070	2780	1500	2140	2083.34	19.01	985	2213	2176	2108	2071	2003	2195	2090	131	640	500	1320	5	1	25429284	526	-1.87	1.26	12	0.07	-1106.00	1643.00	5830	20220809	-64.49	1889	20230619	9.58	3450	-40.00	20230109	1889	9.58	20230619	5830	-64.49	20220809	1889	9.58	20230619	1.18	N	060240	500	130 억	4833438	N	N	N	N
130	20230808	160515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2140	-20	5	-0.93	664862345	318954	10.62	2135	2145	2040	2805	1515	2160	2084.47	19.09	-4574	2636	2397	2196	1957	1756	2517	2077	131	645	500	1330	5	1	25429284	544	-1.93	1.30	12	1.25	-1106.00	1643.00	5960	20220805	-64.09	1889	20230619	13.29	3450	-37.97	20230109	1889	13.29	20230619	5830	-63.29	20220809	1889	13.29	20230619	1.17	N	060240	500	130 억	4855006	N	N	N	N
131	20230808	150508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2085	-75	5	-3.47	610664630	293203	9.76	2135	2140	2040	2805	1515	2160	2082.74	19.09	-3557	2636	2397	2196	1957	1756	2517	2077	131	645	500	1330	5	1	25429284	530	-1.89	1.27	12	1.15	-1106.00	1643.00	5960	20220805	-65.02	1889	20230619	10.38	3450	-39.57	20230109	1889	10.38	20230619	5830	-64.24	20220809	1889	10.38	20230619	1.17	N	060240	500	130 억	4855006	N	N	N	N
132	20230808	140506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2085	-75	5	-3.47	545336965	261706	8.71	2135	2140	2040	2805	1515	2160	2083.78	19.09	13882	2636	2397	2196	1957	1756	2517	2077	131	645	500	1330	5	1	25429284	530	-1.89	1.27	12	1.03	-1106.00	1643.00	5960	20220805	-65.02	1889	20230619	10.38	3450	-39.57	20230109	1889	10.38	20230619	5830	-64.24	20220809	1889	10.38	20230619	1.17	N	060240	500	130 억	4855006	N	N	N	N
133	20230808	130500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2070	-90	5	-4.17	494568685	237237	7.90	2135	2140	2040	2805	1515	2160	2084.70	19.09	14146	2636	2397	2196	1957	1756	2517	2077	131	645	500	1330	5	1	25429284	526	-1.87	1.26	12	0.93	-1106.00	1643.00	5960	20220805	-65.27	1889	20230619	9.58	3450	-40.00	20230109	1889	9.58	20230619	5830	-64.49	20220809	1889	9.58	20230619	1.17	N	060240	500	130 억	4855006	N	N	N	N
134	20230808	120506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2065	-95	5	-4.40	464212875	222547	7.41	2135	2140	2040	2805	1515	2160	2085.91	19.09	16865	2636	2397	2196	1957	1756	2517	2077	131	645	500	1330	5	1	25429284	525	-1.87	1.26	12	0.88	-1106.00	1643.00	5960	20220805	-65.35	1889	20230619	9.32	3450	-40.14	20230109	1889	9.32	20230619	5830	-64.58	20220809	1889	9.32	20230619	1.17	N	060240	500	130 억	4855006	N	N	N	N
135	20230808	110500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2085	-75	5	-3.47	400667390	191854	6.39	2135	2140	2040	2805	1515	2160	2088.40	19.09	13699	2636	2397	2196	1957	1756	2517	2077	131	645	500	1330	5	1	25429284	530	-1.89	1.27	12	0.75	-1106.00	1643.00	5960	20220805	-65.02	1889	20230619	10.38	3450	-39.57	20230109	1889	10.38	20230619	5830	-64.24	20220809	1889	10.38	20230619	1.17	N	060240	500	130 억	4855006	N	N	N	N
136	20230808	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2080	-80	5	-3.70	223136250	106159	3.53	2135	2140	2070	2805	1515	2160	2101.91	19.09	11839	2636	2397	2196	1957	1756	2517	2077	131	645	500	1330	5	1	25429284	529	-1.88	1.27	12	0.42	-1106.00	1643.00	5960	20220805	-65.10	1889	20230619	10.11	3450	-39.71	20230109	1889	10.11	20230619	5830	-64.32	20220809	1889	10.11	20230619	1.17	N	060240	500	130 억	4855006	N	N	N	N
137	20230808	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2125	-35	5	-1.62	57262415	26930	0.90	2135	2140	2110	2805	1515	2160	2126.34	19.09	-2329	2636	2397	2196	1957	1756	2517	2077	131	645	500	1330	5	1	25429284	540	-1.92	1.29	12	0.11	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5830	-63.55	20220809	1889	12.49	20230619	1.17	N	060240	500	130 억	4855006	N	N	N	N
138	20230807	160506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2160	162	2	8.11	6679472130	2995706	2974.14	2010	2435	1995	2595	1399	1998	2229.77	19.26	-21411	2036	2017	1991	1972	1946	2026	1981	131	598	500	1230	5	1	25429284	549	-1.95	1.31	12	11.78	-1106.00	1643.00	5960	20220805	-63.76	1889	20230619	14.35	3450	-37.39	20230109	1889	14.35	20230619	5830	-62.95	20220809	1889	14.35	20230619	1.21	N	060240	500	130 억	4898356	N	N	N	N
139	20230807	150504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2130	132	2	6.61	6516428515	2919814	2898.80	2010	2435	1995	2595	1399	1998	2231.88	19.26	-40769	2036	2017	1991	1972	1946	2026	1981	131	598	500	1230	5	1	25429284	542	-1.93	1.30	12	11.48	-1106.00	1643.00	5960	20220805	-64.26	1889	20230619	12.76	3450	-38.26	20230109	1889	12.76	20230619	5830	-63.46	20220809	1889	12.76	20230619	1.21	N	060240	500	130 억	4898356	N	N	N	N
140	20230807	140506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2150	152	2	7.61	6319373740	2827410	2807.06	2010	2435	1995	2595	1399	1998	2235.13	19.26	-66516	2036	2017	1991	1972	1946	2026	1981	131	598	500	1230	5	1	25429284	547	-1.94	1.31	12	11.12	-1106.00	1643.00	5960	20220805	-63.93	1889	20230619	13.82	3450	-37.68	20230109	1889	13.82	20230619	5830	-63.12	20220809	1889	13.82	20230619	1.21	N	060240	500	130 억	4898356	N	N	N	N
141	20230807	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2125	127	2	6.36	6120815085	2734338	2714.66	2010	2435	1995	2595	1399	1998	2238.60	19.26	-84507	2036	2017	1991	1972	1946	2026	1981	131	598	500	1230	5	1	25429284	540	-1.92	1.29	12	10.75	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5830	-63.55	20220809	1889	12.49	20230619	1.21	N	060240	500	130 억	4898356	N	N	N	N
142	20230807	120501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2120	122	2	6.11	6052093915	2701750	2682.30	2010	2435	1995	2595	1399	1998	2240.16	19.26	-86299	2036	2017	1991	1972	1946	2026	1981	131	598	500	1230	5	1	25429284	539	-1.92	1.29	12	10.62	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5830	-63.64	20220809	1889	12.23	20230619	1.21	N	060240	500	130 억	4898356	N	N	N	N
143	20230807	110458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2125	127	2	6.36	5934775785	2646233	2627.19	2010	2435	1995	2595	1399	1998	2242.83	19.26	-80949	2036	2017	1991	1972	1946	2026	1981	131	598	500	1230	5	1	25429284	540	-1.92	1.29	12	10.41	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5830	-63.55	20220809	1889	12.49	20230619	1.21	N	060240	500	130 억	4898356	N	N	N	N
144	20230807	100503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2125	127	2	6.36	5604426120	2490144	2472.22	2010	2435	1995	2595	1399	1998	2250.76	19.26	-112335	2036	2017	1991	1972	1946	2026	1981	131	598	500	1230	5	1	25429284	540	-1.92	1.29	12	9.79	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5830	-63.55	20220809	1889	12.49	20230619	1.21	N	060240	500	130 억	4898356	N	N	N	N
145	20230807	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2030	32	2	1.60	19183870	9576	9.51	2010	2030	1995	2595	1399	1998	2004.02	19.26	-4001	2036	2017	1991	1972	1946	2026	1981	131	598	500	1230	5	1	25429284	516	-1.84	1.24	12	0.04	-1106.00	1643.00	5960	20220805	-65.94	1889	20230619	7.46	3450	-41.16	20230109	1889	7.46	20230619	5830	-65.18	20220809	1889	7.46	20230619	1.21	N	060240	500	130 억	4898356	N	N	N	N
146	20230804	160457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1998	8	2	0.40	198719638	99905	44.28	1965	2010	1965	2585	1393	1990	1988.94	19.31	-8763	2080	2035	2000	1955	1920	2017	1937	131	596	500	1230	1	1	25429284	508	-1.81	1.22	12	0.39	-1106.00	1643.00	5960	20220805	-66.48	1889	20230619	5.77	3450	-42.09	20230109	1889	5.77	20230619	5960	-66.48	20220805	1889	5.77	20230619	1.20	N	060240	500	130 억	4911438	N	N	N	N
147	20230804	150459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1999	9	2	0.45	191357866	96215	42.65	1965	2010	1965	2585	1393	1990	1988.86	19.31	-8676	2080	2035	2000	1955	1920	2017	1937	131	596	500	1230	1	1	25429284	508	-1.81	1.22	12	0.38	-1106.00	1643.00	5960	20220805	-66.46	1889	20230619	5.82	3450	-42.06	20230109	1889	5.82	20230619	5960	-66.46	20220805	1889	5.82	20230619	1.20	N	060240	500	130 억	4911438	N	N	N	N
148	20230804	140506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1995	5	2	0.25	174875473	87949	38.98	1965	2010	1965	2585	1393	1990	1988.37	19.31	-12138	2080	2035	2000	1955	1920	2017	1937	131	596	500	1230	1	1	25429284	507	-1.80	1.21	12	0.35	-1106.00	1643.00	5960	20220805	-66.53	1889	20230619	5.61	3450	-42.17	20230109	1889	5.61	20230619	5960	-66.53	20220805	1889	5.61	20230619	1.20	N	060240	500	130 억	4911438	N	N	N	N
149	20230804	130457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1989	-1	5	-0.05	156354755	78645	34.86	1965	2010	1965	2585	1393	1990	1988.11	19.31	-13018	2080	2035	2000	1955	1920	2017	1937	131	596	500	1230	1	1	25429284	506	-1.80	1.21	12	0.31	-1106.00	1643.00	5960	20220805	-66.63	1889	20230619	5.29	3450	-42.35	20230109	1889	5.29	20230619	5960	-66.63	20220805	1889	5.29	20230619	1.20	N	060240	500	130 억	4911438	N	N	N	N
150	20230804	120457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1990	0	3	0.00	134477482	67642	29.98	1965	2010	1965	2585	1393	1990	1988.08	19.31	-10538	2080	2035	2000	1955	1920	2017	1937	131	596	500	1230	1	1	25429284	506	-1.80	1.21	12	0.27	-1106.00	1643.00	5960	20220805	-66.61	1889	20230619	5.35	3450	-42.32	20230109	1889	5.35	20230619	5960	-66.61	20220805	1889	5.35	20230619	1.20	N	060240	500	130 억	4911438	N	N	N	N
151	20230804	110501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1995	5	2	0.25	96899719	48748	21.61	1965	2010	1965	2585	1393	1990	1987.77	19.31	3421	2080	2035	2000	1955	1920	2017	1937	131	596	500	1230	1	1	25429284	507	-1.80	1.21	12	0.19	-1106.00	1643.00	5960	20220805	-66.53	1889	20230619	5.61	3450	-42.17	20230109	1889	5.61	20230619	5960	-66.53	20220805	1889	5.61	20230619	1.20	N	060240	500	130 억	4911438	N	N	N	N
152	20230804	100454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1985	-5	5	-0.25	85651167	43098	19.10	1965	2010	1965	2585	1393	1990	1987.36	19.31	3433	2080	2035	2000	1955	1920	2017	1937	131	596	500	1230	1	1	25429284	505	-1.79	1.21	12	0.17	-1106.00	1643.00	5960	20220805	-66.69	1889	20230619	5.08	3450	-42.46	20230109	1889	5.08	20230619	5960	-66.69	20220805	1889	5.08	20230619	1.20	N	060240	500	130 억	4911438	N	N	N	N
153	20230804	090454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1998	8	2	0.40	21964754	11067	4.91	1965	2000	1965	2585	1393	1990	1984.71	19.31	-5148	2080	2035	2000	1955	1920	2017	1937	131	596	500	1230	1	1	25429284	508	-1.81	1.22	12	0.04	-1106.00	1643.00	5960	20220805	-66.48	1889	20230619	5.77	3450	-42.09	20230109	1889	5.77	20230619	5960	-66.48	20220805	1889	5.77	20230619	1.20	N	060240	500	130 억	4911438	N	N	N	N
154	20230803	160455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1990	-20	5	-1.00	448819200	224813	69.19	2045	2045	1965	2610	1410	2010	1996.43	19.38	-21208	2130	2070	2030	1970	1930	2050	1950	131	600	500	1240	1	1	25429284	506	-1.80	1.21	12	0.88	-1106.00	1643.00	5960	20220805	-66.61	1889	20230619	5.35	3450	-42.32	20230109	1889	5.35	20230619	5960	-66.61	20220805	1889	5.35	20230619	1.18	N	060240	500	130 억	4928799	N	N	N	N
155	20230803	150458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1995	-15	5	-0.75	431046963	215889	66.45	2045	2045	1965	2610	1410	2010	1996.61	19.38	-21203	2130	2070	2030	1970	1930	2050	1950	131	600	500	1240	1	1	25429284	507	-1.80	1.21	12	0.85	-1106.00	1643.00	5960	20220805	-66.53	1889	20230619	5.61	3450	-42.17	20230109	1889	5.61	20230619	5960	-66.53	20220805	1889	5.61	20230619	1.18	N	060240	500	130 억	4928799	N	N	N	N
156	20230803	140452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1994	-16	5	-0.80	413247277	206954	63.70	2045	2045	1965	2610	1410	2010	1996.81	19.38	-20643	2130	2070	2030	1970	1930	2050	1950	131	600	500	1240	1	1	25429284	507	-1.80	1.21	12	0.81	-1106.00	1643.00	5960	20220805	-66.54	1889	20230619	5.56	3450	-42.20	20230109	1889	5.56	20230619	5960	-66.54	20220805	1889	5.56	20230619	1.18	N	060240	500	130 억	4928799	N	N	N	N
157	20230803	130457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1982	-28	5	-1.39	317778292	159061	48.96	2045	2045	1965	2610	1410	2010	1997.84	19.38	-21974	2130	2070	2030	1970	1930	2050	1950	131	600	500	1240	1	1	25429284	504	-1.79	1.21	12	0.63	-1106.00	1643.00	5960	20220805	-66.74	1889	20230619	4.92	3450	-42.55	20230109	1889	4.92	20230619	5960	-66.74	20220805	1889	4.92	20230619	1.18	N	060240	500	130 억	4928799	N	N	N	N
158	20230803	120457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1971	-39	5	-1.94	255076816	127277	39.17	2045	2045	1965	2610	1410	2010	2004.11	19.38	-34356	2130	2070	2030	1970	1930	2050	1950	131	600	500	1240	1	1	25429284	501	-1.78	1.20	12	0.50	-1106.00	1643.00	5960	20220805	-66.93	1889	20230619	4.34	3450	-42.87	20230109	1889	4.34	20230619	5960	-66.93	20220805	1889	4.34	20230619	1.18	N	060240	500	130 억	4928799	N	N	N	N
159	20230803	110452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1994	-16	5	-0.80	179791746	89261	27.47	2045	2045	1985	2610	1410	2010	2014.23	19.38	-19883	2130	2070	2030	1970	1930	2050	1950	131	600	500	1240	1	1	25429284	507	-1.80	1.21	12	0.35	-1106.00	1643.00	5960	20220805	-66.54	1889	20230619	5.56	3450	-42.20	20230109	1889	5.56	20230619	5960	-66.54	20220805	1889	5.56	20230619	1.18	N	060240	500	130 억	4928799	N	N	N	N
160	20230803	100452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2040	30	2	1.49	104975305	51908	15.98	2045	2045	2000	2610	1410	2010	2022.33	19.38	-5267	2130	2070	2030	1970	1930	2050	1950	131	600	500	1240	5	1	25429284	519	-1.84	1.24	12	0.20	-1106.00	1643.00	5960	20220805	-65.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5960	-65.77	20220805	1889	7.99	20230619	1.18	N	060240	500	130 억	4928799	N	N	N	N
161	20230803	090452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	15	2	0.75	25000825	12366	3.81	2045	2045	2005	2610	1410	2010	2021.74	19.38	-7377	2130	2070	2030	1970	1930	2050	1950	131	600	500	1240	5	1	25429284	515	-1.83	1.23	12	0.05	-1106.00	1643.00	5960	20220805	-66.02	1889	20230619	7.20	3450	-41.30	20230109	1889	7.20	20230619	5960	-66.02	20220805	1889	7.20	20230619	1.18	N	060240	500	130 억	4928799	N	N	N	N
162	20230802	160455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2010	-90	5	-4.29	645015618	319525	296.11	2090	2090	1990	2730	1470	2100	2018.67	19.40	37	2166	2132	2116	2082	2066	2125	2075	131	630	500	1300	5	1	25429284	511	-1.82	1.22	12	1.26	-1106.00	1643.00	5960	20220805	-66.28	1889	20230619	6.41	3450	-41.74	20230109	1889	6.41	20230619	5960	-66.28	20220805	1889	6.41	20230619	1.15	N	060240	500	130 억	4933563	N	N	N	N
163	20230802	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2020	-80	5	-3.81	627963123	311045	288.25	2090	2090	1990	2730	1470	2100	2018.88	19.40	1073	2166	2132	2116	2082	2066	2125	2075	131	630	500	1300	5	1	25429284	514	-1.83	1.23	12	1.22	-1106.00	1643.00	5960	20220805	-66.11	1889	20230619	6.93	3450	-41.45	20230109	1889	6.93	20230619	5960	-66.11	20220805	1889	6.93	20230619	1.15	N	060240	500	130 억	4933563	N	N	N	N
164	20230802	140455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2020	-80	5	-3.81	608008438	301139	279.07	2090	2090	1990	2730	1470	2100	2019.03	19.40	1394	2166	2132	2116	2082	2066	2125	2075	131	630	500	1300	5	1	25429284	514	-1.83	1.23	12	1.18	-1106.00	1643.00	5960	20220805	-66.11	1889	20230619	6.93	3450	-41.45	20230109	1889	6.93	20230619	5960	-66.11	20220805	1889	6.93	20230619	1.15	N	060240	500	130 억	4933563	N	N	N	N
165	20230802	130453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2015	-85	5	-4.05	573628273	284098	263.28	2090	2090	1990	2730	1470	2100	2019.12	19.40	2067	2166	2132	2116	2082	2066	2125	2075	131	630	500	1300	5	1	25429284	512	-1.82	1.23	12	1.12	-1106.00	1643.00	5960	20220805	-66.19	1889	20230619	6.67	3450	-41.59	20230109	1889	6.67	20230619	5960	-66.19	20220805	1889	6.67	20230619	1.15	N	060240	500	130 억	4933563	N	N	N	N
166	20230802	120449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2020	-80	5	-3.81	531535163	263194	243.90	2090	2090	1990	2730	1470	2100	2019.56	19.40	7999	2166	2132	2116	2082	2066	2125	2075	131	630	500	1300	5	1	25429284	514	-1.83	1.23	12	1.04	-1106.00	1643.00	5960	20220805	-66.11	1889	20230619	6.93	3450	-41.45	20230109	1889	6.93	20230619	5960	-66.11	20220805	1889	6.93	20230619	1.15	N	060240	500	130 억	4933563	N	N	N	N
167	20230802	110448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	-75	5	-3.57	489102413	242171	224.42	2090	2090	1990	2730	1470	2100	2019.66	19.40	14967	2166	2132	2116	2082	2066	2125	2075	131	630	500	1300	5	1	25429284	515	-1.83	1.23	12	0.95	-1106.00	1643.00	5960	20220805	-66.02	1889	20230619	7.20	3450	-41.30	20230109	1889	7.20	20230619	5960	-66.02	20220805	1889	7.20	20230619	1.15	N	060240	500	130 억	4933563	N	N	N	N
168	20230802	100450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	-75	5	-3.57	330742862	163395	151.42	2090	2090	1990	2730	1470	2100	2024.19	19.40	12821	2166	2132	2116	2082	2066	2125	2075	131	630	500	1300	5	1	25429284	515	-1.83	1.23	12	0.64	-1106.00	1643.00	5960	20220805	-66.02	1889	20230619	7.20	3450	-41.30	20230109	1889	7.20	20230619	5960	-66.02	20220805	1889	7.20	20230619	1.15	N	060240	500	130 억	4933563	N	N	N	N
169	20230802	090450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	-10	5	-0.48	1130420	542	0.50	2090	2090	2075	2730	1470	2100	2085.65	19.40	-158	2166	2132	2116	2082	2066	2125	2075	131	630	500	1300	5	1	25429284	531	-1.89	1.27	12	0.00	-1106.00	1643.00	5960	20220805	-64.93	1889	20230619	10.64	3450	-39.42	20230109	1889	10.64	20230619	5960	-64.93	20220805	1889	10.64	20230619	1.15	N	060240	500	130 억	4933563	N	N	N	N
170	20230801	160451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2100	-40	5	-1.87	226918230	106923	125.65	2120	2150	2100	2780	1500	2140	2122.26	19.50	2893	2240	2190	2145	2095	2050	2215	2120	131	640	500	1320	5	1	25429284	534	-1.90	1.28	12	0.42	-1106.00	1643.00	5960	20220805	-64.77	1889	20230619	11.17	3450	-39.13	20230109	1889	11.17	20230619	5960	-64.77	20220805	1889	11.17	20230619	1.15	N	060240	500	130 억	4958273	N	N	N	N
171	20230801	150447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2115	-25	5	-1.17	217543055	102468	120.41	2120	2150	2105	2780	1500	2140	2123.03	19.50	3512	2240	2190	2145	2095	2050	2215	2120	131	640	500	1320	5	1	25429284	538	-1.91	1.29	12	0.40	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.15	N	060240	500	130 억	4958273	N	N	N	N
172	20230801	140457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2120	-20	5	-0.93	189913515	89380	105.03	2120	2150	2110	2780	1500	2140	2124.79	19.50	3077	2240	2190	2145	2095	2050	2215	2120	131	640	500	1320	5	1	25429284	539	-1.92	1.29	12	0.35	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.15	N	060240	500	130 억	4958273	N	N	N	N
173	20230801	130447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2125	-15	5	-0.70	151036145	71081	83.53	2120	2150	2110	2780	1500	2140	2124.85	19.50	10108	2240	2190	2145	2095	2050	2215	2120	131	640	500	1320	5	1	25429284	540	-1.92	1.29	12	0.28	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.15	N	060240	500	130 억	4958273	N	N	N	N
174	20230801	120447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2130	-10	5	-0.47	107579965	50597	59.46	2120	2150	2110	2780	1500	2140	2126.21	19.50	8341	2240	2190	2145	2095	2050	2215	2120	131	640	500	1320	5	1	25429284	542	-1.93	1.30	12	0.20	-1106.00	1643.00	5960	20220805	-64.26	1889	20230619	12.76	3450	-38.26	20230109	1889	12.76	20230619	5960	-64.26	20220805	1889	12.76	20230619	1.15	N	060240	500	130 억	4958273	N	N	N	N
175	20230801	110446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2120	-20	5	-0.93	61841815	29069	34.16	2120	2150	2110	2780	1500	2140	2127.41	19.50	8286	2240	2190	2145	2095	2050	2215	2120	131	640	500	1320	5	1	25429284	539	-1.92	1.29	12	0.11	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.15	N	060240	500	130 억	4958273	N	N	N	N
176	20230801	100450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2130	-10	5	-0.47	31550145	14844	17.44	2120	2150	2110	2780	1500	2140	2125.45	19.50	2605	2240	2190	2145	2095	2050	2215	2120	131	640	500	1320	5	1	25429284	542	-1.93	1.30	12	0.06	-1106.00	1643.00	5960	20220805	-64.26	1889	20230619	12.76	3450	-38.26	20230109	1889	12.76	20230619	5960	-64.26	20220805	1889	12.76	20230619	1.15	N	060240	500	130 억	4958273	N	N	N	N
177	20230801	090445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2140	0	3	0.00	2978195	1401	1.65	2120	2140	2120	2780	1500	2140	2125.76	19.50	669	2240	2190	2145	2095	2050	2215	2120	131	640	500	1320	5	1	25429284	544	-1.93	1.30	12	0.01	-1106.00	1643.00	5960	20220805	-64.09	1889	20230619	13.29	3450	-37.97	20230109	1889	13.29	20230619	5960	-64.09	20220805	1889	13.29	20230619	1.15	N	060240	500	130 억	4958273	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History