KissMeData/204610/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

72 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1370	-4	5	-0.29	462940754	335831	105.79	1374	1399	1355	1786	962	1374	1378.49	14.74	0	-16723	1417	1395	1378	1356	1339	1406	1367	67	412	100	980	1	1	66981720	918	6.26	0.91	12	0.50	219.00	1498.00	2915	20230216	-53.00	1280	20230726	7.03	2915	-53.00	20230216	1280	7.03	20230726	2915	-53.00	20230216	1280	7.03	20230726	5.22	N	204610	100	66 억	9874530	N	N	25	N	N
3	20230731	150928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1379	5	2	0.36	424924120	308110	97.06	1374	1399	1355	1786	962	1374	1379.13	14.74	0	-24961	1417	1395	1378	1356	1339	1406	1367	67	412	100	980	1	1	66981720	924	6.30	0.92	12	0.46	219.00	1498.00	2915	20230216	-52.69	1280	20230726	7.73	2915	-52.69	20230216	1280	7.73	20230726	2915	-52.69	20230216	1280	7.73	20230726	5.22	N	204610	100	66 억	9874530	N	N	47	N	N
4	20230731	140932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1383	9	2	0.66	396995880	287860	90.68	1374	1399	1355	1786	962	1374	1379.13	14.74	0	-28232	1417	1395	1378	1356	1339	1406	1367	67	412	100	980	1	1	66981720	926	6.32	0.92	12	0.43	219.00	1498.00	2915	20230216	-52.56	1280	20230726	8.05	2915	-52.56	20230216	1280	8.05	20230726	2915	-52.56	20230216	1280	8.05	20230726	5.22	N	204610	100	66 억	9874530	N	N	47	N	N
5	20230731	130931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1376	2	2	0.15	315966623	229138	72.18	1374	1399	1355	1786	962	1374	1378.94	14.74	0	-2992	1417	1395	1378	1356	1339	1406	1367	67	412	100	980	1	1	66981720	922	6.28	0.92	12	0.34	219.00	1498.00	2915	20230216	-52.80	1280	20230726	7.50	2915	-52.80	20230216	1280	7.50	20230726	2915	-52.80	20230216	1280	7.50	20230726	5.22	N	204610	100	66 억	9874530	N	N	47	N	N
6	20230731	120940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1384	10	2	0.73	200034145	144846	45.63	1374	1399	1355	1786	962	1374	1381.01	14.74	0	-28303	1417	1395	1378	1356	1339	1406	1367	67	412	100	980	1	1	66981720	927	6.32	0.92	12	0.22	219.00	1498.00	2915	20230216	-52.52	1280	20230726	8.12	2915	-52.52	20230216	1280	8.12	20230726	2915	-52.52	20230216	1280	8.12	20230726	5.22	N	204610	100	66 억	9874530	N	N	47	N	N
7	20230731	110943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1388	14	2	1.02	178328158	129192	40.70	1374	1399	1355	1786	962	1374	1380.33	14.74	0	-23740	1417	1395	1378	1356	1339	1406	1367	67	412	100	980	1	1	66981720	930	6.34	0.93	12	0.19	219.00	1498.00	2915	20230216	-52.38	1280	20230726	8.44	2915	-52.38	20230216	1280	8.44	20230726	2915	-52.38	20230216	1280	8.44	20230726	5.22	N	204610	100	66 억	9874530	N	N	47	N	N
8	20230731	100939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1376	2	2	0.15	74000918	54021	17.02	1374	1382	1355	1786	962	1374	1369.85	14.74	0	-12060	1417	1395	1378	1356	1339	1406	1367	67	412	100	980	1	1	66981720	922	6.28	0.92	12	0.08	219.00	1498.00	2915	20230216	-52.80	1280	20230726	7.50	2915	-52.80	20230216	1280	7.50	20230726	2915	-52.80	20230216	1280	7.50	20230726	5.22	N	204610	100	66 억	9874530	N	N	47	N	N
9	20230731	090928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1374	0	3	0.00	4586412	3338	1.05	1374	1374	1374	1786	962	1374	1374.00	14.74	0	-795	1417	1395	1378	1356	1339	1406	1367	67	412	100	980	1	1	66981720	920	6.27	0.92	12	0.00	219.00	1498.00	2915	20230216	-52.86	1280	20230726	7.34	2915	-52.86	20230216	1280	7.34	20230726	2915	-52.86	20230216	1280	7.34	20230726	5.22	N	204610	100	66 억	9874530	N	N	47	N	N
10	20230728	160930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1374	-9	5	-0.65	436664862	316214	56.43	1367	1400	1361	1797	969	1383	1380.91	14.76	0	-13099	1471	1426	1355	1310	1239	1449	1333	67	414	100	990	1	1	66981720	920	6.27	0.92	12	0.47	219.00	1498.00	2915	20230216	-52.86	1280	20230726	7.34	2915	-52.86	20230216	1280	7.34	20230726	2915	-52.86	20230216	1280	7.34	20230726	5.52	N	204610	100	66 억	9887629	N	N	47	N	N
11	20230728	150929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1381	-2	5	-0.14	407337768	294889	52.63	1367	1400	1361	1797	969	1383	1381.32	14.76	0	-13770	1471	1426	1355	1310	1239	1449	1333	67	414	100	990	1	1	66981720	925	6.31	0.92	12	0.44	219.00	1498.00	2915	20230216	-52.62	1280	20230726	7.89	2915	-52.62	20230216	1280	7.89	20230726	2915	-52.62	20230216	1280	7.89	20230726	5.52	N	204610	100	66 억	9887629	N	N	37	N	N
12	20230728	140927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1382	-1	5	-0.07	355875669	257563	45.96	1367	1400	1361	1797	969	1383	1381.70	14.76	0	-14992	1471	1426	1355	1310	1239	1449	1333	67	414	100	990	1	1	66981720	926	6.31	0.92	12	0.38	219.00	1498.00	2915	20230216	-52.59	1280	20230726	7.97	2915	-52.59	20230216	1280	7.97	20230726	2915	-52.59	20230216	1280	7.97	20230726	5.52	N	204610	100	66 억	9887629	N	N	37	N	N
13	20230728	130930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1383	0	3	0.00	316278092	228882	40.85	1367	1400	1361	1797	969	1383	1381.84	14.76	0	-12797	1471	1426	1355	1310	1239	1449	1333	67	414	100	990	1	1	66981720	926	6.32	0.92	12	0.34	219.00	1498.00	2915	20230216	-52.56	1280	20230726	8.05	2915	-52.56	20230216	1280	8.05	20230726	2915	-52.56	20230216	1280	8.05	20230726	5.52	N	204610	100	66 억	9887629	N	N	37	N	N
14	20230728	120928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1384	1	2	0.07	283986267	205523	36.68	1367	1400	1361	1797	969	1383	1381.77	14.76	0	-23120	1471	1426	1355	1310	1239	1449	1333	67	414	100	990	1	1	66981720	927	6.32	0.92	12	0.31	219.00	1498.00	2915	20230216	-52.52	1280	20230726	8.12	2915	-52.52	20230216	1280	8.12	20230726	2915	-52.52	20230216	1280	8.12	20230726	5.52	N	204610	100	66 억	9887629	N	N	37	N	N
15	20230728	110934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1384	1	2	0.07	225712665	163325	29.15	1367	1400	1361	1797	969	1383	1381.98	14.76	0	-24098	1471	1426	1355	1310	1239	1449	1333	67	414	100	990	1	1	66981720	927	6.32	0.92	12	0.24	219.00	1498.00	2915	20230216	-52.52	1280	20230726	8.12	2915	-52.52	20230216	1280	8.12	20230726	2915	-52.52	20230216	1280	8.12	20230726	5.52	N	204610	100	66 억	9887629	N	N	37	N	N
16	20230728	100924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1379	-4	5	-0.29	151143953	109327	19.51	1367	1400	1361	1797	969	1383	1382.49	14.76	0	-22271	1471	1426	1355	1310	1239	1449	1333	67	414	100	990	1	1	66981720	924	6.30	0.92	12	0.16	219.00	1498.00	2915	20230216	-52.69	1280	20230726	7.73	2915	-52.69	20230216	1280	7.73	20230726	2915	-52.69	20230216	1280	7.73	20230726	5.52	N	204610	100	66 억	9887629	N	N	37	N	N
17	20230728	090933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1372	-11	5	-0.80	12596675	9208	1.64	1367	1376	1361	1797	969	1383	1366.59	14.76	0	-1883	1471	1426	1355	1310	1239	1449	1333	67	414	100	990	1	1	66981720	919	6.26	0.92	12	0.01	219.00	1498.00	2915	20230216	-52.93	1280	20230726	7.19	2915	-52.93	20230216	1280	7.19	20230726	2915	-52.93	20230216	1280	7.19	20230726	5.52	N	204610	100	66 억	9887629	N	N	37	N	N
18	20230727	160926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1383	76	2	5.81	760612405	558951	39.77	1284	1400	1284	1699	915	1307	1361.18	14.50	336550	173936	1395	1350	1315	1270	1235	1333	1253	67	392	100	940	1	1	66981720	926	6.32	0.92	12	0.83	219.00	1498.00	2915	20230216	-52.56	1280	20230726	8.05	2915	-52.56	20230216	1280	8.05	20230726	2915	-52.56	20230216	1280	8.05	20230726	5.75	N	204610	100	66 억	9713682	N	N	37	N	N
19	20230727	150926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1374	67	2	5.13	699764223	514807	36.63	1284	1400	1284	1699	915	1307	1359.79	14.50	336550	148674	1395	1350	1315	1270	1235	1333	1253	67	392	100	940	1	1	66981720	920	6.27	0.92	12	0.77	219.00	1498.00	2915	20230216	-52.86	1280	20230726	7.34	2915	-52.86	20230216	1280	7.34	20230726	2915	-52.86	20230216	1280	7.34	20230726	5.75	N	204610	100	66 억	9713682	N	N	0	N	N
20	20230727	140921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1383	76	2	5.81	635511540	468190	33.32	1284	1400	1284	1699	915	1307	1357.92	14.50	336550	138531	1395	1350	1315	1270	1235	1333	1253	67	392	100	940	1	1	66981720	926	6.32	0.92	12	0.70	219.00	1498.00	2915	20230216	-52.56	1280	20230726	8.05	2915	-52.56	20230216	1280	8.05	20230726	2915	-52.56	20230216	1280	8.05	20230726	5.75	N	204610	100	66 억	9713682	N	N	0	N	N
21	20230727	130920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1389	82	2	6.27	587905425	433800	30.87	1284	1400	1284	1699	915	1307	1355.81	14.50	336550	143072	1395	1350	1315	1270	1235	1333	1253	67	392	100	940	1	1	66981720	930	6.34	0.93	12	0.65	219.00	1498.00	2915	20230216	-52.35	1280	20230726	8.52	2915	-52.35	20230216	1280	8.52	20230726	2915	-52.35	20230216	1280	8.52	20230726	5.75	N	204610	100	66 억	9713682	N	N	0	N	N
22	20230727	120924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1374	67	2	5.13	552466129	408058	29.04	1284	1400	1284	1699	915	1307	1354.47	14.50	336550	134190	1395	1350	1315	1270	1235	1333	1253	67	392	100	940	1	1	66981720	920	6.27	0.92	12	0.61	219.00	1498.00	2915	20230216	-52.86	1280	20230726	7.34	2915	-52.86	20230216	1280	7.34	20230726	2915	-52.86	20230216	1280	7.34	20230726	5.75	N	204610	100	66 억	9713682	N	N	0	N	N
23	20230727	110925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1400	93	2	7.12	483569277	358285	25.49	1284	1400	1284	1699	915	1307	1350.28	14.50	336550	113179	1395	1350	1315	1270	1235	1333	1253	67	392	100	940	1	1	66981720	938	6.39	0.93	12	0.53	219.00	1498.00	2915	20230216	-51.97	1280	20230726	9.38	2915	-51.97	20230216	1280	9.38	20230726	2915	-51.97	20230216	1280	9.38	20230726	5.75	N	204610	100	66 억	9713682	N	N	0	N	N
24	20230727	100923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1362	55	2	4.21	294928231	221717	15.78	1284	1363	1284	1699	915	1307	1330.74	14.50	336550	81572	1395	1350	1315	1270	1235	1333	1253	67	392	100	940	1	1	66981720	912	6.22	0.91	12	0.33	219.00	1498.00	2915	20230216	-53.28	1280	20230726	6.41	2915	-53.28	20230216	1280	6.41	20230726	2915	-53.28	20230216	1280	6.41	20230726	5.75	N	204610	100	66 억	9713682	N	N	0	N	N
25	20230727	090920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1326	19	2	1.45	127807675	97931	6.97	1284	1335	1284	1699	915	1307	1304.98	14.50	336550	32339	1395	1350	1315	1270	1235	1333	1253	67	392	100	940	1	1	66981720	888	6.05	0.89	12	0.15	219.00	1498.00	2915	20230216	-54.51	1280	20230726	3.59	2915	-54.51	20230216	1280	3.59	20230726	2915	-54.51	20230216	1280	3.59	20230726	5.75	N	204610	100	66 억	9713682	N	N	0	N	N
26	20230726	160919	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1307	-47	5	-3.47	1829291232	1400294	207.96	1347	1360	1280	1760	948	1354	1306.36	14.00	0	336418	1415	1384	1369	1338	1323	1377	1331	67	406	100	970	1	1	66981720	875	5.97	0.87	12	2.09	219.00	1498.00	2915	20230216	-55.16	1280	20230726	2.11	2915	-55.16	20230216	1280	2.11	20230726	2915	-55.16	20230216	1280	2.11	20230726	5.79	N	204610	100	66 억	9377132	N	N	0	N	N
27	20230726	150924	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1294	-60	5	-4.43	1643552373	1257413	186.74	1347	1360	1280	1760	948	1354	1307.09	14.00	0	237411	1415	1384	1369	1338	1323	1377	1331	67	406	100	970	1	1	66981720	867	5.91	0.86	12	1.88	219.00	1498.00	2915	20230216	-55.61	1280	20230726	1.09	2915	-55.61	20230216	1280	1.09	20230726	2915	-55.61	20230216	1280	1.09	20230726	5.79	N	204610	100	66 억	9377132	N	N	0	N	N
28	20230726	140918	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1289	-65	5	-4.80	1482310873	1132764	168.23	1347	1360	1280	1760	948	1354	1308.58	14.00	0	177830	1415	1384	1369	1338	1323	1377	1331	67	406	100	970	1	1	66981720	863	5.89	0.86	12	1.69	219.00	1498.00	2915	20230216	-55.78	1280	20230726	0.70	2915	-55.78	20230216	1280	0.70	20230726	2915	-55.78	20230216	1280	0.70	20230726	5.79	N	204610	100	66 억	9377132	N	N	0	N	N
29	20230726	130915	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1281	-73	5	-5.39	1263800510	963316	143.06	1347	1360	1280	1760	948	1354	1311.93	14.00	0	155771	1415	1384	1369	1338	1323	1377	1331	67	406	100	970	1	1	66981720	858	5.85	0.86	12	1.44	219.00	1498.00	2915	20230216	-56.05	1280	20230726	0.08	2915	-56.05	20230216	1280	0.08	20230726	2915	-56.05	20230216	1280	0.08	20230726	5.79	N	204610	100	66 억	9377132	N	N	0	N	N
30	20230726	120918	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1297	-57	5	-4.21	1097188819	833928	123.85	1347	1360	1285	1760	948	1354	1315.69	14.00	0	175955	1415	1384	1369	1338	1323	1377	1331	67	406	100	970	1	1	66981720	869	5.92	0.87	12	1.25	219.00	1498.00	2915	20230216	-55.51	1285	20230726	0.93	2915	-55.51	20230216	1285	0.93	20230726	2915	-55.51	20230216	1285	0.93	20230726	5.79	N	204610	100	66 억	9377132	N	N	0	N	N
31	20230726	110913	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1300	-54	5	-3.99	994380844	754831	112.10	1347	1360	1285	1760	948	1354	1317.36	14.00	0	187489	1415	1384	1369	1338	1323	1377	1331	67	406	100	970	1	1	66981720	871	5.94	0.87	12	1.13	219.00	1498.00	2915	20230216	-55.40	1285	20230726	1.17	2915	-55.40	20230216	1285	1.17	20230726	2915	-55.40	20230216	1285	1.17	20230726	5.79	N	204610	100	66 억	9377132	N	N	0	N	N
32	20230726	100921	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1320	-34	5	-2.51	536375617	404264	60.04	1347	1360	1317	1760	948	1354	1326.80	14.00	0	119442	1415	1384	1369	1338	1323	1377	1331	67	406	100	970	1	1	66981720	884	6.03	0.88	12	0.60	219.00	1498.00	2915	20230216	-54.72	1317	20230726	0.23	2915	-54.72	20230216	1317	0.23	20230726	2915	-54.72	20230216	1317	0.23	20230726	5.79	N	204610	100	66 억	9377132	N	N	0	N	N
33	20230726	090915	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1331	-23	5	-1.70	61818075	46061	6.84	1347	1360	1330	1760	948	1354	1342.09	14.00	0	-11772	1415	1384	1369	1338	1323	1377	1331	67	406	100	970	1	1	66981720	892	6.08	0.89	12	0.07	219.00	1498.00	2915	20230216	-54.34	1330	20230726	0.08	2915	-54.34	20230216	1330	0.08	20230726	2915	-54.34	20230216	1330	0.08	20230726	5.79	N	204610	100	66 억	9377132	N	N	0	N	N
34	20230725	160911	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1354	-38	5	-2.73	909023263	661859	39.49	1377	1400	1354	1809	975	1392	1373.57	13.85	0	87944	1520	1455	1421	1356	1322	1439	1340	67	417	100	1000	1	1	66981720	907	6.18	0.90	12	0.99	219.00	1498.00	2915	20230216	-53.55	1354	20230725	0.00	2915	-53.55	20230216	1354	0.00	20230725	2915	-53.55	20230216	1354	0.00	20230725	5.84	N	204610	100	66 억	9280304	N	N	0	N	N
35	20230725	150902	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1373	-19	5	-1.36	792957367	576475	34.40	1377	1400	1358	1809	975	1392	1375.47	13.85	0	56556	1520	1455	1421	1356	1322	1439	1340	67	417	100	1000	1	1	66981720	920	6.27	0.92	12	0.86	219.00	1498.00	2915	20230216	-52.90	1358	20230725	1.10	2915	-52.90	20230216	1358	1.10	20230725	2915	-52.90	20230216	1358	1.10	20230725	5.84	N	204610	100	66 억	9280304	N	N	0	N	N
36	20230725	140900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1377	-15	5	-1.08	651715980	473496	28.25	1377	1400	1358	1809	975	1392	1376.33	13.85	0	41408	1520	1455	1421	1356	1322	1439	1340	67	417	100	1000	1	1	66981720	922	6.29	0.92	12	0.71	219.00	1498.00	2915	20230216	-52.76	1358	20230725	1.40	2915	-52.76	20230216	1358	1.40	20230725	2915	-52.76	20230216	1358	1.40	20230725	5.84	N	204610	100	66 억	9280304	N	N	0	N	N
37	20230725	130910	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1381	-11	5	-0.79	612558230	445048	26.55	1377	1400	1358	1809	975	1392	1376.32	13.85	0	39924	1520	1455	1421	1356	1322	1439	1340	67	417	100	1000	1	1	66981720	925	6.31	0.92	12	0.66	219.00	1498.00	2915	20230216	-52.62	1358	20230725	1.69	2915	-52.62	20230216	1358	1.69	20230725	2915	-52.62	20230216	1358	1.69	20230725	5.84	N	204610	100	66 억	9280304	N	N	0	N	N
38	20230725	120910	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1390	-2	5	-0.14	579305776	421005	25.12	1377	1400	1358	1809	975	1392	1375.93	13.85	0	37155	1520	1455	1421	1356	1322	1439	1340	67	417	100	1000	1	1	66981720	931	6.35	0.93	12	0.63	219.00	1498.00	2915	20230216	-52.32	1358	20230725	2.36	2915	-52.32	20230216	1358	2.36	20230725	2915	-52.32	20230216	1358	2.36	20230725	5.84	N	204610	100	66 억	9280304	N	N	0	N	N
39	20230725	110908	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1362	-30	5	-2.16	393479094	285062	17.01	1377	1400	1362	1809	975	1392	1380.25	13.85	0	-203	1520	1455	1421	1356	1322	1439	1340	67	417	100	1000	1	1	66981720	912	6.22	0.91	12	0.43	219.00	1498.00	2915	20230216	-53.28	1362	20230725	0.00	2915	-53.28	20230216	1362	0.00	20230725	2915	-53.28	20230216	1362	0.00	20230725	5.84	N	204610	100	66 억	9280304	N	N	0	N	N
40	20230725	100907	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1381	-11	5	-0.79	221774324	160183	9.56	1377	1400	1377	1809	975	1392	1384.41	13.85	0	9741	1520	1455	1421	1356	1322	1439	1340	67	417	100	1000	1	1	66981720	925	6.31	0.92	12	0.24	219.00	1498.00	2915	20230216	-52.62	1377	20230725	0.29	2915	-52.62	20230216	1377	0.29	20230725	2915	-52.62	20230216	1377	0.29	20230725	5.84	N	204610	100	66 억	9280304	N	N	0	N	N
41	20230725	090907	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1384	-8	5	-0.57	104652200	75740	4.52	1377	1394	1377	1809	975	1392	1381.45	13.85	0	11243	1520	1455	1421	1356	1322	1439	1340	67	417	100	1000	1	1	66981720	927	6.32	0.92	12	0.11	219.00	1498.00	2915	20230216	-52.52	1377	20230725	0.51	2915	-52.52	20230216	1377	0.51	20230725	2915	-52.52	20230216	1377	0.51	20230725	5.84	N	204610	100	66 억	9280304	N	N	0	N	N
42	20230724	160908	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1392	-94	5	-6.33	2327123861	1650988	445.00	1481	1486	1387	1931	1041	1486	1409.61	13.66	0	135521	1527	1506	1494	1473	1461	1500	1467	67	445	100	1060	1	1	66981720	932	6.36	0.93	12	2.46	219.00	1498.00	2915	20230216	-52.25	1387	20230724	0.36	2915	-52.25	20230216	1387	0.36	20230724	2915	-52.25	20230216	1387	0.36	20230724	5.91	N	204610	100	66 억	9149826	N	N	0	N	N
43	20230724	150905	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1392	-94	5	-6.33	2151831511	1524963	411.03	1481	1486	1391	1931	1041	1486	1411.07	13.66	0	132586	1527	1506	1494	1473	1461	1500	1467	67	445	100	1060	1	1	66981720	932	6.36	0.93	12	2.28	219.00	1498.00	2915	20230216	-52.25	1391	20230724	0.07	2915	-52.25	20230216	1391	0.07	20230724	2915	-52.25	20230216	1391	0.07	20230724	5.91	N	204610	100	66 억	9149826	N	N	0	N	N
44	20230724	140902	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1395	-91	5	-6.12	1943319407	1375332	370.70	1481	1486	1393	1931	1041	1486	1412.98	13.66	0	124378	1527	1506	1494	1473	1461	1500	1467	67	445	100	1060	1	1	66981720	934	6.37	0.93	12	2.05	219.00	1498.00	2915	20230216	-52.14	1393	20230724	0.14	2915	-52.14	20230216	1393	0.14	20230724	2915	-52.14	20230216	1393	0.14	20230724	5.91	N	204610	100	66 억	9149826	N	N	0	N	N
45	20230724	130904	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1396	-90	5	-6.06	1733056162	1224693	330.10	1481	1486	1395	1931	1041	1486	1415.09	13.66	0	119684	1527	1506	1494	1473	1461	1500	1467	67	445	100	1060	1	1	66981720	935	6.37	0.93	12	1.83	219.00	1498.00	2915	20230216	-52.11	1395	20230724	0.07	2915	-52.11	20230216	1395	0.07	20230724	2915	-52.11	20230216	1395	0.07	20230724	5.91	N	204610	100	66 억	9149826	N	N	0	N	N
46	20230724	120904	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1411	-75	5	-5.05	1438654217	1014556	273.46	1481	1486	1398	1931	1041	1486	1418.01	13.66	0	86414	1527	1506	1494	1473	1461	1500	1467	67	445	100	1060	1	1	66981720	945	6.44	0.94	12	1.51	219.00	1498.00	2915	20230216	-51.60	1398	20230724	0.93	2915	-51.60	20230216	1398	0.93	20230724	2915	-51.60	20230216	1398	0.93	20230724	5.91	N	204610	100	66 억	9149826	N	N	0	N	N
47	20230724	110909	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1417	-69	5	-4.64	768727051	537968	145.00	1481	1486	1413	1931	1041	1486	1428.95	13.66	0	-41973	1527	1506	1494	1473	1461	1500	1467	67	445	100	1060	1	1	66981720	949	6.47	0.95	12	0.80	219.00	1498.00	2915	20230216	-51.39	1413	20230724	0.28	2915	-51.39	20230216	1413	0.28	20230724	2915	-51.39	20230216	1413	0.28	20230724	5.91	N	204610	100	66 억	9149826	N	N	0	N	N
48	20230724	100900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1425	-61	5	-4.10	437183970	303920	81.92	1481	1486	1415	1931	1041	1486	1438.48	13.66	0	-62176	1527	1506	1494	1473	1461	1500	1467	67	445	100	1060	1	1	66981720	954	6.51	0.95	12	0.45	219.00	1498.00	2915	20230216	-51.11	1415	20230724	0.71	2915	-51.11	20230216	1415	0.71	20230724	2915	-51.11	20230216	1415	0.71	20230724	5.91	N	204610	100	66 억	9149826	N	N	0	N	N
49	20230724	090905	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1452	-34	5	-2.29	65889468	45028	12.14	1481	1486	1452	1931	1041	1486	1463.30	13.66	0	-23464	1527	1506	1494	1473	1461	1500	1467	67	445	100	1060	1	1	66981720	973	6.63	0.97	12	0.07	219.00	1498.00	2915	20230216	-50.19	1452	20230724	0.00	2915	-50.19	20230216	1452	0.00	20230724	2915	-50.19	20230216	1452	0.00	20230724	5.91	N	204610	100	66 억	9149826	N	N	0	N	N
50	20230721	160855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1486	-28	5	-1.85	532007161	355474	84.67	1515	1515	1482	1968	1060	1514	1496.61	13.82	0	-108512	1539	1526	1502	1489	1465	1533	1496	67	454	100	1090	1	1	66981720	995	6.79	0.99	12	0.53	219.00	1498.00	2915	20230216	-49.02	1472	20230719	0.95	2915	-49.02	20230216	1472	0.95	20230719	2915	-49.02	20230216	1472	0.95	20230719	6.10	N	204610	100	66 억	9258333	N	N	264	N	N
51	20230721	150858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1487	-27	5	-1.78	493083626	329267	78.43	1515	1515	1486	1968	1060	1514	1497.52	13.82	0	-104445	1539	1526	1502	1489	1465	1533	1496	67	454	100	1090	1	1	66981720	996	6.79	0.99	12	0.49	219.00	1498.00	2915	20230216	-48.99	1472	20230719	1.02	2915	-48.99	20230216	1472	1.02	20230719	2915	-48.99	20230216	1472	1.02	20230719	6.10	N	204610	100	66 억	9258333	N	N	264	N	N
52	20230721	140855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1493	-21	5	-1.39	374373120	249634	59.46	1515	1515	1491	1968	1060	1514	1499.69	13.82	0	-52730	1539	1526	1502	1489	1465	1533	1496	67	454	100	1090	1	1	66981720	1000	6.82	1.00	12	0.37	219.00	1498.00	2915	20230216	-48.78	1472	20230719	1.43	2915	-48.78	20230216	1472	1.43	20230719	2915	-48.78	20230216	1472	1.43	20230719	6.10	N	204610	100	66 억	9258333	N	N	264	N	N
53	20230721	130858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1496	-18	5	-1.19	281425412	187452	44.65	1515	1515	1493	1968	1060	1514	1501.32	13.82	0	-23964	1539	1526	1502	1489	1465	1533	1496	67	454	100	1090	1	1	66981720	1002	6.83	1.00	12	0.28	219.00	1498.00	2915	20230216	-48.68	1472	20230719	1.63	2915	-48.68	20230216	1472	1.63	20230719	2915	-48.68	20230216	1472	1.63	20230719	6.10	N	204610	100	66 억	9258333	N	N	264	N	N
54	20230721	120909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1497	-17	5	-1.12	258703719	172280	41.03	1515	1515	1493	1968	1060	1514	1501.65	13.82	0	-24993	1539	1526	1502	1489	1465	1533	1496	67	454	100	1090	1	1	66981720	1003	6.84	1.00	12	0.26	219.00	1498.00	2915	20230216	-48.64	1472	20230719	1.70	2915	-48.64	20230216	1472	1.70	20230719	2915	-48.64	20230216	1472	1.70	20230719	6.10	N	204610	100	66 억	9258333	N	N	264	N	N
55	20230721	110904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1502	-12	5	-0.79	187780990	124924	29.76	1515	1515	1495	1968	1060	1514	1503.16	13.82	0	-19748	1539	1526	1502	1489	1465	1533	1496	67	454	100	1090	1	1	66981720	1006	6.86	1.00	12	0.19	219.00	1498.00	2915	20230216	-48.47	1472	20230719	2.04	2915	-48.47	20230216	1472	2.04	20230719	2915	-48.47	20230216	1472	2.04	20230719	6.10	N	204610	100	66 억	9258333	N	N	264	N	N
56	20230721	100903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1495	-19	5	-1.25	147812796	98257	23.40	1515	1515	1495	1968	1060	1514	1504.35	13.82	0	-17563	1539	1526	1502	1489	1465	1533	1496	67	454	100	1090	1	1	66981720	1001	6.83	1.00	12	0.15	219.00	1498.00	2915	20230216	-48.71	1472	20230719	1.56	2915	-48.71	20230216	1472	1.56	20230719	2915	-48.71	20230216	1472	1.56	20230719	6.10	N	204610	100	66 억	9258333	N	N	264	N	N
57	20230721	090902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1514	0	3	0.00	27663518	18280	4.35	1515	1515	1509	1968	1060	1514	1513.32	13.82	0	435	1539	1526	1502	1489	1465	1533	1496	67	454	100	1090	1	1	66981720	1014	6.91	1.01	12	0.03	219.00	1498.00	2915	20230216	-48.06	1472	20230719	2.85	2915	-48.06	20230216	1472	2.85	20230719	2915	-48.06	20230216	1472	2.85	20230719	6.10	N	204610	100	66 억	9258333	N	N	264	N	N
58	20230720	160853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1514	27	2	1.82	625044928	416684	60.15	1487	1515	1478	1933	1041	1487	1500.02	13.71	0	86409	1538	1512	1492	1466	1446	1525	1479	67	446	100	1070	1	1	66981720	1014	6.91	1.01	12	0.62	219.00	1498.00	2915	20230216	-48.06	1472	20230719	2.85	2915	-48.06	20230216	1472	2.85	20230719	2915	-48.06	20230216	1472	2.85	20230719	6.09	N	204610	100	66 억	9185360	N	N	264	N	N
59	20230720	150853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1510	23	2	1.55	600561068	400503	57.82	1487	1515	1478	1933	1041	1487	1499.52	13.71	0	87179	1538	1512	1492	1466	1446	1525	1479	67	446	100	1070	1	1	66981720	1011	6.89	1.01	12	0.60	219.00	1498.00	2915	20230216	-48.20	1472	20230719	2.58	2915	-48.20	20230216	1472	2.58	20230719	2915	-48.20	20230216	1472	2.58	20230719	6.09	N	204610	100	66 억	9185360	N	N	0	N	N
60	20230720	140852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1510	23	2	1.55	539438837	360055	51.98	1487	1513	1478	1933	1041	1487	1498.21	13.71	0	80266	1538	1512	1492	1466	1446	1525	1479	67	446	100	1070	1	1	66981720	1011	6.89	1.01	12	0.54	219.00	1498.00	2915	20230216	-48.20	1472	20230719	2.58	2915	-48.20	20230216	1472	2.58	20230719	2915	-48.20	20230216	1472	2.58	20230719	6.09	N	204610	100	66 억	9185360	N	N	0	N	N
61	20230720	130853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1507	20	2	1.34	455926551	304719	43.99	1487	1513	1478	1933	1041	1487	1496.22	13.71	0	73694	1538	1512	1492	1466	1446	1525	1479	67	446	100	1070	1	1	66981720	1009	6.88	1.01	12	0.45	219.00	1498.00	2915	20230216	-48.30	1472	20230719	2.38	2915	-48.30	20230216	1472	2.38	20230719	2915	-48.30	20230216	1472	2.38	20230719	6.09	N	204610	100	66 억	9185360	N	N	0	N	N
62	20230720	120900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1501	14	2	0.94	392903869	262859	37.95	1487	1513	1478	1933	1041	1487	1494.73	13.71	0	71236	1538	1512	1492	1466	1446	1525	1479	67	446	100	1070	1	1	66981720	1005	6.85	1.00	12	0.39	219.00	1498.00	2915	20230216	-48.51	1472	20230719	1.97	2915	-48.51	20230216	1472	1.97	20230719	2915	-48.51	20230216	1472	1.97	20230719	6.09	N	204610	100	66 억	9185360	N	N	0	N	N
63	20230720	110857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1505	18	2	1.21	371822473	248813	35.92	1487	1513	1478	1933	1041	1487	1494.39	13.71	0	68336	1538	1512	1492	1466	1446	1525	1479	67	446	100	1070	1	1	66981720	1008	6.87	1.00	12	0.37	219.00	1498.00	2915	20230216	-48.37	1472	20230719	2.24	2915	-48.37	20230216	1472	2.24	20230719	2915	-48.37	20230216	1472	2.24	20230719	6.09	N	204610	100	66 억	9185360	N	N	0	N	N
64	20230720	100847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1500	13	2	0.87	209067114	140580	20.29	1487	1500	1478	1933	1041	1487	1487.18	13.71	0	39915	1538	1512	1492	1466	1446	1525	1479	67	446	100	1070	1	1	66981720	1005	6.85	1.00	12	0.21	219.00	1498.00	2915	20230216	-48.54	1472	20230719	1.90	2915	-48.54	20230216	1472	1.90	20230719	2915	-48.54	20230216	1472	1.90	20230719	6.09	N	204610	100	66 억	9185360	N	N	0	N	N
65	20230720	090849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1487	0	3	0.00	31619864	21254	3.07	1487	1494	1485	1933	1041	1487	1487.71	13.71	0	-3462	1538	1512	1492	1466	1446	1525	1479	67	446	100	1070	1	1	66981720	996	6.79	0.99	12	0.03	219.00	1498.00	2915	20230216	-48.99	1472	20230719	1.02	2915	-48.99	20230216	1472	1.02	20230719	2915	-48.99	20230216	1472	1.02	20230719	6.09	N	204610	100	66 억	9185360	N	N	0	N	N
66	20230719	160905	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1487	-1	5	-0.07	1020781021	686911	68.57	1486	1518	1472	1934	1042	1488	1486.04	13.38	0	218714	1560	1523	1502	1465	1444	1513	1455	67	446	100	1070	1	1	66981720	996	6.79	0.99	12	1.03	219.00	1498.00	2915	20230216	-48.99	1472	20230719	1.02	2915	-48.99	20230216	1472	1.02	20230719	2915	-48.99	20230216	1472	1.02	20230719	6.09	N	204610	100	66 억	8960267	N	N	0	N	N
67	20230719	150905	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1489	1	2	0.07	971738393	653955	65.28	1486	1518	1472	1934	1042	1488	1485.94	13.38	0	216259	1560	1523	1502	1465	1444	1513	1455	67	446	100	1070	1	1	66981720	997	6.80	0.99	12	0.98	219.00	1498.00	2915	20230216	-48.92	1472	20230719	1.15	2915	-48.92	20230216	1472	1.15	20230719	2915	-48.92	20230216	1472	1.15	20230719	6.09	N	204610	100	66 억	8960267	N	N	0	N	N
68	20230719	140906	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1497	9	2	0.60	890372387	599395	59.83	1486	1518	1472	1934	1042	1488	1485.45	13.38	0	204862	1560	1523	1502	1465	1444	1513	1455	67	446	100	1070	1	1	66981720	1003	6.84	1.00	12	0.89	219.00	1498.00	2915	20230216	-48.64	1472	20230719	1.70	2915	-48.64	20230216	1472	1.70	20230719	2915	-48.64	20230216	1472	1.70	20230719	6.09	N	204610	100	66 억	8960267	N	N	0	N	N
69	20230719	130855	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1499	11	2	0.74	821554920	553429	55.24	1486	1518	1472	1934	1042	1488	1484.48	13.38	0	212601	1560	1523	1502	1465	1444	1513	1455	67	446	100	1070	1	1	66981720	1004	6.84	1.00	12	0.83	219.00	1498.00	2915	20230216	-48.58	1472	20230719	1.83	2915	-48.58	20230216	1472	1.83	20230719	2915	-48.58	20230216	1472	1.83	20230719	6.09	N	204610	100	66 억	8960267	N	N	0	N	N
70	20230719	120909	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1481	-7	5	-0.47	600820957	406382	40.57	1486	1493	1472	1934	1042	1488	1478.46	13.38	0	144217	1560	1523	1502	1465	1444	1513	1455	67	446	100	1070	1	1	66981720	992	6.76	0.99	12	0.61	219.00	1498.00	2915	20230216	-49.19	1472	20230719	0.61	2915	-49.19	20230216	1472	0.61	20230719	2915	-49.19	20230216	1472	0.61	20230719	6.09	N	204610	100	66 억	8960267	N	N	0	N	N
71	20230719	110907	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1479	-9	5	-0.60	431446901	291666	29.11	1486	1493	1472	1934	1042	1488	1479.25	13.38	0	84158	1560	1523	1502	1465	1444	1513	1455	67	446	100	1070	1	1	66981720	991	6.75	0.99	12	0.44	219.00	1498.00	2915	20230216	-49.26	1472	20230719	0.48	2915	-49.26	20230216	1472	0.48	20230719	2915	-49.26	20230216	1472	0.48	20230719	6.09	N	204610	100	66 억	8960267	N	N	0	N	N
72	20230719	100900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1476	-12	5	-0.81	308264300	208364	20.80	1486	1493	1472	1934	1042	1488	1479.45	13.38	0	59428	1560	1523	1502	1465	1444	1513	1455	67	446	100	1070	1	1	66981720	989	6.74	0.99	12	0.31	219.00	1498.00	2915	20230216	-49.37	1472	20230719	0.27	2915	-49.37	20230216	1472	0.27	20230719	2915	-49.37	20230216	1472	0.27	20230719	6.09	N	204610	100	66 억	8960267	N	N	0	N	N
73	20230719	090900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1476	-12	5	-0.81	122031191	82328	8.22	1486	1493	1472	1934	1042	1488	1482.26	13.38	0	-3511	1560	1523	1502	1465	1444	1513	1455	67	446	100	1070	1	1	66981720	989	6.74	0.99	12	0.12	219.00	1498.00	2915	20230216	-49.37	1472	20230719	0.27	2915	-49.37	20230216	1472	0.27	20230719	2915	-49.37	20230216	1472	0.27	20230719	6.09	N	204610	100	66 억	8960267	N	N	0	N	N
74	20230718	160858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1488	-47	5	-3.06	1502253264	998854	137.99	1525	1539	1481	1995	1075	1535	1504.15	13.38	0	-2203	1578	1556	1535	1513	1492	1546	1503	67	460	100	1100	1	1	66981720	997	6.79	0.99	12	1.49	219.00	1498.00	2915	20230216	-48.95	1481	20230718	0.47	2915	-48.95	20230216	1481	0.47	20230718	2915	-48.95	20230216	1481	0.47	20230718	6.01	N	204610	100	66 억	8962476	N	N	146	N	N
75	20230718	150857	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1491	-44	5	-2.87	1214908186	805467	111.28	1525	1539	1489	1995	1075	1535	1508.33	13.38	0	-71400	1578	1556	1535	1513	1492	1546	1503	67	460	100	1100	1	1	66981720	999	6.81	1.00	12	1.20	219.00	1498.00	2915	20230216	-48.85	1489	20230718	0.13	2915	-48.85	20230216	1489	0.13	20230718	2915	-48.85	20230216	1489	0.13	20230718	6.01	N	204610	100	66 억	8962476	N	N	146	N	N
76	20230718	140853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1502	-33	5	-2.15	941511050	622931	86.06	1525	1539	1499	1995	1075	1535	1511.42	13.38	0	-80057	1578	1556	1535	1513	1492	1546	1503	67	460	100	1100	1	1	66981720	1006	6.86	1.00	12	0.93	219.00	1498.00	2915	20230216	-48.47	1499	20230718	0.20	2915	-48.47	20230216	1499	0.20	20230718	2915	-48.47	20230216	1499	0.20	20230718	6.01	N	204610	100	66 억	8962476	N	N	146	N	N
77	20230718	130854	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1507	-28	5	-1.82	734164001	484925	66.99	1525	1539	1505	1995	1075	1535	1513.97	13.38	0	-55909	1578	1556	1535	1513	1492	1546	1503	67	460	100	1100	1	1	66981720	1009	6.88	1.01	12	0.72	219.00	1498.00	2915	20230216	-48.30	1505	20230718	0.13	2915	-48.30	20230216	1505	0.13	20230718	2915	-48.30	20230216	1505	0.13	20230718	6.01	N	204610	100	66 억	8962476	N	N	146	N	N
78	20230718	120902	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1509	-26	5	-1.69	612770428	404365	55.86	1525	1539	1505	1995	1075	1535	1515.39	13.38	0	-52414	1578	1556	1535	1513	1492	1546	1503	67	460	100	1100	1	1	66981720	1011	6.89	1.01	12	0.60	219.00	1498.00	2915	20230216	-48.23	1505	20230718	0.27	2915	-48.23	20230216	1505	0.27	20230718	2915	-48.23	20230216	1505	0.27	20230718	6.01	N	204610	100	66 억	8962476	N	N	146	N	N
79	20230718	110902	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1510	-25	5	-1.63	548977392	362123	50.03	1525	1539	1505	1995	1075	1535	1516.00	13.38	0	-53389	1578	1556	1535	1513	1492	1546	1503	67	460	100	1100	1	1	66981720	1011	6.89	1.01	12	0.54	219.00	1498.00	2915	20230216	-48.20	1505	20230718	0.33	2915	-48.20	20230216	1505	0.33	20230718	2915	-48.20	20230216	1505	0.33	20230718	6.01	N	204610	100	66 억	8962476	N	N	146	N	N
80	20230718	100854	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1510	-25	5	-1.63	485179174	319871	44.19	1525	1539	1505	1995	1075	1535	1516.80	13.38	0	-46998	1578	1556	1535	1513	1492	1546	1503	67	460	100	1100	1	1	66981720	1011	6.89	1.01	12	0.48	219.00	1498.00	2915	20230216	-48.20	1505	20230718	0.33	2915	-48.20	20230216	1505	0.33	20230718	2915	-48.20	20230216	1505	0.33	20230718	6.01	N	204610	100	66 억	8962476	N	N	146	N	N
81	20230718	090852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1529	-6	5	-0.39	33877494	22187	3.07	1525	1539	1525	1995	1075	1535	1526.91	13.38	0	648	1578	1556	1535	1513	1492	1546	1503	67	460	100	1100	1	1	66981720	1024	6.98	1.02	12	0.03	219.00	1498.00	2915	20230216	-47.55	1514	20230717	0.99	2915	-47.55	20230216	1514	0.99	20230717	2915	-47.55	20230216	1514	0.99	20230717	6.01	N	204610	100	66 억	8962476	N	N	146	N	N
82	20230717	160854	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1535	-22	5	-1.41	1102354803	721764	77.14	1557	1557	1514	2020	1090	1557	1527.31	13.13	0	162505	1629	1592	1569	1532	1509	1581	1521	67	465	100	1120	1	1	66981720	1028	7.01	1.02	12	1.08	219.00	1498.00	2915	20230216	-47.34	1514	20230717	1.39	2915	-47.34	20230216	1514	1.39	20230717	2915	-47.34	20230216	1514	1.39	20230717	6.12	N	204610	100	66 억	8797218	N	N	146	N	N
83	20230717	150850	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1531	-26	5	-1.67	1044290016	683939	73.10	1557	1557	1514	2020	1090	1557	1526.88	13.13	0	150352	1629	1592	1569	1532	1509	1581	1521	67	465	100	1120	1	1	66981720	1025	6.99	1.02	12	1.02	219.00	1498.00	2915	20230216	-47.48	1514	20230717	1.12	2915	-47.48	20230216	1514	1.12	20230717	2915	-47.48	20230216	1514	1.12	20230717	6.12	N	204610	100	66 억	8797218	N	N	327	N	N
84	20230717	140853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1538	-19	5	-1.22	984836187	645088	68.95	1557	1557	1514	2020	1090	1557	1526.67	13.13	0	147071	1629	1592	1569	1532	1509	1581	1521	67	465	100	1120	1	1	66981720	1030	7.02	1.03	12	0.96	219.00	1498.00	2915	20230216	-47.24	1514	20230717	1.59	2915	-47.24	20230216	1514	1.59	20230717	2915	-47.24	20230216	1514	1.59	20230717	6.12	N	204610	100	66 억	8797218	N	N	327	N	N
85	20230717	130844	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1529	-28	5	-1.80	815968532	534955	57.18	1557	1557	1514	2020	1090	1557	1525.30	13.13	0	120449	1629	1592	1569	1532	1509	1581	1521	67	465	100	1120	1	1	66981720	1024	6.98	1.02	12	0.80	219.00	1498.00	2915	20230216	-47.55	1514	20230717	0.99	2915	-47.55	20230216	1514	0.99	20230717	2915	-47.55	20230216	1514	0.99	20230717	6.12	N	204610	100	66 억	8797218	N	N	327	N	N
86	20230717	120856	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1533	-24	5	-1.54	770475068	505256	54.00	1557	1557	1514	2020	1090	1557	1524.92	13.13	0	104283	1629	1592	1569	1532	1509	1581	1521	67	465	100	1120	1	1	66981720	1027	7.00	1.02	12	0.75	219.00	1498.00	2915	20230216	-47.41	1514	20230717	1.25	2915	-47.41	20230216	1514	1.25	20230717	2915	-47.41	20230216	1514	1.25	20230717	6.12	N	204610	100	66 억	8797218	N	N	327	N	N
87	20230717	110846	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1529	-28	5	-1.80	711818544	466902	49.90	1557	1557	1514	2020	1090	1557	1524.56	13.13	0	88896	1629	1592	1569	1532	1509	1581	1521	67	465	100	1120	1	1	66981720	1024	6.98	1.02	12	0.70	219.00	1498.00	2915	20230216	-47.55	1514	20230717	0.99	2915	-47.55	20230216	1514	0.99	20230717	2915	-47.55	20230216	1514	0.99	20230717	6.12	N	204610	100	66 억	8797218	N	N	327	N	N
88	20230717	100846	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1520	-37	5	-2.38	544460079	357580	38.22	1557	1557	1514	2020	1090	1557	1522.62	13.13	0	4257	1629	1592	1569	1532	1509	1581	1521	67	465	100	1120	1	1	66981720	1018	6.94	1.01	12	0.53	219.00	1498.00	2915	20230216	-47.86	1514	20230717	0.40	2915	-47.86	20230216	1514	0.40	20230717	2915	-47.86	20230216	1514	0.40	20230717	6.12	N	204610	100	66 억	8797218	N	N	327	N	N
89	20230717	090846	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1529	-28	5	-1.80	83708578	54464	5.82	1557	1557	1522	2020	1090	1557	1536.95	13.13	0	-7021	1629	1592	1569	1532	1509	1581	1521	67	465	100	1120	1	1	66981720	1024	6.98	1.02	12	0.08	219.00	1498.00	2915	20230216	-47.55	1522	20230717	0.46	2915	-47.55	20230216	1522	0.46	20230717	2915	-47.55	20230216	1522	0.46	20230717	6.12	N	204610	100	66 억	8797218	N	N	327	N	N
90	20230714	160845	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1557	-33	5	-2.08	1455409578	931422	247.69	1590	1606	1546	2065	1113	1590	1562.59	13.28	0	-97935	1630	1610	1592	1572	1554	1620	1582	67	476	100	1140	1	1	66981720	1043	7.11	1.04	12	1.39	219.00	1498.00	2915	20230216	-46.59	1546	20230714	0.71	2915	-46.59	20230216	1546	0.71	20230714	2915	-46.59	20230216	1546	0.71	20230714	6.20	N	204610	100	66 억	8894134	N	N	327	N	N
91	20230714	150849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1549	-41	5	-2.58	1285363291	821669	218.51	1590	1606	1549	2065	1113	1590	1564.33	13.28	0	-116950	1630	1610	1592	1572	1554	1620	1582	67	476	100	1140	1	1	66981720	1038	7.07	1.03	12	1.23	219.00	1498.00	2915	20230216	-46.86	1549	20230714	0.00	2915	-46.86	20230216	1549	0.00	20230714	2915	-46.86	20230216	1549	0.00	20230714	6.20	N	204610	100	66 억	8894134	N	N	4765	N	N
92	20230714	140853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1560	-30	5	-1.89	943603390	601595	159.98	1590	1606	1555	2065	1113	1590	1568.50	13.28	0	-102808	1630	1610	1592	1572	1554	1620	1582	67	476	100	1140	1	1	66981720	1045	7.12	1.04	12	0.90	219.00	1498.00	2915	20230216	-46.48	1555	20230714	0.32	2915	-46.48	20230216	1555	0.32	20230714	2915	-46.48	20230216	1555	0.32	20230714	6.20	N	204610	100	66 억	8894134	N	N	4765	N	N
93	20230714	130841	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1559	-31	5	-1.95	835836669	532589	141.63	1590	1606	1555	2065	1113	1590	1569.38	13.28	0	-79276	1630	1610	1592	1572	1554	1620	1582	67	476	100	1140	1	1	66981720	1044	7.12	1.04	12	0.80	219.00	1498.00	2915	20230216	-46.52	1555	20230714	0.26	2915	-46.52	20230216	1555	0.26	20230714	2915	-46.52	20230216	1555	0.26	20230714	6.20	N	204610	100	66 억	8894134	N	N	4765	N	N
94	20230714	120841	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1568	-22	5	-1.38	733760741	467235	124.25	1590	1606	1555	2065	1113	1590	1570.43	13.28	0	-58821	1630	1610	1592	1572	1554	1620	1582	67	476	100	1140	1	1	66981720	1050	7.16	1.05	12	0.70	219.00	1498.00	2915	20230216	-46.21	1555	20230714	0.84	2915	-46.21	20230216	1555	0.84	20230714	2915	-46.21	20230216	1555	0.84	20230714	6.20	N	204610	100	66 억	8894134	N	N	4765	N	N
95	20230714	110851	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1563	-27	5	-1.70	551375442	350336	93.16	1590	1606	1558	2065	1113	1590	1573.85	13.28	0	-60476	1630	1610	1592	1572	1554	1620	1582	67	476	100	1140	1	1	66981720	1047	7.14	1.04	12	0.52	219.00	1498.00	2915	20230216	-46.38	1558	20230714	0.32	2915	-46.38	20230216	1558	0.32	20230714	2915	-46.38	20230216	1558	0.32	20230714	6.20	N	204610	100	66 억	8894134	N	N	4765	N	N
96	20230714	100852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1565	-25	5	-1.57	345111845	218355	58.07	1590	1606	1565	2065	1113	1590	1580.51	13.28	0	-60151	1630	1610	1592	1572	1554	1620	1582	67	476	100	1140	1	1	66981720	1048	7.15	1.04	12	0.33	219.00	1498.00	2915	20230216	-46.31	1562	20230711	0.19	2915	-46.31	20230216	1562	0.19	20230711	2915	-46.31	20230216	1562	0.19	20230711	6.20	N	204610	100	66 억	8894134	N	N	4765	N	N
97	20230714	090848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1588	-2	5	-0.13	64322430	40481	10.77	1590	1595	1587	2065	1113	1590	1588.95	13.28	0	5990	1630	1610	1592	1572	1554	1620	1582	67	476	100	1140	1	1	66981720	1064	7.25	1.06	12	0.06	219.00	1498.00	2915	20230216	-45.52	1562	20230711	1.66	2915	-45.52	20230216	1562	1.66	20230711	2915	-45.52	20230216	1562	1.66	20230711	6.20	N	204610	100	66 억	8894134	N	N	4765	N	N
98	20230713	160844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1590	18	2	1.15	598220617	375665	74.43	1574	1612	1574	2040	1101	1572	1592.43	13.17	0	71922	1604	1588	1579	1563	1554	1583	1558	67	469	100	1130	1	1	66981720	1065	7.26	1.06	12	0.56	219.00	1498.00	2915	20230216	-45.45	1562	20230711	1.79	2915	-45.45	20230216	1562	1.79	20230711	2915	-45.45	20230216	1562	1.79	20230711	6.28	N	204610	100	66 억	8821790	N	N	4765	N	N
99	20230713	150839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1585	13	2	0.83	564689083	354576	70.25	1574	1612	1574	2040	1101	1572	1592.58	13.17	0	72869	1604	1588	1579	1563	1554	1583	1558	67	469	100	1130	1	1	66981720	1062	7.24	1.06	12	0.53	219.00	1498.00	2915	20230216	-45.63	1562	20230711	1.47	2915	-45.63	20230216	1562	1.47	20230711	2915	-45.63	20230216	1562	1.47	20230711	6.28	N	204610	100	66 억	8821790	N	N	0	N	N
100	20230713	140838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1586	14	2	0.89	506643868	317971	63.00	1574	1612	1574	2040	1101	1572	1593.37	13.17	0	67963	1604	1588	1579	1563	1554	1583	1558	67	469	100	1130	1	1	66981720	1062	7.24	1.06	12	0.47	219.00	1498.00	2915	20230216	-45.59	1562	20230711	1.54	2915	-45.59	20230216	1562	1.54	20230711	2915	-45.59	20230216	1562	1.54	20230711	6.28	N	204610	100	66 억	8821790	N	N	0	N	N
101	20230713	130843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1584	12	2	0.76	442390892	277432	54.97	1574	1612	1574	2040	1101	1572	1594.59	13.17	0	66735	1604	1588	1579	1563	1554	1583	1558	67	469	100	1130	1	1	66981720	1061	7.23	1.06	12	0.41	219.00	1498.00	2915	20230216	-45.66	1562	20230711	1.41	2915	-45.66	20230216	1562	1.41	20230711	2915	-45.66	20230216	1562	1.41	20230711	6.28	N	204610	100	66 억	8821790	N	N	0	N	N
102	20230713	120838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1593	21	2	1.34	369855171	231751	45.92	1574	1612	1574	2040	1101	1572	1595.92	13.17	0	64334	1604	1588	1579	1563	1554	1583	1558	67	469	100	1130	1	1	66981720	1067	7.27	1.06	12	0.35	219.00	1498.00	2915	20230216	-45.35	1562	20230711	1.98	2915	-45.35	20230216	1562	1.98	20230711	2915	-45.35	20230216	1562	1.98	20230711	6.28	N	204610	100	66 억	8821790	N	N	0	N	N
103	20230713	110841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1596	24	2	1.53	280033360	175293	34.73	1574	1612	1574	2040	1101	1572	1597.52	13.17	0	65205	1604	1588	1579	1563	1554	1583	1558	67	469	100	1130	1	1	66981720	1069	7.29	1.07	12	0.26	219.00	1498.00	2915	20230216	-45.25	1562	20230711	2.18	2915	-45.25	20230216	1562	2.18	20230711	2915	-45.25	20230216	1562	2.18	20230711	6.28	N	204610	100	66 억	8821790	N	N	0	N	N
104	20230713	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1605	33	2	2.10	200041820	125260	24.82	1574	1612	1574	2040	1101	1572	1597.01	13.17	0	60352	1604	1588	1579	1563	1554	1583	1558	67	469	100	1130	1	1	66981720	1075	7.33	1.07	12	0.19	219.00	1498.00	2915	20230216	-44.94	1562	20230711	2.75	2915	-44.94	20230216	1562	2.75	20230711	2915	-44.94	20230216	1562	2.75	20230711	6.28	N	204610	100	66 억	8821790	N	N	0	N	N
105	20230713	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1589	17	2	1.08	21667028	13694	2.71	1574	1589	1574	2040	1101	1572	1582.23	13.17	0	6397	1604	1588	1579	1563	1554	1583	1558	67	469	100	1130	1	1	66981720	1064	7.26	1.06	12	0.02	219.00	1498.00	2915	20230216	-45.49	1562	20230711	1.73	2915	-45.49	20230216	1562	1.73	20230711	2915	-45.49	20230216	1562	1.73	20230711	6.28	N	204610	100	66 억	8821790	N	N	0	N	N
106	20230712	160834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1572	-10	5	-0.63	791553880	501551	86.04	1582	1595	1570	2055	1108	1582	1578.23	13.24	0	-66904	1619	1600	1581	1562	1543	1610	1572	67	473	100	1130	1	1	66981720	1053	7.18	1.05	12	0.75	219.00	1498.00	2915	20230216	-46.07	1562	20230711	0.64	2915	-46.07	20230216	1562	0.64	20230711	2915	-46.07	20230216	1562	0.64	20230711	6.42	N	204610	100	66 억	8867349	N	N	18	N	N
107	20230712	150829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1574	-8	5	-0.51	757367633	479822	82.32	1582	1595	1570	2055	1108	1582	1578.43	13.24	0	-65975	1619	1600	1581	1562	1543	1610	1572	67	473	100	1130	1	1	66981720	1054	7.19	1.05	12	0.72	219.00	1498.00	2915	20230216	-46.00	1562	20230711	0.77	2915	-46.00	20230216	1562	0.77	20230711	2915	-46.00	20230216	1562	0.77	20230711	6.42	N	204610	100	66 억	8867349	N	N	18	N	N
108	20230712	140827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1573	-9	5	-0.57	585508186	370513	63.56	1582	1595	1570	2055	1108	1582	1580.26	13.24	0	-68770	1619	1600	1581	1562	1543	1610	1572	67	473	100	1130	1	1	66981720	1054	7.18	1.05	12	0.55	219.00	1498.00	2915	20230216	-46.04	1562	20230711	0.70	2915	-46.04	20230216	1562	0.70	20230711	2915	-46.04	20230216	1562	0.70	20230711	6.42	N	204610	100	66 억	8867349	N	N	18	N	N
109	20230712	130829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1577	-5	5	-0.32	500625946	316541	54.30	1582	1595	1577	2055	1108	1582	1581.55	13.24	0	-57398	1619	1600	1581	1562	1543	1610	1572	67	473	100	1130	1	1	66981720	1056	7.20	1.05	12	0.47	219.00	1498.00	2915	20230216	-45.90	1562	20230711	0.96	2915	-45.90	20230216	1562	0.96	20230711	2915	-45.90	20230216	1562	0.96	20230711	6.42	N	204610	100	66 억	8867349	N	N	18	N	N
110	20230712	120832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1580	-2	5	-0.13	389495582	246147	42.23	1582	1595	1578	2055	1108	1582	1582.37	13.24	0	-13006	1619	1600	1581	1562	1543	1610	1572	67	473	100	1130	1	1	66981720	1058	7.21	1.05	12	0.37	219.00	1498.00	2915	20230216	-45.80	1562	20230711	1.15	2915	-45.80	20230216	1562	1.15	20230711	2915	-45.80	20230216	1562	1.15	20230711	6.42	N	204610	100	66 억	8867349	N	N	18	N	N
111	20230712	110832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1588	6	2	0.38	283662394	179212	30.74	1582	1595	1578	2055	1108	1582	1582.83	13.24	0	2342	1619	1600	1581	1562	1543	1610	1572	67	473	100	1130	1	1	66981720	1064	7.25	1.06	12	0.27	219.00	1498.00	2915	20230216	-45.52	1562	20230711	1.66	2915	-45.52	20230216	1562	1.66	20230711	2915	-45.52	20230216	1562	1.66	20230711	6.42	N	204610	100	66 억	8867349	N	N	18	N	N
112	20230712	100831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1581	-1	5	-0.06	162588055	102795	17.64	1582	1589	1578	2055	1108	1582	1581.67	13.24	0	-9998	1619	1600	1581	1562	1543	1610	1572	67	473	100	1130	1	1	66981720	1059	7.22	1.06	12	0.15	219.00	1498.00	2915	20230216	-45.76	1562	20230711	1.22	2915	-45.76	20230216	1562	1.22	20230711	2915	-45.76	20230216	1562	1.22	20230711	6.42	N	204610	100	66 억	8867349	N	N	18	N	N
113	20230712	090833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1587	5	2	0.32	18218933	11508	1.97	1582	1589	1582	2055	1108	1582	1583.15	13.24	0	4108	1619	1600	1581	1562	1543	1610	1572	67	473	100	1130	1	1	66981720	1063	7.25	1.06	12	0.02	219.00	1498.00	2915	20230216	-45.56	1562	20230711	1.60	2915	-45.56	20230216	1562	1.60	20230711	2915	-45.56	20230216	1562	1.60	20230711	6.42	N	204610	100	66 억	8867349	N	N	18	N	N
114	20230711	160821	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1582	4	2	0.25	920686914	581215	72.44	1562	1600	1562	2050	1105	1578	1584.08	13.19	0	35858	1655	1616	1597	1558	1539	1607	1549	67	472	100	1130	1	1	66981720	1060	7.22	1.06	12	0.87	219.00	1498.00	2915	20230216	-45.73	1562	20230711	1.28	2915	-45.73	20230216	1562	1.28	20230711	2915	-45.73	20230216	1562	1.28	20230711	6.58	N	204610	100	66 억	8832274	N	N	18	N	N
115	20230711	150818	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1582	4	2	0.25	835128784	527155	65.70	1562	1600	1562	2050	1105	1578	1584.22	13.19	0	23658	1655	1616	1597	1558	1539	1607	1549	67	472	100	1130	1	1	66981720	1060	7.22	1.06	12	0.79	219.00	1498.00	2915	20230216	-45.73	1562	20230711	1.28	2915	-45.73	20230216	1562	1.28	20230711	2915	-45.73	20230216	1562	1.28	20230711	6.58	N	204610	100	66 억	8832274	N	N	0	N	N
116	20230711	140813	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1586	8	2	0.51	698829670	440920	54.95	1562	1600	1562	2050	1105	1578	1584.94	13.19	0	12750	1655	1616	1597	1558	1539	1607	1549	67	472	100	1130	1	1	66981720	1062	7.24	1.06	12	0.66	219.00	1498.00	2915	20230216	-45.59	1562	20230711	1.54	2915	-45.59	20230216	1562	1.54	20230711	2915	-45.59	20230216	1562	1.54	20230711	6.58	N	204610	100	66 억	8832274	N	N	0	N	N
117	20230711	130804	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1593	15	2	0.95	648483805	409210	51.00	1562	1600	1562	2050	1105	1578	1584.72	13.19	0	13221	1655	1616	1597	1558	1539	1607	1549	67	472	100	1130	1	1	66981720	1067	7.27	1.06	12	0.61	219.00	1498.00	2915	20230216	-45.35	1562	20230711	1.98	2915	-45.35	20230216	1562	1.98	20230711	2915	-45.35	20230216	1562	1.98	20230711	6.58	N	204610	100	66 억	8832274	N	N	0	N	N
118	20230711	120824	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1584	6	2	0.38	538242873	339789	42.35	1562	1600	1562	2050	1105	1578	1584.05	13.19	0	22502	1655	1616	1597	1558	1539	1607	1549	67	472	100	1130	1	1	66981720	1061	7.23	1.06	12	0.51	219.00	1498.00	2915	20230216	-45.66	1562	20230711	1.41	2915	-45.66	20230216	1562	1.41	20230711	2915	-45.66	20230216	1562	1.41	20230711	6.58	N	204610	100	66 억	8832274	N	N	0	N	N
119	20230711	110829	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1582	4	2	0.25	457899154	289081	36.03	1562	1600	1562	2050	1105	1578	1583.98	13.19	0	32297	1655	1616	1597	1558	1539	1607	1549	67	472	100	1130	1	1	66981720	1060	7.22	1.06	12	0.43	219.00	1498.00	2915	20230216	-45.73	1562	20230711	1.28	2915	-45.73	20230216	1562	1.28	20230711	2915	-45.73	20230216	1562	1.28	20230711	6.58	N	204610	100	66 억	8832274	N	N	0	N	N
120	20230711	100825	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1597	19	2	1.20	369832581	233445	29.10	1562	1600	1562	2050	1105	1578	1584.24	13.19	0	62954	1655	1616	1597	1558	1539	1607	1549	67	472	100	1130	1	1	66981720	1070	7.29	1.07	12	0.35	219.00	1498.00	2915	20230216	-45.21	1562	20230711	2.24	2915	-45.21	20230216	1562	2.24	20230711	2915	-45.21	20230216	1562	2.24	20230711	6.58	N	204610	100	66 억	8832274	N	N	0	N	N
121	20230711	090824	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1587	9	2	0.57	131593762	83691	10.43	1562	1590	1562	2050	1105	1578	1572.38	13.19	0	31213	1655	1616	1597	1558	1539	1607	1549	67	472	100	1130	1	1	66981720	1063	7.25	1.06	12	0.12	219.00	1498.00	2915	20230216	-45.56	1562	20230711	1.60	2915	-45.56	20230216	1562	1.60	20230711	2915	-45.56	20230216	1562	1.60	20230711	6.58	N	204610	100	66 억	8832274	N	N	0	N	N
122	20230710	160816	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1578	-39	5	-2.41	1269401408	791746	155.04	1606	1636	1578	2100	1132	1617	1603.42	13.33	0	-96307	1653	1634	1623	1604	1593	1629	1599	67	484	100	1160	1	1	66981720	1057	7.21	1.05	12	1.18	219.00	1498.00	2915	20230216	-45.87	1578	20230710	0.00	2915	-45.87	20230216	1578	0.00	20230710	2915	-45.87	20230216	1578	0.00	20230710	6.71	N	204610	100	66 억	8928584	N	N	0	N	N
123	20230710	150818	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1595	-22	5	-1.36	994463801	618048	121.03	1606	1636	1590	2100	1132	1617	1609.04	13.33	0	-93008	1653	1634	1623	1604	1593	1629	1599	67	484	100	1160	1	1	66981720	1068	7.28	1.06	12	0.92	219.00	1498.00	2915	20230216	-45.28	1590	20230710	0.31	2915	-45.28	20230216	1590	0.31	20230710	2915	-45.28	20230216	1590	0.31	20230710	6.71	N	204610	100	66 억	8928584	N	N	0	N	N
124	20230710	140810	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1611	-6	5	-0.37	562108540	348213	68.19	1606	1636	1604	2100	1132	1617	1614.27	13.33	0	-53276	1653	1634	1623	1604	1593	1629	1599	67	484	100	1160	1	1	66981720	1079	7.36	1.08	12	0.52	219.00	1498.00	2915	20230216	-44.73	1604	20230710	0.44	2915	-44.73	20230216	1604	0.44	20230710	2915	-44.73	20230216	1604	0.44	20230710	6.71	N	204610	100	66 억	8928584	N	N	0	N	N
125	20230710	130800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1613	-4	5	-0.25	404180847	250108	48.98	1606	1636	1606	2100	1132	1617	1616.03	13.33	0	-41705	1653	1634	1623	1604	1593	1629	1599	67	484	100	1160	1	1	66981720	1080	7.37	1.08	12	0.37	219.00	1498.00	2915	20230216	-44.67	1606	20230710	0.44	2915	-44.67	20230216	1606	0.44	20230710	2915	-44.67	20230216	1606	0.44	20230710	6.71	N	204610	100	66 억	8928584	N	N	0	N	N
126	20230710	120821	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1616	-1	5	-0.06	310612317	192233	37.64	1606	1636	1606	2100	1132	1617	1615.81	13.33	0	-22212	1653	1634	1623	1604	1593	1629	1599	67	484	100	1160	1	1	66981720	1082	7.38	1.08	12	0.29	219.00	1498.00	2915	20230216	-44.56	1606	20230710	0.62	2915	-44.56	20230216	1606	0.62	20230710	2915	-44.56	20230216	1606	0.62	20230710	6.71	N	204610	100	66 억	8928584	N	N	0	N	N
127	20230710	110818	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1617	0	3	0.00	237199320	146780	28.74	1606	1636	1606	2100	1132	1617	1616.02	13.33	0	-5712	1653	1634	1623	1604	1593	1629	1599	67	484	100	1160	1	1	66981720	1083	7.38	1.08	12	0.22	219.00	1498.00	2915	20230216	-44.53	1606	20230710	0.68	2915	-44.53	20230216	1606	0.68	20230710	2915	-44.53	20230216	1606	0.68	20230710	6.71	N	204610	100	66 억	8928584	N	N	0	N	N
128	20230710	100820	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1624	7	2	0.43	155955022	96595	18.92	1606	1636	1606	2100	1132	1617	1614.52	13.33	0	9678	1653	1634	1623	1604	1593	1629	1599	67	484	100	1160	1	1	66981720	1088	7.42	1.08	12	0.14	219.00	1498.00	2915	20230216	-44.29	1606	20230710	1.12	2915	-44.29	20230216	1606	1.12	20230710	2915	-44.29	20230216	1606	1.12	20230710	6.71	N	204610	100	66 억	8928584	N	N	0	N	N
129	20230710	090812	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1618	1	2	0.06	64912687	40314	7.89	1606	1636	1606	2100	1132	1617	1610.18	13.33	0	10211	1653	1634	1623	1604	1593	1629	1599	67	484	100	1160	1	1	66981720	1084	7.39	1.08	12	0.06	219.00	1498.00	2915	20230216	-44.49	1606	20230710	0.75	2915	-44.49	20230216	1606	0.75	20230710	2915	-44.49	20230216	1606	0.75	20230710	6.71	N	204610	100	66 억	8928584	N	N	0	N	N
130	20230707	160809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1617	-11	5	-0.68	820916932	506097	74.88	1620	1642	1612	2115	1140	1628	1622.07	13.37	0	-27165	1701	1664	1646	1609	1591	1655	1600	67	487	100	1170	1	1	66981720	1083	7.38	1.08	12	0.76	219.00	1498.00	2915	20230216	-44.53	1610	20221226	0.43	2915	-44.53	20230216	1612	0.31	20230707	2915	-44.53	20230216	1610	0.43	20221226	6.74	N	204610	100	66 억	8955749	N	N	0	N	N
131	20230707	150809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1618	-10	5	-0.61	734995692	452853	67.00	1620	1642	1613	2115	1140	1628	1623.03	13.37	0	-35490	1701	1664	1646	1609	1591	1655	1600	67	487	100	1170	1	1	66981720	1084	7.39	1.08	12	0.68	219.00	1498.00	2915	20230216	-44.49	1610	20221226	0.50	2915	-44.49	20230216	1613	0.31	20230707	2915	-44.49	20230216	1610	0.50	20221226	6.74	N	204610	100	66 억	8955749	N	N	0	N	N
132	20230707	140824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1620	-8	5	-0.49	504420733	310201	45.90	1620	1642	1613	2115	1140	1628	1626.11	13.37	0	-28605	1701	1664	1646	1609	1591	1655	1600	67	487	100	1170	1	1	66981720	1085	7.40	1.08	12	0.46	219.00	1498.00	2915	20230216	-44.43	1610	20221226	0.62	2915	-44.43	20230216	1613	0.43	20230707	2915	-44.43	20230216	1610	0.62	20221226	6.74	N	204610	100	66 억	8955749	N	N	0	N	N
133	20230707	130814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1631	3	2	0.18	406420886	249790	36.96	1620	1642	1613	2115	1140	1628	1627.05	13.37	0	-27951	1701	1664	1646	1609	1591	1655	1600	67	487	100	1170	1	1	66981720	1092	7.45	1.09	12	0.37	219.00	1498.00	2915	20230216	-44.05	1610	20221226	1.30	2915	-44.05	20230216	1613	1.12	20230707	2915	-44.05	20230216	1610	1.30	20221226	6.74	N	204610	100	66 억	8955749	N	N	0	N	N
134	20230707	120818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1629	1	2	0.06	357579908	219827	32.53	1620	1642	1613	2115	1140	1628	1626.64	13.37	0	-17101	1701	1664	1646	1609	1591	1655	1600	67	487	100	1170	1	1	66981720	1091	7.44	1.09	12	0.33	219.00	1498.00	2915	20230216	-44.12	1610	20221226	1.18	2915	-44.12	20230216	1613	0.99	20230707	2915	-44.12	20230216	1610	1.18	20221226	6.74	N	204610	100	66 억	8955749	N	N	0	N	N
135	20230707	110820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1627	-1	5	-0.06	295702156	181884	26.91	1620	1642	1613	2115	1140	1628	1625.77	13.37	0	-6190	1701	1664	1646	1609	1591	1655	1600	67	487	100	1170	1	1	66981720	1090	7.43	1.09	12	0.27	219.00	1498.00	2915	20230216	-44.19	1610	20221226	1.06	2915	-44.19	20230216	1613	0.87	20230707	2915	-44.19	20230216	1610	1.06	20221226	6.74	N	204610	100	66 억	8955749	N	N	0	N	N
136	20230707	100809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1631	3	2	0.18	163535311	100511	14.87	1620	1642	1613	2115	1140	1628	1627.04	13.37	0	15388	1701	1664	1646	1609	1591	1655	1600	67	487	100	1170	1	1	66981720	1092	7.45	1.09	12	0.15	219.00	1498.00	2915	20230216	-44.05	1610	20221226	1.30	2915	-44.05	20230216	1613	1.12	20230707	2915	-44.05	20230216	1610	1.30	20221226	6.74	N	204610	100	66 억	8955749	N	N	0	N	N
137	20230707	090811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1631	3	2	0.18	51766823	31944	4.73	1620	1640	1613	2115	1140	1628	1620.53	13.37	0	17529	1701	1664	1646	1609	1591	1655	1600	67	487	100	1170	1	1	66981720	1092	7.45	1.09	12	0.05	219.00	1498.00	2915	20230216	-44.05	1610	20221226	1.30	2915	-44.05	20230216	1613	1.12	20230707	2915	-44.05	20230216	1610	1.30	20221226	6.74	N	204610	100	66 억	8955749	N	N	0	N	N
138	20230706	160810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1628	-61	5	-3.61	1091738941	660525	185.54	1676	1683	1628	2195	1183	1689	1653.00	13.46	0	-61285	1719	1703	1694	1678	1669	1699	1674	67	506	100	1210	1	1	66981720	1090	7.43	1.09	12	0.99	219.00	1498.00	2915	20230216	-44.15	1610	20221226	1.12	2915	-44.15	20230216	1621	0.43	20230627	2915	-44.15	20230216	1610	1.12	20221226	6.77	N	204610	100	66 억	9014548	N	N	0	N	N
139	20230706	150811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1643	-46	5	-2.72	946908256	571847	160.63	1676	1683	1638	2195	1183	1689	1655.88	13.46	0	-68087	1719	1703	1694	1678	1669	1699	1674	67	506	100	1210	1	1	66981720	1101	7.50	1.10	12	0.85	219.00	1498.00	2915	20230216	-43.64	1610	20221226	2.05	2915	-43.64	20230216	1621	1.36	20230627	2915	-43.64	20230216	1610	2.05	20221226	6.77	N	204610	100	66 억	9014548	N	N	0	N	N
140	20230706	140812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1642	-47	5	-2.78	799134348	481936	135.38	1676	1683	1638	2195	1183	1689	1658.18	13.46	0	-63285	1719	1703	1694	1678	1669	1699	1674	67	506	100	1210	1	1	66981720	1100	7.50	1.10	12	0.72	219.00	1498.00	2915	20230216	-43.67	1610	20221226	1.99	2915	-43.67	20230216	1621	1.30	20230627	2915	-43.67	20230216	1610	1.99	20221226	6.77	N	204610	100	66 억	9014548	N	N	0	N	N
141	20230706	130811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1639	-50	5	-2.96	703037724	423397	118.93	1676	1683	1639	2195	1183	1689	1660.47	13.46	0	-61536	1719	1703	1694	1678	1669	1699	1674	67	506	100	1210	1	1	66981720	1098	7.48	1.09	12	0.63	219.00	1498.00	2915	20230216	-43.77	1610	20221226	1.80	2915	-43.77	20230216	1621	1.11	20230627	2915	-43.77	20230216	1610	1.80	20221226	6.77	N	204610	100	66 억	9014548	N	N	0	N	N
142	20230706	120801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1660	-29	5	-1.72	534326498	321045	90.18	1676	1683	1651	2195	1183	1689	1664.34	13.46	0	-30904	1719	1703	1694	1678	1669	1699	1674	67	506	100	1210	1	1	66981720	1112	7.58	1.11	12	0.48	219.00	1498.00	2915	20230216	-43.05	1610	20221226	3.11	2915	-43.05	20230216	1621	2.41	20230627	2915	-43.05	20230216	1610	3.11	20221226	6.77	N	204610	100	66 억	9014548	N	N	0	N	N
143	20230706	110815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1664	-25	5	-1.48	410152834	246166	69.15	1676	1683	1659	2195	1183	1689	1666.16	13.46	0	-28858	1719	1703	1694	1678	1669	1699	1674	67	506	100	1210	1	1	66981720	1115	7.60	1.11	12	0.37	219.00	1498.00	2915	20230216	-42.92	1610	20221226	3.35	2915	-42.92	20230216	1621	2.65	20230627	2915	-42.92	20230216	1610	3.35	20221226	6.77	N	204610	100	66 억	9014548	N	N	0	N	N
144	20230706	100810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1667	-22	5	-1.30	302083180	181131	50.88	1676	1683	1661	2195	1183	1689	1667.76	13.46	0	-32392	1719	1703	1694	1678	1669	1699	1674	67	506	100	1210	1	1	66981720	1117	7.61	1.11	12	0.27	219.00	1498.00	2915	20230216	-42.81	1610	20221226	3.54	2915	-42.81	20230216	1621	2.84	20230627	2915	-42.81	20230216	1610	3.54	20221226	6.77	N	204610	100	66 억	9014548	N	N	0	N	N
145	20230706	090810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1675	-14	5	-0.83	86286386	51607	14.50	1676	1683	1666	2195	1183	1689	1671.99	13.46	0	-15808	1719	1703	1694	1678	1669	1699	1674	67	506	100	1210	1	1	66981720	1122	7.65	1.12	12	0.08	219.00	1498.00	2915	20230216	-42.54	1610	20221226	4.04	2915	-42.54	20230216	1621	3.33	20230627	2915	-42.54	20230216	1610	4.04	20221226	6.77	N	204610	100	66 억	9014548	N	N	0	N	N
146	20230705	160807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1689	-7	5	-0.41	600149584	353147	85.16	1692	1710	1685	2200	1188	1696	1699.46	13.46	0	1656	1724	1710	1699	1685	1674	1704	1679	67	506	100	1220	1	1	66981720	1131	7.71	1.13	12	0.53	219.00	1498.00	2915	20230216	-42.06	1610	20221226	4.91	2915	-42.06	20230216	1621	4.19	20230627	2915	-42.06	20230216	1610	4.91	20221226	6.85	N	204610	100	66 억	9012892	N	N	0	N	N
147	20230705	150803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1687	-9	5	-0.53	576914018	339390	81.84	1692	1710	1685	2200	1188	1696	1699.86	13.46	0	3278	1724	1710	1699	1685	1674	1704	1679	67	506	100	1220	1	1	66981720	1130	7.70	1.13	12	0.51	219.00	1498.00	2915	20230216	-42.13	1610	20221226	4.78	2915	-42.13	20230216	1621	4.07	20230627	2915	-42.13	20230216	1610	4.78	20221226	6.85	N	204610	100	66 억	9012892	N	N	0	N	N
148	20230705	140754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1701	5	2	0.29	420969619	247351	59.65	1692	1710	1690	2200	1188	1696	1701.91	13.46	0	17734	1724	1710	1699	1685	1674	1704	1679	67	506	100	1220	1	1	66981720	1139	7.77	1.14	12	0.37	219.00	1498.00	2915	20230216	-41.65	1610	20221226	5.65	2915	-41.65	20230216	1621	4.94	20230627	2915	-41.65	20230216	1610	5.65	20221226	6.85	N	204610	100	66 억	9012892	N	N	0	N	N
149	20230705	130757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1701	5	2	0.29	335537494	197164	47.54	1692	1710	1690	2200	1188	1696	1701.82	13.46	0	19739	1724	1710	1699	1685	1674	1704	1679	67	506	100	1220	1	1	66981720	1139	7.77	1.14	12	0.29	219.00	1498.00	2915	20230216	-41.65	1610	20221226	5.65	2915	-41.65	20230216	1621	4.94	20230627	2915	-41.65	20230216	1610	5.65	20221226	6.85	N	204610	100	66 억	9012892	N	N	0	N	N
150	20230705	120756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1701	5	2	0.29	303901301	178545	43.05	1692	1710	1690	2200	1188	1696	1702.10	13.46	0	21417	1724	1710	1699	1685	1674	1704	1679	67	506	100	1220	1	1	66981720	1139	7.77	1.14	12	0.27	219.00	1498.00	2915	20230216	-41.65	1610	20221226	5.65	2915	-41.65	20230216	1621	4.94	20230627	2915	-41.65	20230216	1610	5.65	20221226	6.85	N	204610	100	66 억	9012892	N	N	0	N	N
151	20230705	110805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1706	10	2	0.59	222053415	130447	31.46	1692	1710	1690	2200	1188	1696	1702.25	13.46	0	30093	1724	1710	1699	1685	1674	1704	1679	67	506	100	1220	1	1	66981720	1143	7.79	1.14	12	0.19	219.00	1498.00	2915	20230216	-41.48	1610	20221226	5.96	2915	-41.48	20230216	1621	5.24	20230627	2915	-41.48	20230216	1610	5.96	20221226	6.85	N	204610	100	66 억	9012892	N	N	0	N	N
152	20230705	100759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1705	9	2	0.53	119261651	70169	16.92	1692	1706	1690	2200	1188	1696	1699.63	13.46	0	14541	1724	1710	1699	1685	1674	1704	1679	67	506	100	1220	1	1	66981720	1142	7.79	1.14	12	0.10	219.00	1498.00	2915	20230216	-41.51	1610	20221226	5.90	2915	-41.51	20230216	1621	5.18	20230627	2915	-41.51	20230216	1610	5.90	20221226	6.85	N	204610	100	66 억	9012892	N	N	0	N	N
153	20230705	090757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1702	6	2	0.35	27414700	16187	3.90	1692	1705	1690	2200	1188	1696	1693.62	13.46	0	2462	1724	1710	1699	1685	1674	1704	1679	67	506	100	1220	1	1	66981720	1140	7.77	1.14	12	0.02	219.00	1498.00	2915	20230216	-41.61	1610	20221226	5.71	2915	-41.61	20230216	1621	5.00	20230627	2915	-41.61	20230216	1610	5.71	20221226	6.85	N	204610	100	66 억	9012892	N	N	0	N	N
154	20230704	160754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1696	-17	5	-0.99	697861589	411715	104.29	1712	1713	1688	2225	1200	1713	1695.00	13.54	0	-53892	1736	1724	1710	1698	1684	1730	1704	67	512	100	1230	1	1	66981720	1136	7.74	1.13	12	0.61	219.00	1498.00	2915	20230216	-41.82	1610	20221226	5.34	2915	-41.82	20230216	1621	4.63	20230627	2915	-41.82	20230216	1610	5.34	20221226	6.93	N	204610	100	66 억	9066785	N	N	0	N	N
155	20230704	150745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1698	-15	5	-0.88	660892959	389913	98.77	1712	1713	1688	2225	1200	1713	1694.98	13.54	0	-53395	1736	1724	1710	1698	1684	1730	1704	67	512	100	1230	1	1	66981720	1137	7.75	1.13	12	0.58	219.00	1498.00	2915	20230216	-41.75	1610	20221226	5.47	2915	-41.75	20230216	1621	4.75	20230627	2915	-41.75	20230216	1610	5.47	20221226	6.93	N	204610	100	66 억	9066785	N	N	0	N	N
156	20230704	140749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1699	-14	5	-0.82	519984543	306949	77.75	1712	1713	1688	2225	1200	1713	1694.04	13.54	0	-54776	1736	1724	1710	1698	1684	1730	1704	67	512	100	1230	1	1	66981720	1138	7.76	1.13	12	0.46	219.00	1498.00	2915	20230216	-41.72	1610	20221226	5.53	2915	-41.72	20230216	1621	4.81	20230627	2915	-41.72	20230216	1610	5.53	20221226	6.93	N	204610	100	66 억	9066785	N	N	0	N	N
157	20230704	130739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1693	-20	5	-1.17	470271771	277587	70.32	1712	1713	1688	2225	1200	1713	1694.14	13.54	0	-53776	1736	1724	1710	1698	1684	1730	1704	67	512	100	1230	1	1	66981720	1134	7.73	1.13	12	0.41	219.00	1498.00	2915	20230216	-41.92	1610	20221226	5.16	2915	-41.92	20230216	1621	4.44	20230627	2915	-41.92	20230216	1610	5.16	20221226	6.93	N	204610	100	66 억	9066785	N	N	0	N	N
158	20230704	120748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1695	-18	5	-1.05	434990883	256776	65.04	1712	1713	1688	2225	1200	1713	1694.05	13.54	0	-48628	1736	1724	1710	1698	1684	1730	1704	67	512	100	1230	1	1	66981720	1135	7.74	1.13	12	0.38	219.00	1498.00	2915	20230216	-41.85	1610	20221226	5.28	2915	-41.85	20230216	1621	4.57	20230627	2915	-41.85	20230216	1610	5.28	20221226	6.93	N	204610	100	66 억	9066785	N	N	0	N	N
159	20230704	110742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1690	-23	5	-1.34	385905681	227714	57.68	1712	1713	1688	2225	1200	1713	1694.69	13.54	0	-47363	1736	1724	1710	1698	1684	1730	1704	67	512	100	1230	1	1	66981720	1132	7.72	1.13	12	0.34	219.00	1498.00	2915	20230216	-42.02	1610	20221226	4.97	2915	-42.02	20230216	1621	4.26	20230627	2915	-42.02	20230216	1610	4.97	20221226	6.93	N	204610	100	66 억	9066785	N	N	0	N	N
160	20230704	100740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1696	-17	5	-0.99	229799795	135373	34.29	1712	1713	1692	2225	1200	1713	1697.53	13.54	0	-60343	1736	1724	1710	1698	1684	1730	1704	67	512	100	1230	1	1	66981720	1136	7.74	1.13	12	0.20	219.00	1498.00	2915	20230216	-41.82	1610	20221226	5.34	2915	-41.82	20230216	1621	4.63	20230627	2915	-41.82	20230216	1610	5.34	20221226	6.93	N	204610	100	66 억	9066785	N	N	0	N	N
161	20230704	090738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1710	-3	5	-0.18	29996906	17556	4.45	1712	1713	1699	2225	1200	1713	1708.64	13.54	0	-8907	1736	1724	1710	1698	1684	1730	1704	67	512	100	1230	1	1	66981720	1145	7.81	1.14	12	0.03	219.00	1498.00	2915	20230216	-41.34	1610	20221226	6.21	2915	-41.34	20230216	1621	5.49	20230627	2915	-41.34	20230216	1610	6.21	20221226	6.93	N	204610	100	66 억	9066785	N	N	0	N	N
162	20230703	160731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1713	19	2	1.12	665099907	388352	86.31	1696	1722	1696	2200	1186	1694	1712.64	13.46	0	53273	1724	1709	1688	1673	1652	1716	1680	67	507	100	1210	1	1	66981720	1147	7.82	1.14	12	0.58	219.00	1498.00	2915	20230216	-41.23	1610	20221226	6.40	2915	-41.23	20230216	1621	5.68	20230627	2915	-41.23	20230216	1610	6.40	20221226	6.95	N	204610	100	66 억	9013512	N	N	0	N	N
163	20230703	150738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1714	20	2	1.18	618784631	361314	80.30	1696	1722	1696	2200	1186	1694	1712.61	13.46	0	53765	1724	1709	1688	1673	1652	1716	1680	67	507	100	1210	1	1	66981720	1148	7.83	1.14	12	0.54	219.00	1498.00	2915	20230216	-41.20	1610	20221226	6.46	2915	-41.20	20230216	1621	5.74	20230627	2915	-41.20	20230216	1610	6.46	20221226	6.95	N	204610	100	66 억	9013512	N	N	0	N	N
164	20230703	140738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1712	18	2	1.06	553855631	323386	71.87	1696	1722	1696	2200	1186	1694	1712.69	13.46	0	54023	1724	1709	1688	1673	1652	1716	1680	67	507	100	1210	1	1	66981720	1147	7.82	1.14	12	0.48	219.00	1498.00	2915	20230216	-41.27	1610	20221226	6.34	2915	-41.27	20230216	1621	5.61	20230627	2915	-41.27	20230216	1610	6.34	20221226	6.95	N	204610	100	66 억	9013512	N	N	0	N	N
165	20230703	130732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1713	19	2	1.12	494749951	288879	64.20	1696	1722	1696	2200	1186	1694	1712.67	13.46	0	55149	1724	1709	1688	1673	1652	1716	1680	67	507	100	1210	1	1	66981720	1147	7.82	1.14	12	0.43	219.00	1498.00	2915	20230216	-41.23	1610	20221226	6.40	2915	-41.23	20230216	1621	5.68	20230627	2915	-41.23	20230216	1610	6.40	20221226	6.95	N	204610	100	66 억	9013512	N	N	0	N	N
166	20230703	120741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1713	19	2	1.12	435317351	254162	56.48	1696	1722	1696	2200	1186	1694	1712.78	13.46	0	59042	1724	1709	1688	1673	1652	1716	1680	67	507	100	1210	1	1	66981720	1147	7.82	1.14	12	0.38	219.00	1498.00	2915	20230216	-41.23	1610	20221226	6.40	2915	-41.23	20230216	1621	5.68	20230627	2915	-41.23	20230216	1610	6.40	20221226	6.95	N	204610	100	66 억	9013512	N	N	0	N	N
167	20230703	110735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1714	20	2	1.18	405332744	236649	52.59	1696	1722	1696	2200	1186	1694	1712.83	13.46	0	55932	1724	1709	1688	1673	1652	1716	1680	67	507	100	1210	1	1	66981720	1148	7.83	1.14	12	0.35	219.00	1498.00	2915	20230216	-41.20	1610	20221226	6.46	2915	-41.20	20230216	1621	5.74	20230627	2915	-41.20	20230216	1610	6.46	20221226	6.95	N	204610	100	66 억	9013512	N	N	0	N	N
168	20230703	100724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1719	25	2	1.48	296119762	172891	38.42	1696	1722	1696	2200	1186	1694	1712.79	13.46	0	63787	1724	1709	1688	1673	1652	1716	1680	67	507	100	1210	1	1	66981720	1151	7.85	1.15	12	0.26	219.00	1498.00	2915	20230216	-41.03	1610	20221226	6.77	2915	-41.03	20230216	1621	6.05	20230627	2915	-41.03	20230216	1610	6.77	20221226	6.95	N	204610	100	66 억	9013512	N	N	0	N	N
169	20230703	090731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1701	7	2	0.41	11430194	6736	1.50	1696	1703	1696	2200	1186	1694	1697.02	13.46	0	-345	1724	1709	1688	1673	1652	1716	1680	67	507	100	1210	1	1	66981720	1139	7.77	1.14	12	0.01	219.00	1498.00	2915	20230216	-41.65	1610	20221226	5.65	2915	-41.65	20230216	1621	4.94	20230627	2915	-41.65	20230216	1610	5.65	20221226	6.95	N	204610	100	66 억	9013512	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History