KissMeData/123420/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	80	2	0.93	242092210	28493	86.99	8630	8740	7950	11140	6000	8570	8496.55	3.16	0	7764	8923	8746	8623	8446	8323	8685	8385	57	2570	500	5990	10	1	11469842	992	-254.41	0.43	12	0.25	-34.00	20292.00	29550	20220804	-70.73	7810	20230726	10.76	21950	-60.59	20230222	7810	10.76	20230726	29550	-70.73	20220804	7810	10.76	20230726	2.69	N	123420	500	57 억		362289	N	N	38	N	00	N
3	20230731	150816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8680	110	2	1.28	232788790	27417	83.71	8630	8740	7950	11140	6000	8570	8490.67	3.16	0	7768	8923	8746	8623	8446	8323	8685	8385	57	2570	500	5990	10	1	11469842	996	-255.29	0.43	12	0.24	-34.00	20292.00	29550	20220804	-70.63	7810	20230726	11.14	21950	-60.46	20230222	7810	11.14	20230726	29550	-70.63	20220804	7810	11.14	20230726	2.69	N	123420	500	57 억		362289	N	N	15	N	00	N
4	20230731	140819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	60	2	0.70	210455790	24838	75.83	8630	8740	7950	11140	6000	8570	8473.14	3.16	0	6838	8923	8746	8623	8446	8323	8685	8385	57	2570	500	5990	10	1	11469842	990	-253.82	0.43	12	0.22	-34.00	20292.00	29550	20220804	-70.80	7810	20230726	10.50	21950	-60.68	20230222	7810	10.50	20230726	29550	-70.80	20220804	7810	10.50	20230726	2.69	N	123420	500	57 억		362289	N	N	15	N	00	N
5	20230731	130819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8570	0	3	0.00	201173520	23762	72.55	8630	8740	7950	11140	6000	8570	8466.19	3.16	0	6658	8923	8746	8623	8446	8323	8685	8385	57	2570	500	5990	10	1	11469842	983	-252.06	0.42	12	0.21	-34.00	20292.00	29550	20220804	-71.00	7810	20230726	9.73	21950	-60.96	20230222	7810	9.73	20230726	29550	-71.00	20220804	7810	9.73	20230726	2.69	N	123420	500	57 억		362289	N	N	15	N	00	N
6	20230731	120827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	30	2	0.35	191555040	22638	69.12	8630	8740	7950	11140	6000	8570	8461.66	3.16	0	6184	8923	8746	8623	8446	8323	8685	8385	57	2570	500	5990	10	1	11469842	986	-252.94	0.42	12	0.20	-34.00	20292.00	29550	20220804	-70.90	7810	20230726	10.12	21950	-60.82	20230222	7810	10.12	20230726	29550	-70.90	20220804	7810	10.12	20230726	2.69	N	123420	500	57 억		362289	N	N	15	N	00	N
7	20230731	110829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8560	-10	5	-0.12	141452160	16665	50.88	8630	8740	7950	11140	6000	8570	8487.98	3.16	0	4662	8923	8746	8623	8446	8323	8685	8385	57	2570	500	5990	10	1	11469842	982	-251.76	0.42	12	0.15	-34.00	20292.00	29550	20220804	-71.03	7810	20230726	9.60	21950	-61.00	20230222	7810	9.60	20230726	29550	-71.03	20220804	7810	9.60	20230726	2.69	N	123420	500	57 억		362289	N	N	15	N	00	N
8	20230731	100825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	70	2	0.82	109209090	12885	39.34	8630	8740	7950	11140	6000	8570	8475.68	3.16	0	3811	8923	8746	8623	8446	8323	8685	8385	57	2570	500	5990	10	1	11469842	991	-254.12	0.43	12	0.11	-34.00	20292.00	29550	20220804	-70.76	7810	20230726	10.63	21950	-60.64	20230222	7810	10.63	20230726	29550	-70.76	20220804	7810	10.63	20230726	2.69	N	123420	500	57 억		362289	N	N	15	N	00	N
9	20230731	090817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	60	2	0.70	2623520	304	0.93	8630	8630	8630	11140	6000	8570	8630.00	3.16	0	499	8923	8746	8623	8446	8323	8685	8385	57	2570	500	5990	10	1	11469842	990	-253.82	0.43	12	0.00	-34.00	20292.00	29550	20220804	-70.80	7810	20230726	10.50	21950	-60.68	20230222	7810	10.50	20230726	29550	-70.80	20220804	7810	10.50	20230726	2.69	N	123420	500	57 억		362289	N	N	15	N	00	N
10	20230728	160818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8570	-20	5	-0.23	280829980	32616	37.13	8630	8800	8500	11160	6020	8590	8610.20	3.05	0	10802	9176	8882	8376	8082	7576	9030	8230	57	2570	500	6010	10	1	11469842	983	-252.06	0.42	12	0.28	-34.00	20292.00	29550	20220804	-71.00	7810	20230726	9.73	21950	-60.96	20230222	7810	9.73	20230726	29550	-71.00	20220804	7810	9.73	20230726	2.74	N	123420	500	57 억		350277	N	N	15	N	00	N
11	20230728	150818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	40	2	0.47	269009810	31240	35.56	8630	8800	8500	11160	6020	8590	8611.08	3.05	0	10283	9176	8882	8376	8082	7576	9030	8230	57	2570	500	6010	10	1	11469842	990	-253.82	0.43	12	0.27	-34.00	20292.00	29550	20220804	-70.80	7810	20230726	10.50	21950	-60.68	20230222	7810	10.50	20230726	29550	-70.80	20220804	7810	10.50	20230726	2.74	N	123420	500	57 억		350277	N	N	46	N	00	N
12	20230728	140815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8580	-10	5	-0.12	248441920	28851	32.84	8630	8800	8500	11160	6020	8590	8611.21	3.05	0	9844	9176	8882	8376	8082	7576	9030	8230	57	2570	500	6010	10	1	11469842	984	-252.35	0.42	12	0.25	-34.00	20292.00	29550	20220804	-70.96	7810	20230726	9.86	21950	-60.91	20230222	7810	9.86	20230726	29550	-70.96	20220804	7810	9.86	20230726	2.74	N	123420	500	57 억		350277	N	N	46	N	00	N
13	20230728	130818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8580	-10	5	-0.12	203478490	23621	26.89	8630	8800	8500	11160	6020	8590	8614.31	3.05	0	8412	9176	8882	8376	8082	7576	9030	8230	57	2570	500	6010	10	1	11469842	984	-252.35	0.42	12	0.21	-34.00	20292.00	29550	20220804	-70.96	7810	20230726	9.86	21950	-60.91	20230222	7810	9.86	20230726	29550	-70.96	20220804	7810	9.86	20230726	2.74	N	123420	500	57 억		350277	N	N	46	N	00	N
14	20230728	120816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	10	2	0.12	195061020	22643	25.78	8630	8800	8500	11160	6020	8590	8614.64	3.05	0	8086	9176	8882	8376	8082	7576	9030	8230	57	2570	500	6010	10	1	11469842	986	-252.94	0.42	12	0.20	-34.00	20292.00	29550	20220804	-70.90	7810	20230726	10.12	21950	-60.82	20230222	7810	10.12	20230726	29550	-70.90	20220804	7810	10.12	20230726	2.74	N	123420	500	57 억		350277	N	N	46	N	00	N
15	20230728	110822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8560	-30	5	-0.35	174853500	20292	23.10	8630	8800	8500	11160	6020	8590	8616.88	3.05	0	7091	9176	8882	8376	8082	7576	9030	8230	57	2570	500	6010	10	1	11469842	982	-251.76	0.42	12	0.18	-34.00	20292.00	29550	20220804	-71.03	7810	20230726	9.60	21950	-61.00	20230222	7810	9.60	20230726	29550	-71.03	20220804	7810	9.60	20230726	2.74	N	123420	500	57 억		350277	N	N	46	N	00	N
16	20230728	100813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8560	-30	5	-0.35	112879370	13058	14.87	8630	8800	8510	11160	6020	8590	8644.50	3.05	0	3009	9176	8882	8376	8082	7576	9030	8230	57	2570	500	6010	10	1	11469842	982	-251.76	0.42	12	0.11	-34.00	20292.00	29550	20220804	-71.03	7810	20230726	9.60	21950	-61.00	20230222	7810	9.60	20230726	29550	-71.03	20220804	7810	9.60	20230726	2.74	N	123420	500	57 억		350277	N	N	46	N	00	N
17	20230728	090821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8690	100	2	1.16	38899240	4474	5.09	8630	8800	8590	11160	6020	8590	8694.74	3.05	0	2626	9176	8882	8376	8082	7576	9030	8230	57	2570	500	6010	10	1	11469842	997	-255.59	0.43	12	0.04	-34.00	20292.00	29550	20220804	-70.59	7810	20230726	11.27	21950	-60.41	20230222	7810	11.27	20230726	29550	-70.59	20220804	7810	11.27	20230726	2.74	N	123420	500	57 억		350277	N	N	46	N	00	N
18	20230727	160814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8590	650	2	8.19	739955300	87803	69.03	7870	8670	7870	10320	5560	7940	8427.28	2.76	25071	34018	8613	8276	8043	7706	7473	8160	7590	57	2380	500	5550	10	1	11469842	985	-252.65	0.42	12	0.77	-34.00	20292.00	29550	20220804	-70.93	7810	20230726	9.99	21950	-60.87	20230222	7810	9.99	20230726	29550	-70.93	20220804	7810	9.99	20230726	2.81	N	123420	500	57 억		316260	N	N	46	N	00	N
19	20230727	150815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8540	600	2	7.56	688310690	81782	64.29	7870	8670	7870	10320	5560	7940	8416.41	2.76	25071	30248	8613	8276	8043	7706	7473	8160	7590	57	2380	500	5550	10	1	11469842	980	-251.18	0.42	12	0.71	-34.00	20292.00	29550	20220804	-71.10	7810	20230726	9.35	21950	-61.09	20230222	7810	9.35	20230726	29550	-71.10	20220804	7810	9.35	20230726	2.81	N	123420	500	57 억		316260	N	N	0	N	00	N
20	20230727	140810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8500	560	2	7.05	648043240	77072	60.59	7870	8670	7870	10320	5560	7940	8408.28	2.76	25071	26953	8613	8276	8043	7706	7473	8160	7590	57	2380	500	5550	10	1	11469842	975	-250.00	0.42	12	0.67	-34.00	20292.00	29550	20220804	-71.24	7810	20230726	8.83	21950	-61.28	20230222	7810	8.83	20230726	29550	-71.24	20220804	7810	8.83	20230726	2.81	N	123420	500	57 억		316260	N	N	0	N	00	N
21	20230727	130811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8590	650	2	8.19	632706800	75277	59.18	7870	8670	7870	10320	5560	7940	8405.05	2.76	25071	26288	8613	8276	8043	7706	7473	8160	7590	57	2380	500	5550	10	1	11469842	985	-252.65	0.42	12	0.66	-34.00	20292.00	29550	20220804	-70.93	7810	20230726	9.99	21950	-60.87	20230222	7810	9.99	20230726	29550	-70.93	20220804	7810	9.99	20230726	2.81	N	123420	500	57 억		316260	N	N	0	N	00	N
22	20230727	120812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8500	560	2	7.05	521077580	62270	48.95	7870	8610	7870	10320	5560	7940	8368.04	2.76	25071	23345	8613	8276	8043	7706	7473	8160	7590	57	2380	500	5550	10	1	11469842	975	-250.00	0.42	12	0.54	-34.00	20292.00	29550	20220804	-71.24	7810	20230726	8.83	21950	-61.28	20230222	7810	8.83	20230726	29550	-71.24	20220804	7810	8.83	20230726	2.81	N	123420	500	57 억		316260	N	N	0	N	00	N
23	20230727	110814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8470	530	2	6.68	461905440	55296	43.47	7870	8610	7870	10320	5560	7940	8353.32	2.76	25071	17523	8613	8276	8043	7706	7473	8160	7590	57	2380	500	5550	10	1	11469842	971	-249.12	0.42	12	0.48	-34.00	20292.00	29550	20220804	-71.34	7810	20230726	8.45	21950	-61.41	20230222	7810	8.45	20230726	29550	-71.34	20220804	7810	8.45	20230726	2.81	N	123420	500	57 억		316260	N	N	0	N	00	N
24	20230727	100812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8410	470	2	5.92	395331090	47419	37.28	7870	8610	7870	10320	5560	7940	8336.98	2.76	25071	12669	8613	8276	8043	7706	7473	8160	7590	57	2380	500	5550	10	1	11469842	965	-247.35	0.41	12	0.41	-34.00	20292.00	29550	20220804	-71.54	7810	20230726	7.68	21950	-61.69	20230222	7810	7.68	20230726	29550	-71.54	20220804	7810	7.68	20230726	2.81	N	123420	500	57 억		316260	N	N	0	N	00	N
25	20230727	090810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	490	2	6.17	172507080	20755	16.32	7870	8610	7870	10320	5560	7940	8311.59	2.76	25071	5026	8613	8276	8043	7706	7473	8160	7590	57	2380	500	5550	10	1	11469842	967	-247.94	0.42	12	0.18	-34.00	20292.00	29550	20220804	-71.47	7810	20230726	7.94	21950	-61.59	20230222	7810	7.94	20230726	29550	-71.47	20220804	7810	7.94	20230726	2.81	N	123420	500	57 억		316260	N	N	0	N	00	N
26	20230726	160808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7940	-510	5	-6.04	1006551380	125914	222.57	8380	8380	7810	10980	5920	8450	7994.08	2.54	0	24021	8983	8716	8553	8286	8123	8635	8205	57	2530	500	5910	10	1	11469842	911	-233.53	0.39	12	1.10	-34.00	20292.00	29550	20220804	-73.13	7810	20230726	1.66	21950	-63.83	20230222	7810	1.66	20230726	29550	-73.13	20220804	7810	1.66	20230726	2.89	N	123420	500	57 억		291189	N	N	0	N	00	N
27	20230726	150814	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7890	-560	5	-6.63	989619560	123782	218.80	8380	8380	7810	10980	5920	8450	7994.86	2.54	0	23396	8983	8716	8553	8286	8123	8635	8205	57	2530	500	5910	10	1	11469842	905	-232.06	0.39	12	1.08	-34.00	20292.00	29550	20220804	-73.30	7810	20230726	1.02	21950	-64.05	20230222	7810	1.02	20230726	29550	-73.30	20220804	7810	1.02	20230726	2.89	N	123420	500	57 억		291189	N	N	0	N	00	N
28	20230726	140808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7870	-580	5	-6.86	822312010	102673	181.49	8380	8380	7810	10980	5920	8450	8009.04	2.54	0	17055	8983	8716	8553	8286	8123	8635	8205	57	2530	500	5910	10	1	11469842	903	-231.47	0.39	12	0.90	-34.00	20292.00	29550	20220804	-73.37	7810	20230726	0.77	21950	-64.15	20230222	7810	0.77	20230726	29550	-73.37	20220804	7810	0.77	20230726	2.89	N	123420	500	57 억		291189	N	N	0	N	00	N
29	20230726	130806	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7860	-590	5	-6.98	647558370	80461	142.23	8380	8380	7860	10980	5920	8450	8048.10	2.54	0	11033	8983	8716	8553	8286	8123	8635	8205	57	2530	500	5910	10	1	11469842	902	-231.18	0.39	12	0.70	-34.00	20292.00	29550	20220804	-73.40	7860	20230726	0.00	21950	-64.19	20230222	7860	0.00	20230726	29550	-73.40	20220804	7860	0.00	20230726	2.89	N	123420	500	57 억		291189	N	N	0	N	00	N
30	20230726	120808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8020	-430	5	-5.09	513122250	63547	112.33	8380	8380	7950	10980	5920	8450	8074.69	2.54	0	17577	8983	8716	8553	8286	8123	8635	8205	57	2530	500	5910	10	1	11469842	920	-235.88	0.40	12	0.55	-34.00	20292.00	29550	20220804	-72.86	7950	20230726	0.88	21950	-63.46	20230222	7950	0.88	20230726	29550	-72.86	20220804	7950	0.88	20230726	2.89	N	123420	500	57 억		291189	N	N	0	N	00	N
31	20230726	110803	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8030	-420	5	-4.97	446189030	55210	97.59	8380	8380	7950	10980	5920	8450	8081.67	2.54	0	14455	8983	8716	8553	8286	8123	8635	8205	57	2530	500	5910	10	1	11469842	921	-236.18	0.40	12	0.48	-34.00	20292.00	29550	20220804	-72.83	7950	20230726	1.01	21950	-63.42	20230222	7950	1.01	20230726	29550	-72.83	20220804	7950	1.01	20230726	2.89	N	123420	500	57 억		291189	N	N	0	N	00	N
32	20230726	100810	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8140	-310	5	-3.67	223525600	27435	48.50	8380	8380	8000	10980	5920	8450	8147.46	2.54	0	8462	8983	8716	8553	8286	8123	8635	8205	57	2530	500	5910	10	1	11469842	934	-239.41	0.40	12	0.24	-34.00	20292.00	29550	20220804	-72.45	8000	20230726	1.75	21950	-62.92	20230222	8000	1.75	20230726	29550	-72.45	20220804	8000	1.75	20230726	2.89	N	123420	500	57 억		291189	N	N	0	N	00	N
33	20230726	090804	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8050	-400	5	-4.73	49746080	6094	10.77	8380	8380	8050	10980	5920	8450	8163.12	2.54	0	-1603	8983	8716	8553	8286	8123	8635	8205	57	2530	500	5910	10	1	11469842	923	-236.76	0.40	12	0.05	-34.00	20292.00	29550	20220804	-72.76	8050	20230726	0.00	21950	-63.33	20230222	8050	0.00	20230726	29550	-72.76	20220804	8050	0.00	20230726	2.89	N	123420	500	57 억		291189	N	N	0	N	00	N
34	20230725	160802	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8450	-350	5	-3.98	480268250	56461	55.84	8700	8820	8390	11440	6160	8800	8506.21	2.43	0	12288	9426	9112	8906	8592	8386	9010	8490	57	2640	500	6160	10	1	11469842	969	-248.53	0.42	12	0.49	-34.00	20292.00	29550	20220804	-71.40	8390	20230725	0.72	21950	-61.50	20230222	8390	0.72	20230725	29550	-71.40	20220804	8390	0.72	20230725	2.92	N	123420	500	57 억		278900	N	N	0	N	00	N
35	20230725	150754	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8450	-350	5	-3.98	447545840	52584	52.01	8700	8820	8400	11440	6160	8800	8511.06	2.43	0	12237	9426	9112	8906	8592	8386	9010	8490	57	2640	500	6160	10	1	11469842	969	-248.53	0.42	12	0.46	-34.00	20292.00	29550	20220804	-71.40	8400	20230725	0.60	21950	-61.50	20230222	8400	0.60	20230725	29550	-71.40	20220804	8400	0.60	20230725	2.92	N	123420	500	57 억		278900	N	N	0	N	00	N
36	20230725	140754	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8470	-330	5	-3.75	348530340	40860	40.41	8700	8820	8440	11440	6160	8800	8529.87	2.43	0	5989	9426	9112	8906	8592	8386	9010	8490	57	2640	500	6160	10	1	11469842	971	-249.12	0.42	12	0.36	-34.00	20292.00	29550	20220804	-71.34	8440	20230725	0.36	21950	-61.41	20230222	8440	0.36	20230725	29550	-71.34	20220804	8440	0.36	20230725	2.92	N	123420	500	57 억		278900	N	N	0	N	00	N
37	20230725	130802	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8500	-300	5	-3.41	282760910	33086	32.72	8700	8820	8470	11440	6160	8800	8546.24	2.43	0	4479	9426	9112	8906	8592	8386	9010	8490	57	2640	500	6160	10	1	11469842	975	-250.00	0.42	12	0.29	-34.00	20292.00	29550	20220804	-71.24	8470	20230725	0.35	21950	-61.28	20230222	8470	0.35	20230725	29550	-71.24	20220804	8470	0.35	20230725	2.92	N	123420	500	57 억		278900	N	N	0	N	00	N
38	20230725	120801	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8570	-230	5	-2.61	234435180	27404	27.10	8700	8820	8480	11440	6160	8800	8554.78	2.43	0	4374	9426	9112	8906	8592	8386	9010	8490	57	2640	500	6160	10	1	11469842	983	-252.06	0.42	12	0.24	-34.00	20292.00	29550	20220804	-71.00	8480	20230725	1.06	21950	-60.96	20230222	8480	1.06	20230725	29550	-71.00	20220804	8480	1.06	20230725	2.92	N	123420	500	57 억		278900	N	N	0	N	00	N
39	20230725	110759	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8570	-230	5	-2.61	208041980	24316	24.05	8700	8820	8480	11440	6160	8800	8555.76	2.43	0	4104	9426	9112	8906	8592	8386	9010	8490	57	2640	500	6160	10	1	11469842	983	-252.06	0.42	12	0.21	-34.00	20292.00	29550	20220804	-71.00	8480	20230725	1.06	21950	-60.96	20230222	8480	1.06	20230725	29550	-71.00	20220804	8480	1.06	20230725	2.92	N	123420	500	57 억		278900	N	N	0	N	00	N
40	20230725	100758	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8550	-250	5	-2.84	124216470	14469	14.31	8700	8820	8500	11440	6160	8800	8585.01	2.43	0	2201	9426	9112	8906	8592	8386	9010	8490	57	2640	500	6160	10	1	11469842	981	-251.47	0.42	12	0.13	-34.00	20292.00	29550	20220804	-71.07	8500	20230725	0.59	21950	-61.05	20230222	8500	0.59	20230725	29550	-71.07	20220804	8500	0.59	20230725	2.92	N	123420	500	57 억		278900	N	N	0	N	00	N
41	20230725	090757	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8500	-300	5	-3.41	48145460	5583	5.52	8700	8820	8500	11440	6160	8800	8623.58	2.43	0	-161	9426	9112	8906	8592	8386	9010	8490	57	2640	500	6160	10	1	11469842	975	-250.00	0.42	12	0.05	-34.00	20292.00	29550	20220804	-71.24	8500	20230725	0.00	21950	-61.28	20230222	8500	0.00	20230725	29550	-71.24	20220804	8500	0.00	20230725	2.92	N	123420	500	57 억		278900	N	N	0	N	00	N
42	20230724	160800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8800	-420	5	-4.56	892570940	101046	269.71	9220	9220	8700	11980	6460	9220	8833.32	2.42	0	4873	9420	9320	9230	9130	9040	9275	9085	57	2760	500	6450	10	1	11469842	1009	-258.82	0.43	12	0.88	-34.00	20292.00	29550	20220804	-70.22	8700	20230724	1.15	21950	-59.91	20230222	8700	1.15	20230724	29550	-70.22	20220804	8700	1.15	20230724	3.02	N	123420	500	57 억		277281	N	N	178	N	00	N
43	20230724	150757	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8780	-440	5	-4.77	829572770	93837	250.47	9220	9220	8700	11980	6460	9220	8840.57	2.42	0	3263	9420	9320	9230	9130	9040	9275	9085	57	2760	500	6450	10	1	11469842	1007	-258.24	0.43	12	0.82	-34.00	20292.00	29550	20220804	-70.29	8700	20230724	0.92	21950	-60.00	20230222	8700	0.92	20230724	29550	-70.29	20220804	8700	0.92	20230724	3.02	N	123420	500	57 억		277281	N	N	178	N	00	N
44	20230724	140755	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8800	-420	5	-4.56	760761400	85979	229.50	9220	9220	8700	11980	6460	9220	8848.22	2.42	0	-9	9420	9320	9230	9130	9040	9275	9085	57	2760	500	6450	10	1	11469842	1009	-258.82	0.43	12	0.75	-34.00	20292.00	29550	20220804	-70.22	8700	20230724	1.15	21950	-59.91	20230222	8700	1.15	20230724	29550	-70.22	20220804	8700	1.15	20230724	3.02	N	123420	500	57 억		277281	N	N	178	N	00	N
45	20230724	130755	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8780	-440	5	-4.77	674698610	76162	203.29	9220	9220	8700	11980	6460	9220	8858.73	2.42	0	-3682	9420	9320	9230	9130	9040	9275	9085	57	2760	500	6450	10	1	11469842	1007	-258.24	0.43	12	0.66	-34.00	20292.00	29550	20220804	-70.29	8700	20230724	0.92	21950	-60.00	20230222	8700	0.92	20230724	29550	-70.29	20220804	8700	0.92	20230724	3.02	N	123420	500	57 억		277281	N	N	178	N	00	N
46	20230724	120757	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8860	-360	5	-3.90	488335930	54848	146.40	9220	9220	8800	11980	6460	9220	8903.44	2.42	0	-5727	9420	9320	9230	9130	9040	9275	9085	57	2760	500	6450	10	1	11469842	1016	-260.59	0.44	12	0.48	-34.00	20292.00	29550	20220804	-70.02	8800	20230724	0.68	21950	-59.64	20230222	8800	0.68	20230724	29550	-70.02	20220804	8800	0.68	20230724	3.02	N	123420	500	57 억		277281	N	N	178	N	00	N
47	20230724	110800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8860	-360	5	-3.90	331147740	37038	98.86	9220	9220	8850	11980	6460	9220	8940.76	2.42	0	-6271	9420	9320	9230	9130	9040	9275	9085	57	2760	500	6450	10	1	11469842	1016	-260.59	0.44	12	0.32	-34.00	20292.00	29550	20220804	-70.02	8850	20230724	0.11	21950	-59.64	20230222	8850	0.11	20230724	29550	-70.02	20220804	8850	0.11	20230724	3.02	N	123420	500	57 억		277281	N	N	178	N	00	N
48	20230724	100751	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8950	-270	5	-2.93	211486020	23601	63.00	9220	9220	8900	11980	6460	9220	8960.89	2.42	0	-3571	9420	9320	9230	9130	9040	9275	9085	57	2760	500	6450	10	1	11469842	1027	-263.24	0.44	12	0.21	-34.00	20292.00	29550	20220804	-69.71	8900	20230724	0.56	21950	-59.23	20230222	8900	0.56	20230724	29550	-69.71	20220804	8900	0.56	20230724	3.02	N	123420	500	57 억		277281	N	N	178	N	00	N
49	20230724	090757	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8920	-300	5	-3.25	57916730	6451	17.22	9220	9220	8920	11980	6460	9220	8977.95	2.42	0	-1607	9420	9320	9230	9130	9040	9275	9085	57	2760	500	6450	10	1	11469842	1023	-262.35	0.44	12	0.06	-34.00	20292.00	29550	20220804	-69.81	8920	20230724	0.00	21950	-59.36	20230222	8920	0.00	20230724	29550	-69.81	20220804	8920	0.00	20230724	3.02	N	123420	500	57 억		277281	N	N	178	N	00	N
50	20230721	160748	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9220	-200	5	-2.12	344424200	37382	96.11	9300	9330	9140	12240	6600	9420	9213.64	2.45	0	-3236	9693	9556	9403	9266	9113	9625	9335	57	2820	500	6590	10	1	11469842	1058	-271.18	0.45	12	0.33	-34.00	20292.00	29550	20220804	-68.80	9140	20230721	0.88	21950	-58.00	20230222	9140	0.88	20230721	29550	-68.80	20220804	9140	0.88	20230721	3.01	N	123420	500	57 억		281018	N	N	178	N	00	N
51	20230721	150751	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9190	-230	5	-2.44	324385030	35205	90.51	9300	9330	9140	12240	6600	9420	9214.17	2.45	0	-3060	9693	9556	9403	9266	9113	9625	9335	57	2820	500	6590	10	1	11469842	1054	-270.29	0.45	12	0.31	-34.00	20292.00	29550	20220804	-68.90	9140	20230721	0.55	21950	-58.13	20230222	9140	0.55	20230721	29550	-68.90	20220804	9140	0.55	20230721	3.01	N	123420	500	57 억		281018	N	N	55	N	00	N
52	20230721	140749	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9230	-190	5	-2.02	285515360	30972	79.63	9300	9330	9140	12240	6600	9420	9218.50	2.45	0	-2827	9693	9556	9403	9266	9113	9625	9335	57	2820	500	6590	10	1	11469842	1059	-271.47	0.45	12	0.27	-34.00	20292.00	29550	20220804	-68.76	9140	20230721	0.98	21950	-57.95	20230222	9140	0.98	20230721	29550	-68.76	20220804	9140	0.98	20230721	3.01	N	123420	500	57 억		281018	N	N	55	N	00	N
53	20230721	130751	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9220	-200	5	-2.12	266450080	28897	74.29	9300	9330	9140	12240	6600	9420	9220.68	2.45	0	-2389	9693	9556	9403	9266	9113	9625	9335	57	2820	500	6590	10	1	11469842	1058	-271.18	0.45	12	0.25	-34.00	20292.00	29550	20220804	-68.80	9140	20230721	0.88	21950	-58.00	20230222	9140	0.88	20230721	29550	-68.80	20220804	9140	0.88	20230721	3.01	N	123420	500	57 억		281018	N	N	55	N	00	N
54	20230721	120800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9280	-140	5	-1.49	225221400	24420	62.78	9300	9330	9140	12240	6600	9420	9222.83	2.45	0	-1922	9693	9556	9403	9266	9113	9625	9335	57	2820	500	6590	10	1	11469842	1064	-272.94	0.46	12	0.21	-34.00	20292.00	29550	20220804	-68.60	9140	20230721	1.53	21950	-57.72	20230222	9140	1.53	20230721	29550	-68.60	20220804	9140	1.53	20230721	3.01	N	123420	500	57 억		281018	N	N	55	N	00	N
55	20230721	110755	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9240	-180	5	-1.91	181210660	19653	50.53	9300	9330	9140	12240	6600	9420	9220.51	2.45	0	-3510	9693	9556	9403	9266	9113	9625	9335	57	2820	500	6590	10	1	11469842	1060	-271.76	0.46	12	0.17	-34.00	20292.00	29550	20220804	-68.73	9140	20230721	1.09	21950	-57.90	20230222	9140	1.09	20230721	29550	-68.73	20220804	9140	1.09	20230721	3.01	N	123420	500	57 억		281018	N	N	55	N	00	N
56	20230721	100755	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9190	-230	5	-2.44	131751440	14295	36.75	9300	9330	9140	12240	6600	9420	9216.61	2.45	0	-6553	9693	9556	9403	9266	9113	9625	9335	57	2820	500	6590	10	1	11469842	1054	-270.29	0.45	12	0.12	-34.00	20292.00	29550	20220804	-68.90	9140	20230721	0.55	21950	-58.13	20230222	9140	0.55	20230721	29550	-68.90	20220804	9140	0.55	20230721	3.01	N	123420	500	57 억		281018	N	N	55	N	00	N
57	20230721	090754	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9200	-220	5	-2.34	49487690	5347	13.75	9300	9330	9190	12240	6600	9420	9255.23	2.45	0	-2170	9693	9556	9403	9266	9113	9625	9335	57	2820	500	6590	10	1	11469842	1055	-270.59	0.45	12	0.05	-34.00	20292.00	29550	20220804	-68.87	9190	20230721	0.11	21950	-58.09	20230222	9190	0.11	20230721	29550	-68.87	20220804	9190	0.11	20230721	3.01	N	123420	500	57 억		281018	N	N	55	N	00	N
58	20230720	160747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9420	130	2	1.40	361495000	38635	142.18	9290	9540	9250	12070	6510	9290	9356.65	2.33	0	13692	9716	9502	9386	9172	9056	9445	9115	57	2780	500	6500	10	1	11469842	1080	-277.06	0.46	12	0.34	-34.00	20292.00	29550	20220804	-68.12	9210	20230707	2.28	21950	-57.08	20230222	9210	2.28	20230707	29550	-68.12	20220804	9210	2.28	20230707	3.02	N	123420	500	57 억		267001	N	N	55	N	00	N
59	20230720	150748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9450	160	2	1.72	349143680	37322	137.35	9290	9540	9250	12070	6510	9290	9354.90	2.33	0	12974	9716	9502	9386	9172	9056	9445	9115	57	2780	500	6500	10	1	11469842	1084	-277.94	0.47	12	0.33	-34.00	20292.00	29550	20220804	-68.02	9210	20230707	2.61	21950	-56.95	20230222	9210	2.61	20230707	29550	-68.02	20220804	9210	2.61	20230707	3.02	N	123420	500	57 억		267001	N	N	0	N	00	N
60	20230720	140746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9390	100	2	1.08	313922520	33582	123.59	9290	9540	9250	12070	6510	9290	9347.94	2.33	0	11534	9716	9502	9386	9172	9056	9445	9115	57	2780	500	6500	10	1	11469842	1077	-276.18	0.46	12	0.29	-34.00	20292.00	29550	20220804	-68.22	9210	20230707	1.95	21950	-57.22	20230222	9210	1.95	20230707	29550	-68.22	20220804	9210	1.95	20230707	3.02	N	123420	500	57 억		267001	N	N	0	N	00	N
61	20230720	130746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9390	100	2	1.08	276369080	29571	108.82	9290	9540	9250	12070	6510	9290	9345.95	2.33	0	9810	9716	9502	9386	9172	9056	9445	9115	57	2780	500	6500	10	1	11469842	1077	-276.18	0.46	12	0.26	-34.00	20292.00	29550	20220804	-68.22	9210	20230707	1.95	21950	-57.22	20230222	9210	1.95	20230707	29550	-68.22	20220804	9210	1.95	20230707	3.02	N	123420	500	57 억		267001	N	N	0	N	00	N
62	20230720	120752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9420	130	2	1.40	259708320	27798	102.30	9290	9540	9250	12070	6510	9290	9342.70	2.33	0	8701	9716	9502	9386	9172	9056	9445	9115	57	2780	500	6500	10	1	11469842	1080	-277.06	0.46	12	0.24	-34.00	20292.00	29550	20220804	-68.12	9210	20230707	2.28	21950	-57.08	20230222	9210	2.28	20230707	29550	-68.12	20220804	9210	2.28	20230707	3.02	N	123420	500	57 억		267001	N	N	0	N	00	N
63	20230720	110750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9460	170	2	1.83	237138040	25421	93.55	9290	9500	9250	12070	6510	9290	9328.43	2.33	0	7501	9716	9502	9386	9172	9056	9445	9115	57	2780	500	6500	10	1	11469842	1085	-278.24	0.47	12	0.22	-34.00	20292.00	29550	20220804	-67.99	9210	20230707	2.71	21950	-56.90	20230222	9210	2.71	20230707	29550	-67.99	20220804	9210	2.71	20230707	3.02	N	123420	500	57 억		267001	N	N	0	N	00	N
64	20230720	100742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9350	60	2	0.65	100269850	10747	39.55	9290	9440	9250	12070	6510	9290	9330.03	2.33	0	1581	9716	9502	9386	9172	9056	9445	9115	57	2780	500	6500	10	1	11469842	1072	-275.00	0.46	12	0.09	-34.00	20292.00	29550	20220804	-68.36	9210	20230707	1.52	21950	-57.40	20230222	9210	1.52	20230707	29550	-68.36	20220804	9210	1.52	20230707	3.02	N	123420	500	57 억		267001	N	N	0	N	00	N
65	20230720	090743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	-40	5	-0.43	22263870	2398	8.82	9290	9340	9250	12070	6510	9290	9284.35	2.33	0	416	9716	9502	9386	9172	9056	9445	9115	57	2780	500	6500	10	1	11469842	1061	-272.06	0.46	12	0.02	-34.00	20292.00	29550	20220804	-68.70	9210	20230707	0.43	21950	-57.86	20230222	9210	0.43	20230707	29550	-68.70	20220804	9210	0.43	20230707	3.02	N	123420	500	57 억		267001	N	N	0	N	00	N
66	20230719	160757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9290	-210	5	-2.21	251262600	26862	94.94	9410	9600	9270	12350	6650	9500	9353.96	2.30	0	2914	9973	9736	9573	9336	9173	9655	9255	57	2850	500	6650	10	1	11469842	1066	-273.24	0.46	12	0.23	-34.00	20292.00	29550	20220804	-68.56	9210	20230707	0.87	21950	-57.68	20230222	9210	0.87	20230707	29550	-68.56	20220804	9210	0.87	20230707	3.03	N	123420	500	57 억		264083	N	N	0	N	00	N
67	20230719	150757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9350	-150	5	-1.58	224077830	23942	84.62	9410	9600	9270	12350	6650	9500	9359.19	2.30	0	988	9973	9736	9573	9336	9173	9655	9255	57	2850	500	6650	10	1	11469842	1072	-275.00	0.46	12	0.21	-34.00	20292.00	29550	20220804	-68.36	9210	20230707	1.52	21950	-57.40	20230222	9210	1.52	20230707	29550	-68.36	20220804	9210	1.52	20230707	3.03	N	123420	500	57 억		264083	N	N	0	N	00	N
68	20230719	140758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9290	-210	5	-2.21	192296890	20536	72.58	9410	9600	9270	12350	6650	9500	9363.89	2.30	0	880	9973	9736	9573	9336	9173	9655	9255	57	2850	500	6650	10	1	11469842	1066	-273.24	0.46	12	0.18	-34.00	20292.00	29550	20220804	-68.56	9210	20230707	0.87	21950	-57.68	20230222	9210	0.87	20230707	29550	-68.56	20220804	9210	0.87	20230707	3.03	N	123420	500	57 억		264083	N	N	0	N	00	N
69	20230719	130750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9330	-170	5	-1.79	151366060	16141	57.05	9410	9600	9320	12350	6650	9500	9377.74	2.30	0	422	9973	9736	9573	9336	9173	9655	9255	57	2850	500	6650	10	1	11469842	1070	-274.41	0.46	12	0.14	-34.00	20292.00	29550	20220804	-68.43	9210	20230707	1.30	21950	-57.49	20230222	9210	1.30	20230707	29550	-68.43	20220804	9210	1.30	20230707	3.03	N	123420	500	57 억		264083	N	N	0	N	00	N
70	20230719	120759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9360	-140	5	-1.47	136326790	14531	51.36	9410	9600	9320	12350	6650	9500	9381.79	2.30	0	128	9973	9736	9573	9336	9173	9655	9255	57	2850	500	6650	10	1	11469842	1074	-275.29	0.46	12	0.13	-34.00	20292.00	29550	20220804	-68.32	9210	20230707	1.63	21950	-57.36	20230222	9210	1.63	20230707	29550	-68.32	20220804	9210	1.63	20230707	3.03	N	123420	500	57 억		264083	N	N	0	N	00	N
71	20230719	110758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9360	-140	5	-1.47	119907130	12775	45.15	9410	9600	9320	12350	6650	9500	9386.08	2.30	0	232	9973	9736	9573	9336	9173	9655	9255	57	2850	500	6650	10	1	11469842	1074	-275.29	0.46	12	0.11	-34.00	20292.00	29550	20220804	-68.32	9210	20230707	1.63	21950	-57.36	20230222	9210	1.63	20230707	29550	-68.32	20220804	9210	1.63	20230707	3.03	N	123420	500	57 억		264083	N	N	0	N	00	N
72	20230719	100753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9350	-150	5	-1.58	94281280	10047	35.51	9410	9600	9320	12350	6650	9500	9384.02	2.30	0	-392	9973	9736	9573	9336	9173	9655	9255	57	2850	500	6650	10	1	11469842	1072	-275.00	0.46	12	0.09	-34.00	20292.00	29550	20220804	-68.36	9210	20230707	1.52	21950	-57.40	20230222	9210	1.52	20230707	29550	-68.36	20220804	9210	1.52	20230707	3.03	N	123420	500	57 억		264083	N	N	0	N	00	N
73	20230719	090752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9420	-80	5	-0.84	13565530	1440	5.09	9410	9500	9400	12350	6650	9500	9420.51	2.30	0	-526	9973	9736	9573	9336	9173	9655	9255	57	2850	500	6650	10	1	11469842	1080	-277.06	0.46	12	0.01	-34.00	20292.00	29550	20220804	-68.12	9210	20230707	2.28	21950	-57.08	20230222	9210	2.28	20230707	29550	-68.12	20220804	9210	2.28	20230707	3.03	N	123420	500	57 억		264083	N	N	0	N	00	N
74	20230718	160751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9500	-280	5	-2.86	265838580	27928	155.06	9780	9810	9410	12710	6850	9780	9518.71	2.42	0	-12847	10013	9896	9663	9546	9313	9955	9605	57	2930	500	6840	10	1	11469842	1090	-279.41	0.47	12	0.24	-34.00	20292.00	29550	20220804	-67.85	9210	20230707	3.15	21950	-56.72	20230222	9210	3.15	20230707	29550	-67.85	20220804	9210	3.15	20230707	3.03	N	123420	500	57 억		277744	N	N	11	N	00	N
75	20230718	150750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9540	-240	5	-2.45	251153970	26386	146.50	9780	9810	9410	12710	6850	9780	9518.46	2.42	0	-12271	10013	9896	9663	9546	9313	9955	9605	57	2930	500	6840	10	1	11469842	1094	-280.59	0.47	12	0.23	-34.00	20292.00	29550	20220804	-67.72	9210	20230707	3.58	21950	-56.54	20230222	9210	3.58	20230707	29550	-67.72	20220804	9210	3.58	20230707	3.03	N	123420	500	57 억		277744	N	N	11	N	00	N
76	20230718	140747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9500	-280	5	-2.86	209616600	22019	122.25	9780	9810	9410	12710	6850	9780	9519.81	2.42	0	-11479	10013	9896	9663	9546	9313	9955	9605	57	2930	500	6840	10	1	11469842	1090	-279.41	0.47	12	0.19	-34.00	20292.00	29550	20220804	-67.85	9210	20230707	3.15	21950	-56.72	20230222	9210	3.15	20230707	29550	-67.85	20220804	9210	3.15	20230707	3.03	N	123420	500	57 억		277744	N	N	11	N	00	N
77	20230718	130748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9480	-300	5	-3.07	198943200	20894	116.01	9780	9810	9410	12710	6850	9780	9521.55	2.42	0	-11028	10013	9896	9663	9546	9313	9955	9605	57	2930	500	6840	10	1	11469842	1087	-278.82	0.47	12	0.18	-34.00	20292.00	29550	20220804	-67.92	9210	20230707	2.93	21950	-56.81	20230222	9210	2.93	20230707	29550	-67.92	20220804	9210	2.93	20230707	3.03	N	123420	500	57 억		277744	N	N	11	N	00	N
78	20230718	120754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9450	-330	5	-3.37	139716360	14623	81.19	9780	9810	9410	12710	6850	9780	9554.56	2.42	0	-8162	10013	9896	9663	9546	9313	9955	9605	57	2930	500	6840	10	1	11469842	1084	-277.94	0.47	12	0.13	-34.00	20292.00	29550	20220804	-68.02	9210	20230707	2.61	21950	-56.95	20230222	9210	2.61	20230707	29550	-68.02	20220804	9210	2.61	20230707	3.03	N	123420	500	57 억		277744	N	N	11	N	00	N
79	20230718	110754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9540	-240	5	-2.45	86206390	8992	49.93	9780	9810	9500	12710	6850	9780	9587.01	2.42	0	-4246	10013	9896	9663	9546	9313	9955	9605	57	2930	500	6840	10	1	11469842	1094	-280.59	0.47	12	0.08	-34.00	20292.00	29550	20220804	-67.72	9210	20230707	3.58	21950	-56.54	20230222	9210	3.58	20230707	29550	-67.72	20220804	9210	3.58	20230707	3.03	N	123420	500	57 억		277744	N	N	11	N	00	N
80	20230718	100746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9540	-240	5	-2.45	53226130	5529	30.70	9780	9810	9520	12710	6850	9780	9626.72	2.42	0	-2687	10013	9896	9663	9546	9313	9955	9605	57	2930	500	6840	10	1	11469842	1094	-280.59	0.47	12	0.05	-34.00	20292.00	29550	20220804	-67.72	9210	20230707	3.58	21950	-56.54	20230222	9210	3.58	20230707	29550	-67.72	20220804	9210	3.58	20230707	3.03	N	123420	500	57 억		277744	N	N	11	N	00	N
81	20230718	090746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9780	0	3	0.00	9206930	941	5.22	9780	9810	9780	12710	6850	9780	9784.20	2.42	0	-779	10013	9896	9663	9546	9313	9955	9605	57	2930	500	6840	10	1	11469842	1122	-287.65	0.48	12	0.01	-34.00	20292.00	29550	20220804	-66.90	9210	20230707	6.19	21950	-55.44	20230222	9210	6.19	20230707	29550	-66.90	20220804	9210	6.19	20230707	3.03	N	123420	500	57 억		277744	N	N	11	N	00	N
82	20230717	160747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9780	140	2	1.45	172465070	17907	70.48	9570	9780	9430	12530	6750	9640	9631.15	2.36	0	7150	10033	9836	9683	9486	9333	9760	9410	57	2890	500	6740	10	1	11469842	1122	-287.65	0.48	12	0.16	-34.00	20292.00	29550	20220804	-66.90	9210	20230707	6.19	21950	-55.44	20230222	9210	6.19	20230707	29550	-66.90	20220804	9210	6.19	20230707	3.02	N	123420	500	57 억		270592	N	N	11	N	00	N
83	20230717	150744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9760	120	2	1.24	167599210	17409	68.52	9570	9780	9430	12530	6750	9640	9627.16	2.36	0	7008	10033	9836	9683	9486	9333	9760	9410	57	2890	500	6740	10	1	11469842	1119	-287.06	0.48	12	0.15	-34.00	20292.00	29550	20220804	-66.97	9210	20230707	5.97	21950	-55.54	20230222	9210	5.97	20230707	29550	-66.97	20220804	9210	5.97	20230707	3.02	N	123420	500	57 억		270592	N	N	51	N	00	N
84	20230717	140747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9700	60	2	0.62	139181020	14494	57.05	9570	9730	9430	12530	6750	9640	9602.66	2.36	0	5768	10033	9836	9683	9486	9333	9760	9410	57	2890	500	6740	10	1	11469842	1113	-285.29	0.48	12	0.13	-34.00	20292.00	29550	20220804	-67.17	9210	20230707	5.32	21950	-55.81	20230222	9210	5.32	20230707	29550	-67.17	20220804	9210	5.32	20230707	3.02	N	123420	500	57 억		270592	N	N	51	N	00	N
85	20230717	130740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9710	70	2	0.73	130139350	13563	53.38	9570	9730	9430	12530	6750	9640	9595.17	2.36	0	5459	10033	9836	9683	9486	9333	9760	9410	57	2890	500	6740	10	1	11469842	1114	-285.59	0.48	12	0.12	-34.00	20292.00	29550	20220804	-67.14	9210	20230707	5.43	21950	-55.76	20230222	9210	5.43	20230707	29550	-67.14	20220804	9210	5.43	20230707	3.02	N	123420	500	57 억		270592	N	N	51	N	00	N
86	20230717	120750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9560	-80	5	-0.83	111326640	11624	45.75	9570	9710	9430	12530	6750	9640	9577.31	2.36	0	4770	10033	9836	9683	9486	9333	9760	9410	57	2890	500	6740	10	1	11469842	1097	-281.18	0.47	12	0.10	-34.00	20292.00	29550	20220804	-67.65	9210	20230707	3.80	21950	-56.45	20230222	9210	3.80	20230707	29550	-67.65	20220804	9210	3.80	20230707	3.02	N	123420	500	57 억		270592	N	N	51	N	00	N
87	20230717	110740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	50	2	0.52	84759930	8863	34.88	9570	9700	9430	12530	6750	9640	9563.35	2.36	0	3231	10033	9836	9683	9486	9333	9760	9410	57	2890	500	6740	10	1	11469842	1111	-285.00	0.48	12	0.08	-34.00	20292.00	29550	20220804	-67.21	9210	20230707	5.21	21950	-55.85	20230222	9210	5.21	20230707	29550	-67.21	20220804	9210	5.21	20230707	3.02	N	123420	500	57 억		270592	N	N	51	N	00	N
88	20230717	100741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9590	-50	5	-0.52	59350780	6229	24.52	9570	9640	9430	12530	6750	9640	9528.14	2.36	0	1455	10033	9836	9683	9486	9333	9760	9410	57	2890	500	6740	10	1	11469842	1100	-282.06	0.47	12	0.05	-34.00	20292.00	29550	20220804	-67.55	9210	20230707	4.13	21950	-56.31	20230222	9210	4.13	20230707	29550	-67.55	20220804	9210	4.13	20230707	3.02	N	123420	500	57 억		270592	N	N	51	N	00	N
89	20230717	090740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9480	-160	5	-1.66	24506320	2577	10.14	9570	9580	9430	12530	6750	9640	9509.63	2.36	0	-468	10033	9836	9683	9486	9333	9760	9410	57	2890	500	6740	10	1	11469842	1087	-278.82	0.47	12	0.02	-34.00	20292.00	29550	20220804	-67.92	9210	20230707	2.93	21950	-56.81	20230222	9210	2.93	20230707	29550	-67.92	20220804	9210	2.93	20230707	3.02	N	123420	500	57 억		270592	N	N	51	N	00	N
90	20230714	160740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9640	-160	5	-1.63	244619500	25299	83.20	9810	9880	9530	12740	6860	9800	9669.15	2.39	0	-3308	9960	9880	9780	9700	9600	9920	9740	57	2940	500	6860	10	1	11469842	1106	-283.53	0.48	12	0.22	-34.00	20292.00	29550	20220804	-67.38	9210	20230707	4.67	21950	-56.08	20230222	9210	4.67	20230707	29550	-67.38	20220804	9210	4.67	20230707	3.02	N	123420	500	57 억		273862	N	N	51	N	00	N
91	20230714	150744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9710	-90	5	-0.92	239230770	24742	81.37	9810	9880	9530	12740	6860	9800	9669.02	2.39	0	-3309	9960	9880	9780	9700	9600	9920	9740	57	2940	500	6860	10	1	11469842	1114	-285.59	0.48	12	0.22	-34.00	20292.00	29550	20220804	-67.14	9210	20230707	5.43	21950	-55.76	20230222	9210	5.43	20230707	29550	-67.14	20220804	9210	5.43	20230707	3.02	N	123420	500	57 억		273862	N	N	739	N	00	N
92	20230714	140748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9600	-200	5	-2.04	216449000	22386	73.62	9810	9880	9530	12740	6860	9800	9668.94	2.39	0	-2744	9960	9880	9780	9700	9600	9920	9740	57	2940	500	6860	10	1	11469842	1101	-282.35	0.47	12	0.20	-34.00	20292.00	29550	20220804	-67.51	9210	20230707	4.23	21950	-56.26	20230222	9210	4.23	20230707	29550	-67.51	20220804	9210	4.23	20230707	3.02	N	123420	500	57 억		273862	N	N	739	N	00	N
93	20230714	130736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9660	-140	5	-1.43	201013680	20780	68.34	9810	9880	9530	12740	6860	9800	9673.42	2.39	0	-2492	9960	9880	9780	9700	9600	9920	9740	57	2940	500	6860	10	1	11469842	1108	-284.12	0.48	12	0.18	-34.00	20292.00	29550	20220804	-67.31	9210	20230707	4.89	21950	-55.99	20230222	9210	4.89	20230707	29550	-67.31	20220804	9210	4.89	20230707	3.02	N	123420	500	57 억		273862	N	N	739	N	00	N
94	20230714	120737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9630	-170	5	-1.73	181438890	18743	61.64	9810	9880	9530	12740	6860	9800	9680.35	2.39	0	-2443	9960	9880	9780	9700	9600	9920	9740	57	2940	500	6860	10	1	11469842	1105	-283.24	0.47	12	0.16	-34.00	20292.00	29550	20220804	-67.41	9210	20230707	4.56	21950	-56.13	20230222	9210	4.56	20230707	29550	-67.41	20220804	9210	4.56	20230707	3.02	N	123420	500	57 억		273862	N	N	739	N	00	N
95	20230714	110744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9650	-150	5	-1.53	141989970	14637	48.14	9810	9880	9580	12740	6860	9800	9700.76	2.39	0	-1132	9960	9880	9780	9700	9600	9920	9740	57	2940	500	6860	10	1	11469842	1107	-283.82	0.48	12	0.13	-34.00	20292.00	29550	20220804	-67.34	9210	20230707	4.78	21950	-56.04	20230222	9210	4.78	20230707	29550	-67.34	20220804	9210	4.78	20230707	3.02	N	123420	500	57 억		273862	N	N	739	N	00	N
96	20230714	100746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9760	-40	5	-0.41	108200120	11138	36.63	9810	9880	9580	12740	6860	9800	9714.50	2.39	0	22	9960	9880	9780	9700	9600	9920	9740	57	2940	500	6860	10	1	11469842	1119	-287.06	0.48	12	0.10	-34.00	20292.00	29550	20220804	-66.97	9210	20230707	5.97	21950	-55.54	20230222	9210	5.97	20230707	29550	-66.97	20220804	9210	5.97	20230707	3.02	N	123420	500	57 억		273862	N	N	739	N	00	N
97	20230714	090743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9780	-20	5	-0.20	38096070	3891	12.80	9810	9880	9750	12740	6860	9800	9790.82	2.39	0	1180	9960	9880	9780	9700	9600	9920	9740	57	2940	500	6860	10	1	11469842	1122	-287.65	0.48	12	0.03	-34.00	20292.00	29550	20220804	-66.90	9210	20230707	6.19	21950	-55.44	20230222	9210	6.19	20230707	29550	-66.90	20220804	9210	6.19	20230707	3.02	N	123420	500	57 억		273862	N	N	739	N	00	N
98	20230713	160739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	110	2	1.14	297257760	30339	159.77	9690	9860	9680	12590	6790	9690	9797.88	2.33	0	6449	10070	9880	9660	9470	9250	9770	9360	57	2900	500	6780	10	1	11469842	1124	-288.24	0.48	12	0.26	-34.00	20292.00	29550	20220804	-66.84	9210	20230707	6.41	21950	-55.35	20230222	9210	6.41	20230707	29550	-66.84	20220804	9210	6.41	20230707	2.98	N	123420	500	57 억		267615	N	N	739	N	00	N
99	20230713	150734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9830	140	2	1.44	277762700	28351	149.30	9690	9860	9680	12590	6790	9690	9797.28	2.33	0	6193	10070	9880	9660	9470	9250	9770	9360	57	2900	500	6780	10	1	11469842	1127	-289.12	0.48	12	0.25	-34.00	20292.00	29550	20220804	-66.73	9210	20230707	6.73	21950	-55.22	20230222	9210	6.73	20230707	29550	-66.73	20220804	9210	6.73	20230707	2.98	N	123420	500	57 억		267615	N	N	0	N	00	N
100	20230713	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9830	140	2	1.44	218215790	22289	117.38	9690	9860	9680	12590	6790	9690	9790.29	2.33	0	6492	10070	9880	9660	9470	9250	9770	9360	57	2900	500	6780	10	1	11469842	1127	-289.12	0.48	12	0.19	-34.00	20292.00	29550	20220804	-66.73	9210	20230707	6.73	21950	-55.22	20230222	9210	6.73	20230707	29550	-66.73	20220804	9210	6.73	20230707	2.98	N	123420	500	57 억		267615	N	N	0	N	00	N
101	20230713	130737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9780	90	2	0.93	171468070	17503	92.17	9690	9860	9690	12590	6790	9690	9796.50	2.33	0	6356	10070	9880	9660	9470	9250	9770	9360	57	2900	500	6780	10	1	11469842	1122	-287.65	0.48	12	0.15	-34.00	20292.00	29550	20220804	-66.90	9210	20230707	6.19	21950	-55.44	20230222	9210	6.19	20230707	29550	-66.90	20220804	9210	6.19	20230707	2.98	N	123420	500	57 억		267615	N	N	0	N	00	N
102	20230713	120733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	110	2	1.14	156650540	15990	84.21	9690	9860	9690	12590	6790	9690	9796.78	2.33	0	6728	10070	9880	9660	9470	9250	9770	9360	57	2900	500	6780	10	1	11469842	1124	-288.24	0.48	12	0.14	-34.00	20292.00	29550	20220804	-66.84	9210	20230707	6.41	21950	-55.35	20230222	9210	6.41	20230707	29550	-66.84	20220804	9210	6.41	20230707	2.98	N	123420	500	57 억		267615	N	N	0	N	00	N
103	20230713	110737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	150	2	1.55	129147930	13189	69.46	9690	9860	9690	12590	6790	9690	9792.09	2.33	0	8086	10070	9880	9660	9470	9250	9770	9360	57	2900	500	6780	10	1	11469842	1129	-289.41	0.48	12	0.11	-34.00	20292.00	29550	20220804	-66.70	9210	20230707	6.84	21950	-55.17	20230222	9210	6.84	20230707	29550	-66.70	20220804	9210	6.84	20230707	2.98	N	123420	500	57 억		267615	N	N	0	N	00	N
104	20230713	100732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9770	80	2	0.83	68102720	6957	36.64	9690	9860	9690	12590	6790	9690	9789.09	2.33	0	5039	10070	9880	9660	9470	9250	9770	9360	57	2900	500	6780	10	1	11469842	1121	-287.35	0.48	12	0.06	-34.00	20292.00	29550	20220804	-66.94	9210	20230707	6.08	21950	-55.49	20230222	9210	6.08	20230707	29550	-66.94	20220804	9210	6.08	20230707	2.98	N	123420	500	57 억		267615	N	N	0	N	00	N
105	20230713	090719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9820	130	2	1.34	16791280	1722	9.07	9690	9820	9690	12590	6790	9690	9751.03	2.33	0	1619	10070	9880	9660	9470	9250	9770	9360	57	2900	500	6780	10	1	11469842	1126	-288.82	0.48	12	0.02	-34.00	20292.00	29550	20220804	-66.77	9210	20230707	6.62	21950	-55.26	20230222	9210	6.62	20230707	29550	-66.77	20220804	9210	6.62	20230707	2.98	N	123420	500	57 억		267615	N	N	0	N	00	N
106	20230712	160730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	0	3	0.00	182163930	18848	82.63	9760	9850	9440	12590	6790	9690	9664.89	2.37	0	-3878	9863	9776	9623	9536	9383	9820	9580	57	2900	500	6780	10	1	11469842	1111	-285.00	0.48	12	0.16	-34.00	20292.00	29550	20220804	-67.21	9210	20230707	5.21	21950	-55.85	20230222	9210	5.21	20230707	29550	-67.21	20220804	9210	5.21	20230707	2.89	N	123420	500	57 억		271366	N	N	120	N	00	N
107	20230712	150726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	0	3	0.00	174060220	18010	78.96	9760	9850	9440	12590	6790	9690	9664.64	2.37	0	-3953	9863	9776	9623	9536	9383	9820	9580	57	2900	500	6780	10	1	11469842	1111	-285.00	0.48	12	0.16	-34.00	20292.00	29550	20220804	-67.21	9210	20230707	5.21	21950	-55.85	20230222	9210	5.21	20230707	29550	-67.21	20220804	9210	5.21	20230707	2.89	N	123420	500	57 억		271366	N	N	120	N	00	N
108	20230712	140724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9670	-20	5	-0.21	135931900	14044	61.57	9760	9850	9440	12590	6790	9690	9679.00	2.37	0	-4621	9863	9776	9623	9536	9383	9820	9580	57	2900	500	6780	10	1	11469842	1109	-284.41	0.48	12	0.12	-34.00	20292.00	29550	20220804	-67.28	9210	20230707	4.99	21950	-55.95	20230222	9210	4.99	20230707	29550	-67.28	20220804	9210	4.99	20230707	2.89	N	123420	500	57 억		271366	N	N	120	N	00	N
109	20230712	130726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9580	-110	5	-1.14	129981460	13426	58.86	9760	9850	9440	12590	6790	9690	9681.32	2.37	0	-4447	9863	9776	9623	9536	9383	9820	9580	57	2900	500	6780	10	1	11469842	1099	-281.76	0.47	12	0.12	-34.00	20292.00	29550	20220804	-67.58	9210	20230707	4.02	21950	-56.36	20230222	9210	4.02	20230707	29550	-67.58	20220804	9210	4.02	20230707	2.89	N	123420	500	57 억		271366	N	N	120	N	00	N
110	20230712	120728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9550	-140	5	-1.44	121469680	12538	54.97	9760	9850	9440	12590	6790	9690	9688.12	2.37	0	-4045	9863	9776	9623	9536	9383	9820	9580	57	2900	500	6780	10	1	11469842	1095	-280.88	0.47	12	0.11	-34.00	20292.00	29550	20220804	-67.68	9210	20230707	3.69	21950	-56.49	20230222	9210	3.69	20230707	29550	-67.68	20220804	9210	3.69	20230707	2.89	N	123420	500	57 억		271366	N	N	120	N	00	N
111	20230712	110728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9510	-180	5	-1.86	103673730	10676	46.80	9760	9850	9440	12590	6790	9690	9710.92	2.37	0	-3325	9863	9776	9623	9536	9383	9820	9580	57	2900	500	6780	10	1	11469842	1091	-279.71	0.47	12	0.09	-34.00	20292.00	29550	20220804	-67.82	9210	20230707	3.26	21950	-56.67	20230222	9210	3.26	20230707	29550	-67.82	20220804	9210	3.26	20230707	2.89	N	123420	500	57 억		271366	N	N	120	N	00	N
112	20230712	100728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	0	3	0.00	82794830	8500	37.26	9760	9850	9670	12590	6790	9690	9740.57	2.37	0	-2150	9863	9776	9623	9536	9383	9820	9580	57	2900	500	6780	10	1	11469842	1111	-285.00	0.48	12	0.07	-34.00	20292.00	29550	20220804	-67.21	9210	20230707	5.21	21950	-55.85	20230222	9210	5.21	20230707	29550	-67.21	20220804	9210	5.21	20230707	2.89	N	123420	500	57 억		271366	N	N	120	N	00	N
113	20230712	090729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9720	30	2	0.31	18159150	1863	8.17	9760	9850	9690	12590	6790	9690	9747.26	2.37	0	-1466	9863	9776	9623	9536	9383	9820	9580	57	2900	500	6780	10	1	11469842	1115	-285.88	0.48	12	0.02	-34.00	20292.00	29550	20220804	-67.11	9210	20230707	5.54	21950	-55.72	20230222	9210	5.54	20230707	29550	-67.11	20220804	9210	5.54	20230707	2.89	N	123420	500	57 억		271366	N	N	120	N	00	N
114	20230711	160719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	250	2	2.65	218767110	22759	70.63	9480	9710	9470	12270	6610	9440	9612.33	2.33	0	3870	9713	9576	9403	9266	9093	9645	9335	57	2830	500	6600	10	1	11469842	1111	-285.00	0.48	12	0.20	-34.00	20292.00	29550	20220804	-67.21	9210	20230707	5.21	21950	-55.85	20230222	9210	5.21	20230707	29550	-67.21	20220804	9210	5.21	20230707	2.93	N	123420	500	57 억		266835	N	N	120	N	00	N
115	20230711	150717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9630	190	2	2.01	203821730	21211	65.83	9480	9710	9470	12270	6610	9440	9609.25	2.33	0	3582	9713	9576	9403	9266	9093	9645	9335	57	2830	500	6600	10	1	11469842	1105	-283.24	0.47	12	0.18	-34.00	20292.00	29550	20220804	-67.41	9210	20230707	4.56	21950	-56.13	20230222	9210	4.56	20230707	29550	-67.41	20220804	9210	4.56	20230707	2.93	N	123420	500	57 억		266835	N	N	0	N	00	N
116	20230711	140712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9520	80	2	0.85	170331330	17726	55.01	9480	9710	9470	12270	6610	9440	9609.12	2.33	0	3243	9713	9576	9403	9266	9093	9645	9335	57	2830	500	6600	10	1	11469842	1092	-280.00	0.47	12	0.15	-34.00	20292.00	29550	20220804	-67.78	9210	20230707	3.37	21950	-56.63	20230222	9210	3.37	20230707	29550	-67.78	20220804	9210	3.37	20230707	2.93	N	123420	500	57 억		266835	N	N	0	N	00	N
117	20230711	130704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9510	70	2	0.74	162070420	16859	52.32	9480	9710	9470	12270	6610	9440	9613.29	2.33	0	3350	9713	9576	9403	9266	9093	9645	9335	57	2830	500	6600	10	1	11469842	1091	-279.71	0.47	12	0.15	-34.00	20292.00	29550	20220804	-67.82	9210	20230707	3.26	21950	-56.67	20230222	9210	3.26	20230707	29550	-67.82	20220804	9210	3.26	20230707	2.93	N	123420	500	57 억		266835	N	N	0	N	00	N
118	20230711	120721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9570	130	2	1.38	158041190	16437	51.01	9480	9710	9470	12270	6610	9440	9614.97	2.33	0	3330	9713	9576	9403	9266	9093	9645	9335	57	2830	500	6600	10	1	11469842	1098	-281.47	0.47	12	0.14	-34.00	20292.00	29550	20220804	-67.61	9210	20230707	3.91	21950	-56.40	20230222	9210	3.91	20230707	29550	-67.61	20220804	9210	3.91	20230707	2.93	N	123420	500	57 억		266835	N	N	0	N	00	N
119	20230711	110725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9580	140	2	1.48	142521090	14818	45.99	9480	9710	9470	12270	6610	9440	9618.11	2.33	0	3349	9713	9576	9403	9266	9093	9645	9335	57	2830	500	6600	10	1	11469842	1099	-281.76	0.47	12	0.13	-34.00	20292.00	29550	20220804	-67.58	9210	20230707	4.02	21950	-56.36	20230222	9210	4.02	20230707	29550	-67.58	20220804	9210	4.02	20230707	2.93	N	123420	500	57 억		266835	N	N	0	N	00	N
120	20230711	100722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9650	210	2	2.22	96581650	10026	31.12	9480	9710	9470	12270	6610	9440	9633.12	2.33	0	3742	9713	9576	9403	9266	9093	9645	9335	57	2830	500	6600	10	1	11469842	1107	-283.82	0.48	12	0.09	-34.00	20292.00	29550	20220804	-67.34	9210	20230707	4.78	21950	-56.04	20230222	9210	4.78	20230707	29550	-67.34	20220804	9210	4.78	20230707	2.93	N	123420	500	57 억		266835	N	N	0	N	00	N
121	20230711	090721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9550	110	2	1.17	10986230	1152	3.58	9480	9630	9470	12270	6610	9440	9536.66	2.33	0	828	9713	9576	9403	9266	9093	9645	9335	57	2830	500	6600	10	1	11469842	1095	-280.88	0.47	12	0.01	-34.00	20292.00	29550	20220804	-67.68	9210	20230707	3.69	21950	-56.49	20230222	9210	3.69	20230707	29550	-67.68	20220804	9210	3.69	20230707	2.93	N	123420	500	57 억		266835	N	N	0	N	00	N
122	20230710	160715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9440	160	2	1.72	299895130	31943	100.93	9280	9540	9230	12060	6500	9280	9388.12	2.31	0	2291	9620	9450	9330	9160	9040	9390	9100	57	2780	500	6490	10	1	11469842	1083	-277.65	0.47	12	0.28	-34.00	20292.00	29550	20220804	-68.05	9210	20230707	2.50	21950	-56.99	20230222	9210	2.50	20230707	29550	-68.05	20220804	9210	2.50	20230707	2.94	N	123420	500	57 억		264545	N	N	0	N	00	N
123	20230710	150716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9360	80	2	0.86	273406890	29127	92.03	9280	9540	9230	12060	6500	9280	9386.72	2.31	0	3092	9620	9450	9330	9160	9040	9390	9100	57	2780	500	6490	10	1	11469842	1074	-275.29	0.46	12	0.25	-34.00	20292.00	29550	20220804	-68.32	9210	20230707	1.63	21950	-57.36	20230222	9210	1.63	20230707	29550	-68.32	20220804	9210	1.63	20230707	2.94	N	123420	500	57 억		264545	N	N	0	N	00	N
124	20230710	140709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9360	80	2	0.86	242827640	25867	81.73	9280	9540	9230	12060	6500	9280	9387.55	2.31	0	2699	9620	9450	9330	9160	9040	9390	9100	57	2780	500	6490	10	1	11469842	1074	-275.29	0.46	12	0.23	-34.00	20292.00	29550	20220804	-68.32	9210	20230707	1.63	21950	-57.36	20230222	9210	1.63	20230707	29550	-68.32	20220804	9210	1.63	20230707	2.94	N	123420	500	57 억		264545	N	N	0	N	00	N
125	20230710	130701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9380	100	2	1.08	226156980	24093	76.13	9280	9540	9230	12060	6500	9280	9386.83	2.31	0	2010	9620	9450	9330	9160	9040	9390	9100	57	2780	500	6490	10	1	11469842	1076	-275.88	0.46	12	0.21	-34.00	20292.00	29550	20220804	-68.26	9210	20230707	1.85	21950	-57.27	20230222	9210	1.85	20230707	29550	-68.26	20220804	9210	1.85	20230707	2.94	N	123420	500	57 억		264545	N	N	0	N	00	N
126	20230710	120719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9390	110	2	1.19	210578160	22437	70.90	9280	9540	9230	12060	6500	9280	9385.31	2.31	0	2874	9620	9450	9330	9160	9040	9390	9100	57	2780	500	6490	10	1	11469842	1077	-276.18	0.46	12	0.20	-34.00	20292.00	29550	20220804	-68.22	9210	20230707	1.95	21950	-57.22	20230222	9210	1.95	20230707	29550	-68.22	20220804	9210	1.95	20230707	2.94	N	123420	500	57 억		264545	N	N	0	N	00	N
127	20230710	110716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9370	90	2	0.97	192127660	20472	64.69	9280	9540	9230	12060	6500	9280	9384.90	2.31	0	1983	9620	9450	9330	9160	9040	9390	9100	57	2780	500	6490	10	1	11469842	1075	-275.59	0.46	12	0.18	-34.00	20292.00	29550	20220804	-68.29	9210	20230707	1.74	21950	-57.31	20230222	9210	1.74	20230707	29550	-68.29	20220804	9210	1.74	20230707	2.94	N	123420	500	57 억		264545	N	N	0	N	00	N
128	20230710	100717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9500	220	2	2.37	141477590	15123	47.79	9280	9540	9230	12060	6500	9280	9355.13	2.31	0	3524	9620	9450	9330	9160	9040	9390	9100	57	2780	500	6490	10	1	11469842	1090	-279.41	0.47	12	0.13	-34.00	20292.00	29550	20220804	-67.85	9210	20230707	3.15	21950	-56.72	20230222	9210	3.15	20230707	29550	-67.85	20220804	9210	3.15	20230707	2.94	N	123420	500	57 억		264545	N	N	0	N	00	N
129	20230710	090711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9290	10	2	0.11	33563110	3620	11.44	9280	9320	9230	12060	6500	9280	9271.58	2.31	0	-2324	9620	9450	9330	9160	9040	9390	9100	57	2780	500	6490	10	1	11469842	1066	-273.24	0.46	12	0.03	-34.00	20292.00	29550	20220804	-68.56	9210	20230707	0.87	21950	-57.68	20230222	9210	0.87	20230707	29550	-68.56	20220804	9210	0.87	20230707	2.94	N	123420	500	57 억		264545	N	N	0	N	00	N
130	20230707	160708	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9280	-220	5	-2.32	291086960	31319	85.44	9500	9500	9210	12350	6650	9500	9294.26	2.31	0	44	9853	9676	9523	9346	9193	9600	9270	57	2850	500	6650	10	1	11469842	1064	-272.94	0.46	12	0.27	-34.00	20292.00	29550	20220804	-68.60	9210	20230707	0.76	21950	-57.72	20230222	9210	0.76	20230707	29550	-68.60	20220804	9210	0.76	20230707	2.95	N	123420	500	57 억		264502	N	N	0	N	00	N
131	20230707	150708	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9300	-200	5	-2.11	280360250	30164	82.28	9500	9500	9210	12350	6650	9500	9294.53	2.31	0	-247	9853	9676	9523	9346	9193	9600	9270	57	2850	500	6650	10	1	11469842	1067	-273.53	0.46	12	0.26	-34.00	20292.00	29550	20220804	-68.53	9210	20230707	0.98	21950	-57.63	20230222	9210	0.98	20230707	29550	-68.53	20220804	9210	0.98	20230707	2.95	N	123420	500	57 억		264502	N	N	0	N	00	N
132	20230707	140722	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9290	-210	5	-2.21	231826050	24929	68.00	9500	9500	9210	12350	6650	9500	9299.45	2.31	0	-1185	9853	9676	9523	9346	9193	9600	9270	57	2850	500	6650	10	1	11469842	1066	-273.24	0.46	12	0.22	-34.00	20292.00	29550	20220804	-68.56	9210	20230707	0.87	21950	-57.68	20230222	9210	0.87	20230707	29550	-68.56	20220804	9210	0.87	20230707	2.95	N	123420	500	57 억		264502	N	N	0	N	00	N
133	20230707	130714	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9250	-250	5	-2.63	208946590	22465	61.28	9500	9500	9210	12350	6650	9500	9300.98	2.31	0	-1846	9853	9676	9523	9346	9193	9600	9270	57	2850	500	6650	10	1	11469842	1061	-272.06	0.46	12	0.20	-34.00	20292.00	29550	20220804	-68.70	9210	20230707	0.43	21950	-57.86	20230222	9210	0.43	20230707	29550	-68.70	20220804	9210	0.43	20230707	2.95	N	123420	500	57 억		264502	N	N	0	N	00	N
134	20230707	120716	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9350	-150	5	-1.58	149730090	16068	43.83	9500	9500	9240	12350	6650	9500	9318.53	2.31	0	-3832	9853	9676	9523	9346	9193	9600	9270	57	2850	500	6650	10	1	11469842	1072	-275.00	0.46	12	0.14	-34.00	20292.00	29550	20220804	-68.36	9240	20230707	1.19	21950	-57.40	20230222	9240	1.19	20230707	29550	-68.36	20220804	9240	1.19	20230707	2.95	N	123420	500	57 억		264502	N	N	0	N	00	N
135	20230707	110718	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9250	-250	5	-2.63	98836000	10577	28.85	9500	9500	9240	12350	6650	9500	9344.43	2.31	0	-3780	9853	9676	9523	9346	9193	9600	9270	57	2850	500	6650	10	1	11469842	1061	-272.06	0.46	12	0.09	-34.00	20292.00	29550	20220804	-68.70	9240	20230707	0.11	21950	-57.86	20230222	9240	0.11	20230707	29550	-68.70	20220804	9240	0.11	20230707	2.95	N	123420	500	57 억		264502	N	N	0	N	00	N
136	20230707	100710	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9310	-190	5	-2.00	67734000	7226	19.71	9500	9500	9310	12350	6650	9500	9373.65	2.31	0	-1890	9853	9676	9523	9346	9193	9600	9270	57	2850	500	6650	10	1	11469842	1068	-273.82	0.46	12	0.06	-34.00	20292.00	29550	20220804	-68.49	9310	20230707	0.00	21950	-57.59	20230222	9310	0.00	20230707	29550	-68.49	20220804	9310	0.00	20230707	2.95	N	123420	500	57 억		264502	N	N	0	N	00	N
137	20230707	090710	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9470	-30	5	-0.32	11171680	1184	3.23	9500	9500	9350	12350	6650	9500	9435.54	2.31	0	-545	9853	9676	9523	9346	9193	9600	9270	57	2850	500	6650	10	1	11469842	1086	-278.53	0.47	12	0.01	-34.00	20292.00	29550	20220804	-67.95	9350	20230707	1.28	21950	-56.86	20230222	9350	1.28	20230707	29550	-67.95	20220804	9350	1.28	20230707	2.95	N	123420	500	57 억		264502	N	N	0	N	00	N
138	20230706	160709	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9500	-160	5	-1.66	347102000	36647	120.96	9700	9700	9370	12550	6770	9660	9471.39	2.33	0	-2390	10080	9870	9760	9550	9440	9815	9495	57	2890	500	6760	10	1	11469842	1090	-279.41	0.47	12	0.32	-34.00	20292.00	29550	20220804	-67.85	9370	20230706	1.39	21950	-56.72	20230222	9370	1.39	20230706	29550	-67.85	20220804	9370	1.39	20230706	3.02	N	123420	500	57 억		266894	N	N	0	N	00	N
139	20230706	150710	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9420	-240	5	-2.48	314122650	33145	109.40	9700	9700	9370	12550	6770	9660	9477.23	2.33	0	-2691	10080	9870	9760	9550	9440	9815	9495	57	2890	500	6760	10	1	11469842	1080	-277.06	0.46	12	0.29	-34.00	20292.00	29550	20220804	-68.12	9370	20230706	0.53	21950	-57.08	20230222	9370	0.53	20230706	29550	-68.12	20220804	9370	0.53	20230706	3.02	N	123420	500	57 억		266894	N	N	0	N	00	N
140	20230706	140711	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9430	-230	5	-2.38	269971270	28447	93.89	9700	9700	9380	12550	6770	9660	9490.32	2.33	0	-3049	10080	9870	9760	9550	9440	9815	9495	57	2890	500	6760	10	1	11469842	1082	-277.35	0.46	12	0.25	-34.00	20292.00	29550	20220804	-68.09	9380	20230706	0.53	21950	-57.04	20230222	9380	0.53	20230706	29550	-68.09	20220804	9380	0.53	20230706	3.02	N	123420	500	57 억		266894	N	N	0	N	00	N
141	20230706	130711	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9520	-140	5	-1.45	221326180	23276	76.82	9700	9700	9420	12550	6770	9660	9508.77	2.33	0	-2147	10080	9870	9760	9550	9440	9815	9495	57	2890	500	6760	10	1	11469842	1092	-280.00	0.47	12	0.20	-34.00	20292.00	29550	20220804	-67.78	9420	20230706	1.06	21950	-56.63	20230222	9420	1.06	20230706	29550	-67.78	20220804	9420	1.06	20230706	3.02	N	123420	500	57 억		266894	N	N	0	N	00	N
142	20230706	120709	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9520	-140	5	-1.45	163636520	17181	56.71	9700	9700	9440	12550	6770	9660	9524.27	2.33	0	-1158	10080	9870	9760	9550	9440	9815	9495	57	2890	500	6760	10	1	11469842	1092	-280.00	0.47	12	0.15	-34.00	20292.00	29550	20220804	-67.78	9440	20230706	0.85	21950	-56.63	20230222	9440	0.85	20230706	29550	-67.78	20220804	9440	0.85	20230706	3.02	N	123420	500	57 억		266894	N	N	0	N	00	N
143	20230706	110714	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9590	-70	5	-0.72	133067310	13966	46.10	9700	9700	9440	12550	6770	9660	9527.95	2.33	0	-1149	10080	9870	9760	9550	9440	9815	9495	57	2890	500	6760	10	1	11469842	1100	-282.06	0.47	12	0.12	-34.00	20292.00	29550	20220804	-67.55	9440	20230706	1.59	21950	-56.31	20230222	9440	1.59	20230706	29550	-67.55	20220804	9440	1.59	20230706	3.02	N	123420	500	57 억		266894	N	N	0	N	00	N
144	20230706	100709	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9610	-50	5	-0.52	103174630	10841	35.78	9700	9700	9440	12550	6770	9660	9517.08	2.33	0	-2346	10080	9870	9760	9550	9440	9815	9495	57	2890	500	6760	10	1	11469842	1102	-282.65	0.47	12	0.09	-34.00	20292.00	29550	20220804	-67.48	9440	20230706	1.80	21950	-56.22	20230222	9440	1.80	20230706	29550	-67.48	20220804	9440	1.80	20230706	3.02	N	123420	500	57 억		266894	N	N	0	N	00	N
145	20230706	090709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9600	-60	5	-0.62	11332650	1175	3.88	9700	9700	9600	12550	6770	9660	9644.81	2.33	0	-696	10080	9870	9760	9550	9440	9815	9495	57	2890	500	6760	10	1	11469842	1101	-282.35	0.47	12	0.01	-34.00	20292.00	29550	20220804	-67.51	9500	20230630	1.05	21950	-56.26	20230222	9500	1.05	20230630	29550	-67.51	20220804	9500	1.05	20230630	3.02	N	123420	500	57 억		266894	N	N	0	N	00	N
146	20230705	160706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9660	-160	5	-1.63	291735010	30058	64.40	9820	9970	9650	12760	6880	9820	9706.51	2.43	0	-11856	10206	10012	9846	9652	9486	9930	9570	57	2940	500	6870	10	1	11469842	1108	-284.12	0.48	12	0.26	-34.00	20292.00	29550	20220804	-67.31	9500	20230630	1.68	21950	-55.99	20230222	9500	1.68	20230630	29550	-67.31	20220804	9500	1.68	20230630	3.08	N	123420	500	57 억		278745	N	N	0	N	00	N
147	20230705	150704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9670	-150	5	-1.53	244316580	25150	53.88	9820	9970	9650	12760	6880	9820	9714.38	2.43	0	-10885	10206	10012	9846	9652	9486	9930	9570	57	2940	500	6870	10	1	11469842	1109	-284.41	0.48	12	0.22	-34.00	20292.00	29550	20220804	-67.28	9500	20230630	1.79	21950	-55.95	20230222	9500	1.79	20230630	29550	-67.28	20220804	9500	1.79	20230630	3.08	N	123420	500	57 억		278745	N	N	0	N	00	N
148	20230705	140657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9670	-150	5	-1.53	208538610	21452	45.96	9820	9970	9650	12760	6880	9820	9721.17	2.43	0	-8684	10206	10012	9846	9652	9486	9930	9570	57	2940	500	6870	10	1	11469842	1109	-284.41	0.48	12	0.19	-34.00	20292.00	29550	20220804	-67.28	9500	20230630	1.79	21950	-55.95	20230222	9500	1.79	20230630	29550	-67.28	20220804	9500	1.79	20230630	3.08	N	123420	500	57 억		278745	N	N	0	N	00	N
149	20230705	130658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9660	-160	5	-1.63	171449620	17614	37.74	9820	9970	9660	12760	6880	9820	9733.71	2.43	0	-6588	10206	10012	9846	9652	9486	9930	9570	57	2940	500	6870	10	1	11469842	1108	-284.12	0.48	12	0.15	-34.00	20292.00	29550	20220804	-67.31	9500	20230630	1.68	21950	-55.99	20230222	9500	1.68	20230630	29550	-67.31	20220804	9500	1.68	20230630	3.08	N	123420	500	57 억		278745	N	N	0	N	00	N
150	20230705	120658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	-130	5	-1.32	138258010	14183	30.39	9820	9970	9670	12760	6880	9820	9748.15	2.43	0	-5524	10206	10012	9846	9652	9486	9930	9570	57	2940	500	6870	10	1	11469842	1111	-285.00	0.48	12	0.12	-34.00	20292.00	29550	20220804	-67.21	9500	20230630	2.00	21950	-55.85	20230222	9500	2.00	20230630	29550	-67.21	20220804	9500	2.00	20230630	3.08	N	123420	500	57 억		278745	N	N	0	N	00	N
151	20230705	110705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	-130	5	-1.32	112088890	11485	24.61	9820	9970	9670	12760	6880	9820	9759.59	2.43	0	-3499	10206	10012	9846	9652	9486	9930	9570	57	2940	500	6870	10	1	11469842	1111	-285.00	0.48	12	0.10	-34.00	20292.00	29550	20220804	-67.21	9500	20230630	2.00	21950	-55.85	20230222	9500	2.00	20230630	29550	-67.21	20220804	9500	2.00	20230630	3.08	N	123420	500	57 억		278745	N	N	0	N	00	N
152	20230705	100659	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9790	-30	5	-0.31	51383270	5232	11.21	9820	9970	9720	12760	6880	9820	9820.96	2.43	0	-1554	10206	10012	9846	9652	9486	9930	9570	57	2940	500	6870	10	1	11469842	1123	-287.94	0.48	12	0.05	-34.00	20292.00	29550	20220804	-66.87	9500	20230630	3.05	21950	-55.40	20230222	9500	3.05	20230630	29550	-66.87	20220804	9500	3.05	20230630	3.08	N	123420	500	57 억		278745	N	N	0	N	00	N
153	20230705	090657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9920	100	2	1.02	6771180	688	1.47	9820	9970	9770	12760	6880	9820	9841.83	2.43	0	48	10206	10012	9846	9652	9486	9930	9570	57	2940	500	6870	10	1	11469842	1138	-291.76	0.49	12	0.01	-34.00	20292.00	29550	20220804	-66.43	9500	20230630	4.42	21950	-54.81	20230222	9500	4.42	20230630	29550	-66.43	20220804	9500	4.42	20230630	3.08	N	123420	500	57 억		278745	N	N	0	N	00	N
154	20230704	160656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9820	-220	5	-2.19	457472510	46674	82.59	10040	10040	9680	13050	7030	10040	9801.44	2.46	0	-3126	10520	10280	9960	9720	9400	10400	9840	57	3010	500	7020	10	1	11469842	1126	-288.82	0.48	12	0.41	-34.00	20292.00	29550	20220804	-66.77	9500	20230630	3.37	21950	-55.26	20230222	9500	3.37	20230630	29550	-66.77	20220804	9500	3.37	20230630	3.19	N	123420	500	57 억		281851	N	N	0	N	00	N
155	20230704	150648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	-240	5	-2.39	431685000	44051	77.95	10040	10040	9680	13050	7030	10040	9799.66	2.46	0	-2945	10520	10280	9960	9720	9400	10400	9840	57	3010	500	7020	10	1	11469842	1124	-288.24	0.48	12	0.38	-34.00	20292.00	29550	20220804	-66.84	9500	20230630	3.16	21950	-55.35	20230222	9500	3.16	20230630	29550	-66.84	20220804	9500	3.16	20230630	3.19	N	123420	500	57 억		281851	N	N	0	N	00	N
156	20230704	140653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9810	-230	5	-2.29	406140030	41446	73.34	10040	10040	9680	13050	7030	10040	9799.26	2.46	0	-1707	10520	10280	9960	9720	9400	10400	9840	57	3010	500	7020	10	1	11469842	1125	-288.53	0.48	12	0.36	-34.00	20292.00	29550	20220804	-66.80	9500	20230630	3.26	21950	-55.31	20230222	9500	3.26	20230630	29550	-66.80	20220804	9500	3.26	20230630	3.19	N	123420	500	57 억		281851	N	N	0	N	00	N
157	20230704	130643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9830	-210	5	-2.09	388901620	39690	70.23	10040	10040	9680	13050	7030	10040	9798.48	2.46	0	-304	10520	10280	9960	9720	9400	10400	9840	57	3010	500	7020	10	1	11469842	1127	-289.12	0.48	12	0.35	-34.00	20292.00	29550	20220804	-66.73	9500	20230630	3.47	21950	-55.22	20230222	9500	3.47	20230630	29550	-66.73	20220804	9500	3.47	20230630	3.19	N	123420	500	57 억		281851	N	N	0	N	00	N
158	20230704	120650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	-240	5	-2.39	379463740	38728	68.53	10040	10040	9680	13050	7030	10040	9798.18	2.46	0	-821	10520	10280	9960	9720	9400	10400	9840	57	3010	500	7020	10	1	11469842	1124	-288.24	0.48	12	0.34	-34.00	20292.00	29550	20220804	-66.84	9500	20230630	3.16	21950	-55.35	20230222	9500	3.16	20230630	29550	-66.84	20220804	9500	3.16	20230630	3.19	N	123420	500	57 억		281851	N	N	0	N	00	N
159	20230704	110645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9720	-320	5	-3.19	342121940	34921	61.79	10040	10040	9680	13050	7030	10040	9797.03	2.46	0	-2521	10520	10280	9960	9720	9400	10400	9840	57	3010	500	7020	10	1	11469842	1115	-285.88	0.48	12	0.30	-34.00	20292.00	29550	20220804	-67.11	9500	20230630	2.32	21950	-55.72	20230222	9500	2.32	20230630	29550	-67.11	20220804	9500	2.32	20230630	3.19	N	123420	500	57 억		281851	N	N	0	N	00	N
160	20230704	100644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9850	-190	5	-1.89	164015830	16642	29.45	10040	10040	9800	13050	7030	10040	9855.54	2.46	0	-965	10520	10280	9960	9720	9400	10400	9840	57	3010	500	7020	10	1	11469842	1130	-289.71	0.49	12	0.15	-34.00	20292.00	29550	20220804	-66.67	9500	20230630	3.68	21950	-55.13	20230222	9500	3.68	20230630	29550	-66.67	20220804	9500	3.68	20230630	3.19	N	123420	500	57 억		281851	N	N	0	N	00	N
161	20230704	090642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9860	-180	5	-1.79	28546000	2872	5.08	10040	10040	9860	13050	7030	10040	9939.42	2.46	0	290	10520	10280	9960	9720	9400	10400	9840	57	3010	500	7020	10	1	11469842	1131	-290.00	0.49	12	0.03	-34.00	20292.00	29550	20220804	-66.63	9500	20230630	3.79	21950	-55.08	20230222	9500	3.79	20230630	29550	-66.63	20220804	9500	3.79	20230630	3.19	N	123420	500	57 억		281851	N	N	0	N	00	N
162	20230703	160635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10040	330	2	3.40	563461330	56127	64.11	9640	10200	9640	12620	6800	9710	10039.04	2.27	0	20921	10370	10040	9770	9440	9170	9905	9305	57	2910	500	6790	10	1	11469842	1152	-295.29	0.49	12	0.49	-34.00	20292.00	29550	20220804	-66.02	9500	20230630	5.68	21950	-54.26	20230222	9500	5.68	20230630	29550	-66.02	20220804	9500	5.68	20230630	3.19	N	123420	500	57 억		260574	N	N	0	N	00	N
163	20230703	150643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10040	330	2	3.40	547078760	54492	62.24	9640	10200	9640	12620	6800	9710	10039.62	2.27	0	20327	10370	10040	9770	9440	9170	9905	9305	57	2910	500	6790	10	1	11469842	1152	-295.29	0.49	12	0.48	-34.00	20292.00	29550	20220804	-66.02	9500	20230630	5.68	21950	-54.26	20230222	9500	5.68	20230630	29550	-66.02	20220804	9500	5.68	20230630	3.19	N	123420	500	57 억		260574	N	N	0	N	00	N
164	20230703	140642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10020	310	2	3.19	478529750	47651	54.43	9640	10200	9640	12620	6800	9710	10042.39	2.27	0	17564	10370	10040	9770	9440	9170	9905	9305	57	2910	500	6790	10	1	11469842	1149	-294.71	0.49	12	0.42	-34.00	20292.00	29550	20220804	-66.09	9500	20230630	5.47	21950	-54.35	20230222	9500	5.47	20230630	29550	-66.09	20220804	9500	5.47	20230630	3.19	N	123420	500	57 억		260574	N	N	0	N	00	N
165	20230703	130637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10090	380	2	3.91	451514120	44955	51.35	9640	10200	9640	12620	6800	9710	10043.69	2.27	0	19722	10370	10040	9770	9440	9170	9905	9305	57	2910	500	6790	10	1	11469842	1157	-296.76	0.50	12	0.39	-34.00	20292.00	29550	20220804	-65.85	9500	20230630	6.21	21950	-54.03	20230222	9500	6.21	20230630	29550	-65.85	20220804	9500	6.21	20230630	3.19	N	123420	500	57 억		260574	N	N	0	N	00	N
166	20230703	120644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10100	390	2	4.02	434313800	43244	49.40	9640	10200	9640	12620	6800	9710	10043.33	2.27	0	20403	10370	10040	9770	9440	9170	9905	9305	57	2910	500	6790	10	1	11469842	1158	-297.06	0.50	12	0.38	-34.00	20292.00	29550	20220804	-65.82	9500	20230630	6.32	21950	-53.99	20230222	9500	6.32	20230630	29550	-65.82	20220804	9500	6.32	20230630	3.19	N	123420	500	57 억		260574	N	N	0	N	00	N
167	20230703	110639	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10120	410	2	4.22	406013260	40445	46.20	9640	10200	9640	12620	6800	9710	10038.65	2.27	0	19644	10370	10040	9770	9440	9170	9905	9305	57	2910	500	6790	10	1	11469842	1161	-297.65	0.50	12	0.35	-34.00	20292.00	29550	20220804	-65.75	9500	20230630	6.53	21950	-53.90	20230222	9500	6.53	20230630	29550	-65.75	20220804	9500	6.53	20230630	3.19	N	123420	500	57 억		260574	N	N	0	N	00	N
168	20230703	100628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10100	390	2	4.02	336655410	33579	38.36	9640	10200	9640	12620	6800	9710	10025.77	2.27	0	18590	10370	10040	9770	9440	9170	9905	9305	57	2910	500	6790	10	1	11469842	1158	-297.06	0.50	12	0.29	-34.00	20292.00	29550	20220804	-65.82	9500	20230630	6.32	21950	-53.99	20230222	9500	6.32	20230630	29550	-65.82	20220804	9500	6.32	20230630	3.19	N	123420	500	57 억		260574	N	N	0	N	00	N
169	20230703	090636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10020	310	2	3.19	131267560	13220	15.10	9640	10150	9640	12620	6800	9710	9929.47	2.27	0	6878	10370	10040	9770	9440	9170	9905	9305	57	2910	500	6790	10	1	11469842	1149	-294.71	0.49	12	0.12	-34.00	20292.00	29550	20220804	-66.09	9500	20230630	5.47	21950	-54.35	20230222	9500	5.47	20230630	29550	-66.09	20220804	9500	5.47	20230630	3.19	N	123420	500	57 억		260574	N	N	0	N	00	N