KissMeData/069080/price/prices-20230701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160619	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14670	870	2	6.30	3347066660	230100	616.71	14280	14740	14110	17940	9660	13800	14545.97	28.20	0	-4012	14066	13932	13816	13682	13566	13875	13625	177	4140	500	10210	10	1	34950884	5127	7.16	0.79	12	0.66	2050.00	18627.00	21050	20220811	-30.31	13000	20230726	12.85	19870	-26.17	20230217	13000	12.85	20230726	21050	-30.31	20220811	13000	12.85	20230726	1.47	N	069080	500	176 억	9856740	N	N	3243	N	N
3	20230731	150620	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14640	840	2	6.09	3180258780	218724	586.22	14280	14740	14110	17940	9660	13800	14540.05	28.20	0	-3820	14066	13932	13816	13682	13566	13875	13625	177	4140	500	10210	10	1	34950884	5117	7.14	0.79	12	0.63	2050.00	18627.00	21050	20220811	-30.45	13000	20230726	12.62	19870	-26.32	20230217	13000	12.62	20230726	21050	-30.45	20220811	13000	12.62	20230726	1.47	N	069080	500	176 억	9856740	N	N	2428	N	N
4	20230731	140622	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14640	840	2	6.09	3044862990	209480	561.44	14280	14740	14110	17940	9660	13800	14535.34	28.20	0	-2943	14066	13932	13816	13682	13566	13875	13625	177	4140	500	10210	10	1	34950884	5117	7.14	0.79	12	0.60	2050.00	18627.00	21050	20220811	-30.45	13000	20230726	12.62	19870	-26.32	20230217	13000	12.62	20230726	21050	-30.45	20220811	13000	12.62	20230726	1.47	N	069080	500	176 억	9856740	N	N	2428	N	N
5	20230731	130621	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14660	860	2	6.23	2890237560	198929	533.16	14280	14740	14110	17940	9660	13800	14528.99	28.20	0	-3746	14066	13932	13816	13682	13566	13875	13625	177	4140	500	10210	10	1	34950884	5124	7.15	0.79	12	0.57	2050.00	18627.00	21050	20220811	-30.36	13000	20230726	12.77	19870	-26.22	20230217	13000	12.77	20230726	21050	-30.36	20220811	13000	12.77	20230726	1.47	N	069080	500	176 억	9856740	N	N	2428	N	N
6	20230731	120628	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14590	790	2	5.72	2359643420	162739	436.17	14280	14700	14110	17940	9660	13800	14499.56	28.20	0	-11770	14066	13932	13816	13682	13566	13875	13625	177	4140	500	10210	10	1	34950884	5099	7.12	0.78	12	0.47	2050.00	18627.00	21050	20220811	-30.69	13000	20230726	12.23	19870	-26.57	20230217	13000	12.23	20230726	21050	-30.69	20220811	13000	12.23	20230726	1.47	N	069080	500	176 억	9856740	N	N	2428	N	N
7	20230731	110631	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14560	760	2	5.51	1997003630	137765	369.23	14280	14700	14110	17940	9660	13800	14495.73	28.20	0	-6983	14066	13932	13816	13682	13566	13875	13625	177	4140	500	10210	10	1	34950884	5089	7.10	0.78	12	0.39	2050.00	18627.00	21050	20220811	-30.83	13000	20230726	12.00	19870	-26.72	20230217	13000	12.00	20230726	21050	-30.83	20220811	13000	12.00	20230726	1.47	N	069080	500	176 억	9856740	N	N	2428	N	N
8	20230731	100627	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14650	850	2	6.16	1618942880	111919	299.96	14280	14700	14110	17940	9660	13800	14465.31	28.20	0	-6073	14066	13932	13816	13682	13566	13875	13625	177	4140	500	10210	10	1	34950884	5120	7.15	0.79	12	0.32	2050.00	18627.00	21050	20220811	-30.40	13000	20230726	12.69	19870	-26.27	20230217	13000	12.69	20230726	21050	-30.40	20220811	13000	12.69	20230726	1.47	N	069080	500	176 억	9856740	N	N	2428	N	N
9	20230731	090620	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14250	450	2	3.26	62268970	4371	11.72	14280	14280	14160	17940	9660	13800	14245.93	28.20	0	-4141	14066	13932	13816	13682	13566	13875	13625	177	4140	500	10210	10	1	34950884	4981	6.95	0.77	12	0.01	2050.00	18627.00	21050	20220811	-32.30	13000	20230726	9.62	19870	-28.28	20230217	13000	9.62	20230726	21050	-32.30	20220811	13000	9.62	20230726	1.47	N	069080	500	176 억	9856740	N	N	2428	N	N
10	20230728	160622	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13800	-100	5	-0.72	500138870	36293	44.11	13930	13950	13700	18070	9730	13900	13780.56	28.22	0	-7505	14533	14216	13613	13296	12693	14375	13455	177	4170	500	10280	10	1	34950884	4823	6.73	0.74	12	0.10	2050.00	18627.00	21050	20220811	-34.44	13000	20230726	6.15	19870	-30.55	20230217	13000	6.15	20230726	21050	-34.44	20220811	13000	6.15	20230726	1.51	N	069080	500	176 억	9861805	N	N	2428	N	N
11	20230728	150622	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13770	-130	5	-0.94	437887870	31782	38.63	13930	13950	13700	18070	9730	13900	13777.86	28.22	0	-6000	14533	14216	13613	13296	12693	14375	13455	177	4170	500	10280	10	1	34950884	4813	6.72	0.74	12	0.09	2050.00	18627.00	21050	20220811	-34.58	13000	20230726	5.92	19870	-30.70	20230217	13000	5.92	20230726	21050	-34.58	20220811	13000	5.92	20230726	1.51	N	069080	500	176 억	9861805	N	N	5651	N	N
12	20230728	140618	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13720	-180	5	-1.29	378673380	27476	33.39	13930	13950	13700	18070	9730	13900	13781.97	28.22	0	-4786	14533	14216	13613	13296	12693	14375	13455	177	4170	500	10280	10	1	34950884	4795	6.69	0.74	12	0.08	2050.00	18627.00	21050	20220811	-34.82	13000	20230726	5.54	19870	-30.95	20230217	13000	5.54	20230726	21050	-34.82	20220811	13000	5.54	20230726	1.51	N	069080	500	176 억	9861805	N	N	5651	N	N
13	20230728	130622	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13760	-140	5	-1.01	325667730	23615	28.70	13930	13950	13700	18070	9730	13900	13790.71	28.22	0	-4907	14533	14216	13613	13296	12693	14375	13455	177	4170	500	10280	10	1	34950884	4809	6.71	0.74	12	0.07	2050.00	18627.00	21050	20220811	-34.63	13000	20230726	5.85	19870	-30.75	20230217	13000	5.85	20230726	21050	-34.63	20220811	13000	5.85	20230726	1.51	N	069080	500	176 억	9861805	N	N	5651	N	N
14	20230728	120619	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13750	-150	5	-1.08	274598150	19904	24.19	13930	13950	13700	18070	9730	13900	13796.13	28.22	0	-4090	14533	14216	13613	13296	12693	14375	13455	177	4170	500	10280	10	1	34950884	4806	6.71	0.74	12	0.06	2050.00	18627.00	21050	20220811	-34.68	13000	20230726	5.77	19870	-30.80	20230217	13000	5.77	20230726	21050	-34.68	20220811	13000	5.77	20230726	1.51	N	069080	500	176 억	9861805	N	N	5651	N	N
15	20230728	110625	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13710	-190	5	-1.37	248637370	18016	21.90	13930	13950	13700	18070	9730	13900	13800.92	28.22	0	-3807	14533	14216	13613	13296	12693	14375	13455	177	4170	500	10280	10	1	34950884	4792	6.69	0.74	12	0.05	2050.00	18627.00	21050	20220811	-34.87	13000	20230726	5.46	19870	-31.00	20230217	13000	5.46	20230726	21050	-34.87	20220811	13000	5.46	20230726	1.51	N	069080	500	176 억	9861805	N	N	5651	N	N
16	20230728	100616	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13910	10	2	0.07	194114260	14059	17.09	13930	13950	13700	18070	9730	13900	13807.12	28.22	0	-2885	14533	14216	13613	13296	12693	14375	13455	177	4170	500	10280	10	1	34950884	4862	6.79	0.75	12	0.04	2050.00	18627.00	21050	20220811	-33.92	13000	20230726	7.00	19870	-29.99	20230217	13000	7.00	20230726	21050	-33.92	20220811	13000	7.00	20230726	1.51	N	069080	500	176 억	9861805	N	N	5651	N	N
17	20230728	090622	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13840	-60	5	-0.43	2678840	193	0.23	13930	13930	13840	18070	9730	13900	13880.00	28.22	0	-27	14533	14216	13613	13296	12693	14375	13455	177	4170	500	10280	10	1	34950884	4837	6.75	0.74	12	0.00	2050.00	18627.00	21050	20220811	-34.25	13000	20230726	6.46	19870	-30.35	20230217	13000	6.46	20230726	21050	-34.25	20220811	13000	6.46	20230726	1.51	N	069080	500	176 억	9861805	N	N	5651	N	N
18	20230727	160618	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13900	660	2	4.98	1127533430	82251	68.76	13010	13930	13010	17210	9270	13240	13708.44	28.09	23834	42859	13813	13526	13263	12976	12713	13395	12845	177	3970	500	9790	10	1	34950884	4858	6.78	0.75	12	0.24	2050.00	18627.00	21050	20220811	-33.97	13000	20230726	6.92	19870	-30.05	20230217	13000	6.92	20230726	21050	-33.97	20220811	13000	6.92	20230726	1.50	N	069080	500	176 억	9819202	N	N	5651	N	N
19	20230727	150619	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13890	650	2	4.91	1038334640	75832	63.40	13010	13930	13010	17210	9270	13240	13692.57	28.09	23834	39563	13813	13526	13263	12976	12713	13395	12845	177	3970	500	9790	10	1	34950884	4855	6.78	0.75	12	0.22	2050.00	18627.00	21050	20220811	-34.01	13000	20230726	6.85	19870	-30.10	20230217	13000	6.85	20230726	21050	-34.01	20220811	13000	6.85	20230726	1.50	N	069080	500	176 억	9819202	N	N	6079	N	N
20	20230727	140615	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13860	620	2	4.68	957161760	69987	58.51	13010	13930	13010	17210	9270	13240	13676.28	28.09	23834	36275	13813	13526	13263	12976	12713	13395	12845	177	3970	500	9790	10	1	34950884	4844	6.76	0.74	12	0.20	2050.00	18627.00	21050	20220811	-34.16	13000	20230726	6.62	19870	-30.25	20230217	13000	6.62	20230726	21050	-34.16	20220811	13000	6.62	20230726	1.50	N	069080	500	176 억	9819202	N	N	6079	N	N
21	20230727	130615	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13880	640	2	4.83	892918500	65349	54.63	13010	13930	13010	17210	9270	13240	13663.84	28.09	23834	33531	13813	13526	13263	12976	12713	13395	12845	177	3970	500	9790	10	1	34950884	4851	6.77	0.75	12	0.19	2050.00	18627.00	21050	20220811	-34.06	13000	20230726	6.77	19870	-30.15	20230217	13000	6.77	20230726	21050	-34.06	20220811	13000	6.77	20230726	1.50	N	069080	500	176 억	9819202	N	N	6079	N	N
22	20230727	120618	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13860	620	2	4.68	817337570	59908	50.08	13010	13910	13010	17210	9270	13240	13643.21	28.09	23834	30907	13813	13526	13263	12976	12713	13395	12845	177	3970	500	9790	10	1	34950884	4844	6.76	0.74	12	0.17	2050.00	18627.00	21050	20220811	-34.16	13000	20230726	6.62	19870	-30.25	20230217	13000	6.62	20230726	21050	-34.16	20220811	13000	6.62	20230726	1.50	N	069080	500	176 억	9819202	N	N	6079	N	N
23	20230727	110619	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13900	660	2	4.98	719637670	52864	44.19	13010	13910	13010	17210	9270	13240	13613.00	28.09	23834	25922	13813	13526	13263	12976	12713	13395	12845	177	3970	500	9790	10	1	34950884	4858	6.78	0.75	12	0.15	2050.00	18627.00	21050	20220811	-33.97	13000	20230726	6.92	19870	-30.05	20230217	13000	6.92	20230726	21050	-33.97	20220811	13000	6.92	20230726	1.50	N	069080	500	176 억	9819202	N	N	6079	N	N
24	20230727	100616	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13750	510	2	3.85	604633300	44555	37.25	13010	13840	13010	17210	9270	13240	13570.49	28.09	23834	20450	13813	13526	13263	12976	12713	13395	12845	177	3970	500	9790	10	1	34950884	4806	6.71	0.74	12	0.13	2050.00	18627.00	21050	20220811	-34.68	13000	20230726	5.77	19870	-30.80	20230217	13000	5.77	20230726	21050	-34.68	20220811	13000	5.77	20230726	1.50	N	069080	500	176 억	9819202	N	N	6079	N	N
25	20230727	090615	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13440	200	2	1.51	73417220	5574	4.66	13010	13450	13010	17210	9270	13240	13171.37	28.09	23834	1693	13813	13526	13263	12976	12713	13395	12845	177	3970	500	9790	10	1	34950884	4697	6.56	0.72	12	0.02	2050.00	18627.00	21050	20220811	-36.15	13000	20230726	3.38	19870	-32.36	20230217	13000	3.38	20230726	21050	-36.15	20220811	13000	3.38	20230726	1.50	N	069080	500	176 억	9819202	N	N	6079	N	N
26	20230726	160614	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13240	-180	5	-1.34	1573310890	119543	138.49	13410	13550	13000	17440	9400	13420	13160.99	28.03	0	23939	14193	13806	13613	13226	13033	13710	13130	177	4020	500	9930	10	1	34950884	4627	6.46	0.71	12	0.34	2050.00	18627.00	21050	20220811	-37.10	13000	20230726	1.85	19870	-33.37	20230217	13000	1.85	20230726	21050	-37.10	20220811	13000	1.85	20230726	1.47	N	069080	500	176 억	9795368	N	N	6079	N	N
27	20230726	150618	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13180	-240	5	-1.79	1516092340	115217	133.48	13410	13550	13000	17440	9400	13420	13158.58	28.03	0	23928	14193	13806	13613	13226	13033	13710	13130	177	4020	500	9930	10	1	34950884	4607	6.43	0.71	12	0.33	2050.00	18627.00	21050	20220811	-37.39	13000	20230726	1.38	19870	-33.67	20230217	13000	1.38	20230726	21050	-37.39	20220811	13000	1.38	20230726	1.47	N	069080	500	176 억	9795368	N	N	3970	N	N
28	20230726	140614	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13080	-340	5	-2.53	1351717300	102700	118.97	13410	13550	13000	17440	9400	13420	13161.80	28.03	0	19418	14193	13806	13613	13226	13033	13710	13130	177	4020	500	9930	10	1	34950884	4572	6.38	0.70	12	0.29	2050.00	18627.00	21050	20220811	-37.86	13000	20230726	0.62	19870	-34.17	20230217	13000	0.62	20230726	21050	-37.86	20220811	13000	0.62	20230726	1.47	N	069080	500	176 억	9795368	N	N	3970	N	N
29	20230726	130613	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13010	-410	5	-3.06	1176177940	89223	103.36	13410	13550	13000	17440	9400	13420	13182.45	28.03	0	18748	14193	13806	13613	13226	13033	13710	13130	177	4020	500	9930	10	1	34950884	4547	6.35	0.70	12	0.26	2050.00	18627.00	21050	20220811	-38.19	13000	20230726	0.08	19870	-34.52	20230217	13000	0.08	20230726	21050	-38.19	20220811	13000	0.08	20230726	1.47	N	069080	500	176 억	9795368	N	N	3970	N	N
30	20230726	120614	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13060	-360	5	-2.68	1015395500	76892	89.08	13410	13550	13000	17440	9400	13420	13205.48	28.03	0	17726	14193	13806	13613	13226	13033	13710	13130	177	4020	500	9930	10	1	34950884	4565	6.37	0.70	12	0.22	2050.00	18627.00	21050	20220811	-37.96	13000	20230726	0.46	19870	-34.27	20230217	13000	0.46	20230726	21050	-37.96	20220811	13000	0.46	20230726	1.47	N	069080	500	176 억	9795368	N	N	3970	N	N
31	20230726	110610	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13160	-260	5	-1.94	841674850	63566	73.64	13410	13550	13030	17440	9400	13420	13240.96	28.03	0	13843	14193	13806	13613	13226	13033	13710	13130	177	4020	500	9930	10	1	34950884	4600	6.42	0.71	12	0.18	2050.00	18627.00	21050	20220811	-37.48	13030	20230726	1.00	19870	-33.77	20230217	13030	1.00	20230726	21050	-37.48	20220811	13030	1.00	20230726	1.47	N	069080	500	176 억	9795368	N	N	3970	N	N
32	20230726	100615	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13230	-190	5	-1.42	522177260	39248	45.47	13410	13550	13140	17440	9400	13420	13304.56	28.03	0	11050	14193	13806	13613	13226	13033	13710	13130	177	4020	500	9930	10	1	34950884	4624	6.45	0.71	12	0.11	2050.00	18627.00	21050	20220811	-37.15	13140	20230726	0.68	19870	-33.42	20230217	13140	0.68	20230726	21050	-37.15	20220811	13140	0.68	20230726	1.47	N	069080	500	176 억	9795368	N	N	3970	N	N
33	20230726	090610	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13450	30	2	0.22	13255780	987	1.14	13410	13550	13400	17440	9400	13420	13430.37	28.03	0	269	14193	13806	13613	13226	13033	13710	13130	177	4020	500	9930	10	1	34950884	4701	6.56	0.72	12	0.00	2050.00	18627.00	21050	20220811	-36.10	13160	20230707	2.20	19870	-32.31	20230217	13160	2.20	20230707	21050	-36.10	20220811	13160	2.20	20230707	1.47	N	069080	500	176 억	9795368	N	N	3970	N	N
34	20230725	160609	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13420	-580	5	-4.14	1174485640	86250	108.74	13940	14000	13420	18200	9800	14000	13618.00	28.04	0	-4906	14400	14200	13850	13650	13300	14300	13750	177	4200	500	10360	10	1	34950884	4690	6.55	0.72	12	0.25	2050.00	18627.00	21050	20220811	-36.25	13160	20230707	1.98	19870	-32.46	20230217	13160	1.98	20230707	21050	-36.25	20220811	13160	1.98	20230707	1.44	N	069080	500	176 억	9800504	N	N	3970	N	N
35	20230725	150604	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13490	-510	5	-3.64	1083973270	79519	100.26	13940	14000	13440	18200	9800	14000	13631.61	28.04	0	-6397	14400	14200	13850	13650	13300	14300	13750	177	4200	500	10360	10	1	34950884	4715	6.58	0.72	12	0.23	2050.00	18627.00	21050	20220811	-35.91	13160	20230707	2.51	19870	-32.11	20230217	13160	2.51	20230707	21050	-35.91	20220811	13160	2.51	20230707	1.44	N	069080	500	176 억	9800504	N	N	9154	N	N
36	20230725	140605	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13450	-550	5	-3.93	897682180	65747	82.89	13940	14000	13440	18200	9800	14000	13653.57	28.04	0	-3792	14400	14200	13850	13650	13300	14300	13750	177	4200	500	10360	10	1	34950884	4701	6.56	0.72	12	0.19	2050.00	18627.00	21050	20220811	-36.10	13160	20230707	2.20	19870	-32.31	20230217	13160	2.20	20230707	21050	-36.10	20220811	13160	2.20	20230707	1.44	N	069080	500	176 억	9800504	N	N	9154	N	N
37	20230725	130610	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13630	-370	5	-2.64	555880410	40473	51.03	13940	14000	13620	18200	9800	14000	13734.58	28.04	0	-2053	14400	14200	13850	13650	13300	14300	13750	177	4200	500	10360	10	1	34950884	4764	6.65	0.73	12	0.12	2050.00	18627.00	21050	20220811	-35.25	13160	20230707	3.57	19870	-31.40	20230217	13160	3.57	20230707	21050	-35.25	20220811	13160	3.57	20230707	1.44	N	069080	500	176 억	9800504	N	N	9154	N	N
38	20230725	120609	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13670	-330	5	-2.36	449197590	32664	41.18	13940	14000	13620	18200	9800	14000	13752.05	28.04	0	-1238	14400	14200	13850	13650	13300	14300	13750	177	4200	500	10360	10	1	34950884	4778	6.67	0.73	12	0.09	2050.00	18627.00	21050	20220811	-35.06	13160	20230707	3.88	19870	-31.20	20230217	13160	3.88	20230707	21050	-35.06	20220811	13160	3.88	20230707	1.44	N	069080	500	176 억	9800504	N	N	9154	N	N
39	20230725	110607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13670	-330	5	-2.36	418459080	30416	38.35	13940	14000	13620	18200	9800	14000	13757.84	28.04	0	-775	14400	14200	13850	13650	13300	14300	13750	177	4200	500	10360	10	1	34950884	4778	6.67	0.73	12	0.09	2050.00	18627.00	21050	20220811	-35.06	13160	20230707	3.88	19870	-31.20	20230217	13160	3.88	20230707	21050	-35.06	20220811	13160	3.88	20230707	1.44	N	069080	500	176 억	9800504	N	N	9154	N	N
40	20230725	100607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13730	-270	5	-1.93	322771040	23426	29.54	13940	14000	13620	18200	9800	14000	13778.30	28.04	0	-19	14400	14200	13850	13650	13300	14300	13750	177	4200	500	10360	10	1	34950884	4799	6.70	0.74	12	0.07	2050.00	18627.00	21050	20220811	-34.77	13160	20230707	4.33	19870	-30.90	20230217	13160	4.33	20230707	21050	-34.77	20220811	13160	4.33	20230707	1.44	N	069080	500	176 억	9800504	N	N	9154	N	N
41	20230725	090606	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13860	-140	5	-1.00	60202610	4329	5.46	13940	13960	13860	18200	9800	14000	13906.75	28.04	0	-165	14400	14200	13850	13650	13300	14300	13750	177	4200	500	10360	10	1	34950884	4844	6.76	0.74	12	0.01	2050.00	18627.00	21050	20220811	-34.16	13160	20230707	5.32	19870	-30.25	20230217	13160	5.32	20230707	21050	-34.16	20220811	13160	5.32	20230707	1.44	N	069080	500	176 억	9800504	N	N	9154	N	N
42	20230724	160609	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	14000	200	2	1.45	1081736270	78523	93.59	13750	14050	13500	17940	9660	13800	13775.45	28.01	0	8665	14326	14062	13676	13412	13026	14195	13545	177	4140	500	10210	10	1	34950884	4893	6.83	0.75	12	0.22	2050.00	18627.00	21050	20220811	-33.49	13160	20230707	6.38	19870	-29.54	20230217	13160	6.38	20230707	21050	-33.49	20220811	13160	6.38	20230707	1.44	N	069080	500	176 억	9791359	N	N	9151	N	N
43	20230724	150605	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13960	160	2	1.16	996379780	72423	86.32	13750	14050	13500	17940	9660	13800	13757.78	28.01	0	7948	14326	14062	13676	13412	13026	14195	13545	177	4140	500	10210	10	1	34950884	4879	6.81	0.75	12	0.21	2050.00	18627.00	21050	20220811	-33.68	13160	20230707	6.08	19870	-29.74	20230217	13160	6.08	20230707	21050	-33.68	20220811	13160	6.08	20230707	1.44	N	069080	500	176 억	9791359	N	N	6318	N	N
44	20230724	140604	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13950	150	2	1.09	851777800	62077	73.99	13750	14050	13500	17940	9660	13800	13721.31	28.01	0	6422	14326	14062	13676	13412	13026	14195	13545	177	4140	500	10210	10	1	34950884	4876	6.80	0.75	12	0.18	2050.00	18627.00	21050	20220811	-33.73	13160	20230707	6.00	19870	-29.79	20230217	13160	6.00	20230707	21050	-33.73	20220811	13160	6.00	20230707	1.44	N	069080	500	176 억	9791359	N	N	6318	N	N
45	20230724	130603	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13680	-120	5	-0.87	561444830	41094	48.98	13750	13940	13500	17940	9660	13800	13662.45	28.01	0	4497	14326	14062	13676	13412	13026	14195	13545	177	4140	500	10210	10	1	34950884	4781	6.67	0.73	12	0.12	2050.00	18627.00	21050	20220811	-35.01	13160	20230707	3.95	19870	-31.15	20230217	13160	3.95	20230707	21050	-35.01	20220811	13160	3.95	20230707	1.44	N	069080	500	176 억	9791359	N	N	6318	N	N
46	20230724	120605	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13700	-100	5	-0.72	534323130	39107	46.61	13750	13940	13500	17940	9660	13800	13663.11	28.01	0	4740	14326	14062	13676	13412	13026	14195	13545	177	4140	500	10210	10	1	34950884	4788	6.68	0.74	12	0.11	2050.00	18627.00	21050	20220811	-34.92	13160	20230707	4.10	19870	-31.05	20230217	13160	4.10	20230707	21050	-34.92	20220811	13160	4.10	20230707	1.44	N	069080	500	176 억	9791359	N	N	6318	N	N
47	20230724	110609	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13920	120	2	0.87	433413810	31779	37.88	13750	13940	13500	17940	9660	13800	13638.37	28.01	0	6675	14326	14062	13676	13412	13026	14195	13545	177	4140	500	10210	10	1	34950884	4865	6.79	0.75	12	0.09	2050.00	18627.00	21050	20220811	-33.87	13160	20230707	5.78	19870	-29.94	20230217	13160	5.78	20230707	21050	-33.87	20220811	13160	5.78	20230707	1.44	N	069080	500	176 억	9791359	N	N	6318	N	N
48	20230724	100602	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13620	-180	5	-1.30	251504820	18509	22.06	13750	13800	13500	17940	9660	13800	13588.24	28.01	0	1536	14326	14062	13676	13412	13026	14195	13545	177	4140	500	10210	10	1	34950884	4760	6.64	0.73	12	0.05	2050.00	18627.00	21050	20220811	-35.30	13160	20230707	3.50	19870	-31.45	20230217	13160	3.50	20230707	21050	-35.30	20220811	13160	3.50	20230707	1.44	N	069080	500	176 억	9791359	N	N	6318	N	N
49	20230724	090605	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13590	-210	5	-1.52	52452300	3839	4.58	13750	13800	13590	17940	9660	13800	13663.01	28.01	0	-2055	14326	14062	13676	13412	13026	14195	13545	177	4140	500	10210	10	1	34950884	4750	6.63	0.73	12	0.01	2050.00	18627.00	21050	20220811	-35.44	13160	20230707	3.27	19870	-31.61	20230217	13160	3.27	20230707	21050	-35.44	20220811	13160	3.27	20230707	1.44	N	069080	500	176 억	9791359	N	N	6318	N	N
50	20230721	160559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13800	350	2	2.60	1150413680	83896	274.67	13360	13940	13290	17480	9420	13450	13712.35	27.97	0	14038	13790	13620	13460	13290	13130	13705	13375	177	4030	500	9950	10	1	34950884	4823	6.73	0.74	12	0.24	2050.00	18627.00	21050	20220811	-34.44	13160	20230707	4.86	19870	-30.55	20230217	13160	4.86	20230707	21050	-34.44	20220811	13160	4.86	20230707	1.45	N	069080	500	176 억	9777262	N	N	6312	N	N
51	20230721	150602	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13880	430	2	3.20	1080846440	78864	258.20	13360	13940	13290	17480	9420	13450	13705.19	27.97	0	11946	13790	13620	13460	13290	13130	13705	13375	177	4030	500	9950	10	1	34950884	4851	6.77	0.75	12	0.23	2050.00	18627.00	21050	20220811	-34.06	13160	20230707	5.47	19870	-30.15	20230217	13160	5.47	20230707	21050	-34.06	20220811	13160	5.47	20230707	1.45	N	069080	500	176 억	9777262	N	N	238	N	N
52	20230721	140559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13840	390	2	2.90	936754400	68496	224.25	13360	13930	13290	17480	9420	13450	13676.05	27.97	0	12358	13790	13620	13460	13290	13130	13705	13375	177	4030	500	9950	10	1	34950884	4837	6.75	0.74	12	0.20	2050.00	18627.00	21050	20220811	-34.25	13160	20230707	5.17	19870	-30.35	20230217	13160	5.17	20230707	21050	-34.25	20220811	13160	5.17	20230707	1.45	N	069080	500	176 억	9777262	N	N	238	N	N
53	20230721	130601	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13830	380	2	2.83	692669150	50823	166.39	13360	13930	13290	17480	9420	13450	13629.05	27.97	0	7075	13790	13620	13460	13290	13130	13705	13375	177	4030	500	9950	10	1	34950884	4834	6.75	0.74	12	0.15	2050.00	18627.00	21050	20220811	-34.30	13160	20230707	5.09	19870	-30.40	20230217	13160	5.09	20230707	21050	-34.30	20220811	13160	5.09	20230707	1.45	N	069080	500	176 억	9777262	N	N	238	N	N
54	20230721	120607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13640	190	2	1.41	430089440	31801	104.12	13360	13690	13290	17480	9420	13450	13524.40	27.97	0	4753	13790	13620	13460	13290	13130	13705	13375	177	4030	500	9950	10	1	34950884	4767	6.65	0.73	12	0.09	2050.00	18627.00	21050	20220811	-35.20	13160	20230707	3.65	19870	-31.35	20230217	13160	3.65	20230707	21050	-35.20	20220811	13160	3.65	20230707	1.45	N	069080	500	176 억	9777262	N	N	238	N	N
55	20230721	110604	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13570	120	2	0.89	257392850	19062	62.41	13360	13690	13290	17480	9420	13450	13502.93	27.97	0	3777	13790	13620	13460	13290	13130	13705	13375	177	4030	500	9950	10	1	34950884	4743	6.62	0.73	12	0.05	2050.00	18627.00	21050	20220811	-35.53	13160	20230707	3.12	19870	-31.71	20230217	13160	3.12	20230707	21050	-35.53	20220811	13160	3.12	20230707	1.45	N	069080	500	176 억	9777262	N	N	238	N	N
56	20230721	100604	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13490	40	2	0.30	119753270	8940	29.27	13360	13570	13290	17480	9420	13450	13395.22	27.97	0	1250	13790	13620	13460	13290	13130	13705	13375	177	4030	500	9950	10	1	34950884	4715	6.58	0.72	12	0.03	2050.00	18627.00	21050	20220811	-35.91	13160	20230707	2.51	19870	-32.11	20230217	13160	2.51	20230707	21050	-35.91	20220811	13160	2.51	20230707	1.45	N	069080	500	176 억	9777262	N	N	238	N	N
57	20230721	090604	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13350	-100	5	-0.74	12458720	933	3.05	13360	13370	13340	17480	9420	13450	13353.40	27.97	0	335	13790	13620	13460	13290	13130	13705	13375	177	4030	500	9950	10	1	34950884	4666	6.51	0.72	12	0.00	2050.00	18627.00	21050	20220811	-36.58	13160	20230707	1.44	19870	-32.81	20230217	13160	1.44	20230707	21050	-36.58	20220811	13160	1.44	20230707	1.45	N	069080	500	176 억	9777262	N	N	238	N	N
58	20230720	160559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13450	70	2	0.52	411603860	30543	91.45	13360	13630	13300	17390	9370	13380	13476.24	27.97	0	566	13833	13606	13493	13266	13153	13550	13210	177	4010	500	9900	10	1	34950884	4701	6.56	0.72	12	0.09	2050.00	18627.00	21050	20220811	-36.10	13160	20230707	2.20	19870	-32.31	20230217	13160	2.20	20230707	21050	-36.10	20220811	13160	2.20	20230707	1.45	N	069080	500	176 억	9776456	N	N	237	N	N
59	20230720	150558	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	120	2	0.90	382404050	28373	84.96	13360	13630	13300	17390	9370	13380	13477.74	27.97	0	431	13833	13606	13493	13266	13153	13550	13210	177	4010	500	9900	10	1	34950884	4718	6.59	0.72	12	0.08	2050.00	18627.00	21050	20220811	-35.87	13160	20230707	2.58	19870	-32.06	20230217	13160	2.58	20230707	21050	-35.87	20220811	13160	2.58	20230707	1.45	N	069080	500	176 억	9776456	N	N	2324	N	N
60	20230720	140557	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13530	150	2	1.12	350370860	25999	77.85	13360	13630	13300	17390	9370	13380	13476.32	27.97	0	70	13833	13606	13493	13266	13153	13550	13210	177	4010	500	9900	10	1	34950884	4729	6.60	0.73	12	0.07	2050.00	18627.00	21050	20220811	-35.72	13160	20230707	2.81	19870	-31.91	20230217	13160	2.81	20230707	21050	-35.72	20220811	13160	2.81	20230707	1.45	N	069080	500	176 억	9776456	N	N	2324	N	N
61	20230720	130557	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13580	200	2	1.49	328694170	24397	73.05	13360	13630	13300	17390	9370	13380	13472.73	27.97	0	328	13833	13606	13493	13266	13153	13550	13210	177	4010	500	9900	10	1	34950884	4746	6.62	0.73	12	0.07	2050.00	18627.00	21050	20220811	-35.49	13160	20230707	3.19	19870	-31.66	20230217	13160	3.19	20230707	21050	-35.49	20220811	13160	3.19	20230707	1.45	N	069080	500	176 억	9776456	N	N	2324	N	N
62	20230720	120602	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13590	210	2	1.57	295737310	21972	65.79	13360	13600	13300	17390	9370	13380	13459.74	27.97	0	806	13833	13606	13493	13266	13153	13550	13210	177	4010	500	9900	10	1	34950884	4750	6.63	0.73	12	0.06	2050.00	18627.00	21050	20220811	-35.44	13160	20230707	3.27	19870	-31.61	20230217	13160	3.27	20230707	21050	-35.44	20220811	13160	3.27	20230707	1.45	N	069080	500	176 억	9776456	N	N	2324	N	N
63	20230720	110600	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13460	80	2	0.60	157207850	11723	35.10	13360	13500	13300	17390	9370	13380	13410.21	27.97	0	1035	13833	13606	13493	13266	13153	13550	13210	177	4010	500	9900	10	1	34950884	4704	6.57	0.72	12	0.03	2050.00	18627.00	21050	20220811	-36.06	13160	20230707	2.28	19870	-32.26	20230217	13160	2.28	20230707	21050	-36.06	20220811	13160	2.28	20230707	1.45	N	069080	500	176 억	9776456	N	N	2324	N	N
64	20230720	100555	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13420	40	2	0.30	106053830	7916	23.70	13360	13500	13300	17390	9370	13380	13397.40	27.97	0	225	13833	13606	13493	13266	13153	13550	13210	177	4010	500	9900	10	1	34950884	4690	6.55	0.72	12	0.02	2050.00	18627.00	21050	20220811	-36.25	13160	20230707	1.98	19870	-32.46	20230217	13160	1.98	20230707	21050	-36.25	20220811	13160	1.98	20230707	1.45	N	069080	500	176 억	9776456	N	N	2324	N	N
65	20230720	090555	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13340	-40	5	-0.30	7708360	577	1.73	13360	13380	13340	17390	9370	13380	13359.38	27.97	0	227	13833	13606	13493	13266	13153	13550	13210	177	4010	500	9900	10	1	34950884	4662	6.51	0.72	12	0.00	2050.00	18627.00	21050	20220811	-36.63	13160	20230707	1.37	19870	-32.86	20230217	13160	1.37	20230707	21050	-36.63	20220811	13160	1.37	20230707	1.45	N	069080	500	176 억	9776456	N	N	2324	N	N
66	20230719	160607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13380	-280	5	-2.05	442383810	32763	123.11	13670	13720	13380	17750	9570	13660	13503.14	27.98	0	-1087	14066	13862	13716	13512	13366	13790	13440	177	4090	500	10100	10	1	34950884	4676	6.53	0.72	12	0.09	2050.00	18627.00	21050	20220811	-36.44	13160	20230707	1.67	19870	-32.66	20230217	13160	1.67	20230707	21050	-36.44	20220811	13160	1.67	20230707	1.45	N	069080	500	176 억	9777535	N	N	2324	N	N
67	20230719	150606	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13470	-190	5	-1.39	378063420	27959	105.06	13670	13720	13430	17750	9570	13660	13522.07	27.98	0	-694	14066	13862	13716	13512	13366	13790	13440	177	4090	500	10100	10	1	34950884	4708	6.57	0.72	12	0.08	2050.00	18627.00	21050	20220811	-36.01	13160	20230707	2.36	19870	-32.21	20230217	13160	2.36	20230707	21050	-36.01	20220811	13160	2.36	20230707	1.45	N	069080	500	176 억	9777535	N	N	412	N	N
68	20230719	140607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	-180	5	-1.32	321794600	23776	89.34	13670	13720	13440	17750	9570	13660	13534.43	27.98	0	623	14066	13862	13716	13512	13366	13790	13440	177	4090	500	10100	10	1	34950884	4711	6.58	0.72	12	0.07	2050.00	18627.00	21050	20220811	-35.96	13160	20230707	2.43	19870	-32.16	20230217	13160	2.43	20230707	21050	-35.96	20220811	13160	2.43	20230707	1.45	N	069080	500	176 억	9777535	N	N	412	N	N
69	20230719	130601	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	-180	5	-1.32	291121090	21497	80.78	13670	13720	13450	17750	9570	13660	13542.41	27.98	0	1048	14066	13862	13716	13512	13366	13790	13440	177	4090	500	10100	10	1	34950884	4711	6.58	0.72	12	0.06	2050.00	18627.00	21050	20220811	-35.96	13160	20230707	2.43	19870	-32.16	20230217	13160	2.43	20230707	21050	-35.96	20220811	13160	2.43	20230707	1.45	N	069080	500	176 억	9777535	N	N	412	N	N
70	20230719	120607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	-160	5	-1.17	259102720	19123	71.86	13670	13720	13450	17750	9570	13660	13549.27	27.98	0	1348	14066	13862	13716	13512	13366	13790	13440	177	4090	500	10100	10	1	34950884	4718	6.59	0.72	12	0.05	2050.00	18627.00	21050	20220811	-35.87	13160	20230707	2.58	19870	-32.06	20230217	13160	2.58	20230707	21050	-35.87	20220811	13160	2.58	20230707	1.45	N	069080	500	176 억	9777535	N	N	412	N	N
71	20230719	110607	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	-180	5	-1.32	227075710	16748	62.93	13670	13720	13480	17750	9570	13660	13558.38	27.98	0	1536	14066	13862	13716	13512	13366	13790	13440	177	4090	500	10100	10	1	34950884	4711	6.58	0.72	12	0.05	2050.00	18627.00	21050	20220811	-35.96	13160	20230707	2.43	19870	-32.16	20230217	13160	2.43	20230707	21050	-35.96	20220811	13160	2.43	20230707	1.45	N	069080	500	176 억	9777535	N	N	412	N	N
72	20230719	100602	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13600	-60	5	-0.44	164009640	12096	45.45	13670	13720	13490	17750	9570	13660	13559.00	27.98	0	2487	14066	13862	13716	13512	13366	13790	13440	177	4090	500	10100	10	1	34950884	4753	6.63	0.73	12	0.03	2050.00	18627.00	21050	20220811	-35.39	13160	20230707	3.34	19870	-31.56	20230217	13160	3.34	20230707	21050	-35.39	20220811	13160	3.34	20230707	1.45	N	069080	500	176 억	9777535	N	N	412	N	N
73	20230719	090602	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13560	-100	5	-0.73	22255040	1638	6.16	13670	13670	13560	17750	9570	13660	13586.72	27.98	0	-697	14066	13862	13716	13512	13366	13790	13440	177	4090	500	10100	10	1	34950884	4739	6.61	0.73	12	0.00	2050.00	18627.00	21050	20220811	-35.58	13160	20230707	3.04	19870	-31.76	20230217	13160	3.04	20230707	21050	-35.58	20220811	13160	3.04	20230707	1.45	N	069080	500	176 억	9777535	N	N	412	N	N
74	20230718	160602	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13660	-200	5	-1.44	363559200	26608	84.14	13760	13920	13570	18010	9710	13860	13663.53	27.99	0	-5089	14193	14026	13713	13546	13233	14110	13630	177	4150	500	10250	10	1	34950884	4774	6.66	0.73	12	0.08	2050.00	18627.00	21050	20220811	-35.11	13160	20230707	3.80	19870	-31.25	20230217	13160	3.80	20230707	21050	-35.11	20220811	13160	3.80	20230707	1.45	N	069080	500	176 억	9782576	N	N	408	N	N
75	20230718	150601	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13640	-220	5	-1.59	348507310	25504	80.65	13760	13920	13570	18010	9710	13860	13664.81	27.99	0	-5008	14193	14026	13713	13546	13233	14110	13630	177	4150	500	10250	10	1	34950884	4767	6.65	0.73	12	0.07	2050.00	18627.00	21050	20220811	-35.20	13160	20230707	3.65	19870	-31.35	20230217	13160	3.65	20230707	21050	-35.20	20220811	13160	3.65	20230707	1.45	N	069080	500	176 억	9782576	N	N	273	N	N
76	20230718	140558	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13590	-270	5	-1.95	310242810	22693	71.76	13760	13920	13570	18010	9710	13860	13671.30	27.99	0	-4702	14193	14026	13713	13546	13233	14110	13630	177	4150	500	10250	10	1	34950884	4750	6.63	0.73	12	0.06	2050.00	18627.00	21050	20220811	-35.44	13160	20230707	3.27	19870	-31.61	20230217	13160	3.27	20230707	21050	-35.44	20220811	13160	3.27	20230707	1.45	N	069080	500	176 억	9782576	N	N	273	N	N
77	20230718	130559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13580	-280	5	-2.02	271311860	19825	62.69	13760	13920	13570	18010	9710	13860	13685.34	27.99	0	-4686	14193	14026	13713	13546	13233	14110	13630	177	4150	500	10250	10	1	34950884	4746	6.62	0.73	12	0.06	2050.00	18627.00	21050	20220811	-35.49	13160	20230707	3.19	19870	-31.66	20230217	13160	3.19	20230707	21050	-35.49	20220811	13160	3.19	20230707	1.45	N	069080	500	176 억	9782576	N	N	273	N	N
78	20230718	120603	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13580	-280	5	-2.02	246737790	18015	56.97	13760	13920	13570	18010	9710	13860	13696.24	27.99	0	-4243	14193	14026	13713	13546	13233	14110	13630	177	4150	500	10250	10	1	34950884	4746	6.62	0.73	12	0.05	2050.00	18627.00	21050	20220811	-35.49	13160	20230707	3.19	19870	-31.66	20230217	13160	3.19	20230707	21050	-35.49	20220811	13160	3.19	20230707	1.45	N	069080	500	176 억	9782576	N	N	273	N	N
79	20230718	110603	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13650	-210	5	-1.52	197499630	14394	45.52	13760	13920	13630	18010	9710	13860	13720.97	27.99	0	-4685	14193	14026	13713	13546	13233	14110	13630	177	4150	500	10250	10	1	34950884	4771	6.66	0.73	12	0.04	2050.00	18627.00	21050	20220811	-35.15	13160	20230707	3.72	19870	-31.30	20230217	13160	3.72	20230707	21050	-35.15	20220811	13160	3.72	20230707	1.45	N	069080	500	176 억	9782576	N	N	273	N	N
80	20230718	100557	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13660	-200	5	-1.44	134583250	9791	30.96	13760	13920	13650	18010	9710	13860	13745.61	27.99	0	-3409	14193	14026	13713	13546	13233	14110	13630	177	4150	500	10250	10	1	34950884	4774	6.66	0.73	12	0.03	2050.00	18627.00	21050	20220811	-35.11	13160	20230707	3.80	19870	-31.25	20230217	13160	3.80	20230707	21050	-35.11	20220811	13160	3.80	20230707	1.45	N	069080	500	176 억	9782576	N	N	273	N	N
81	20230718	090558	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13780	-80	5	-0.58	11074150	804	2.54	13760	13850	13760	18010	9710	13860	13773.82	27.99	0	-4	14193	14026	13713	13546	13233	14110	13630	177	4150	500	10250	10	1	34950884	4816	6.72	0.74	12	0.00	2050.00	18627.00	21050	20220811	-34.54	13160	20230707	4.71	19870	-30.65	20230217	13160	4.71	20230707	21050	-34.54	20220811	13160	4.71	20230707	1.45	N	069080	500	176 억	9782576	N	N	273	N	N
82	20230717	160559	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13860	210	2	1.54	434271220	31563	45.53	13640	13880	13400	17740	9560	13650	13758.87	27.98	0	4920	14096	13872	13726	13502	13356	13800	13430	177	4090	500	10100	10	1	34950884	4844	6.76	0.74	12	0.09	2050.00	18627.00	21050	20220811	-34.16	13160	20230707	5.32	19870	-30.25	20230217	13160	5.32	20230707	21050	-34.16	20220811	13160	5.32	20230707	1.46	N	069080	500	176 억	9777654	N	N	273	N	N
83	20230717	150555	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13830	180	2	1.32	413687400	30077	43.38	13640	13880	13400	17740	9560	13650	13754.28	27.98	0	4708	14096	13872	13726	13502	13356	13800	13430	177	4090	500	10100	10	1	34950884	4834	6.75	0.74	12	0.09	2050.00	18627.00	21050	20220811	-34.30	13160	20230707	5.09	19870	-30.40	20230217	13160	5.09	20230707	21050	-34.30	20220811	13160	5.09	20230707	1.46	N	069080	500	176 억	9777654	N	N	1568	N	N
84	20230717	140558	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13840	190	2	1.39	366910700	26693	38.50	13640	13880	13400	17740	9560	13650	13745.58	27.98	0	4059	14096	13872	13726	13502	13356	13800	13430	177	4090	500	10100	10	1	34950884	4837	6.75	0.74	12	0.08	2050.00	18627.00	21050	20220811	-34.25	13160	20230707	5.17	19870	-30.35	20230217	13160	5.17	20230707	21050	-34.25	20220811	13160	5.17	20230707	1.46	N	069080	500	176 억	9777654	N	N	1568	N	N
85	20230717	130554	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13830	180	2	1.32	310560860	22621	32.63	13640	13880	13400	17740	9560	13650	13728.87	27.98	0	3846	14096	13872	13726	13502	13356	13800	13430	177	4090	500	10100	10	1	34950884	4834	6.75	0.74	12	0.06	2050.00	18627.00	21050	20220811	-34.30	13160	20230707	5.09	19870	-30.40	20230217	13160	5.09	20230707	21050	-34.30	20220811	13160	5.09	20230707	1.46	N	069080	500	176 억	9777654	N	N	1568	N	N
86	20230717	120600	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13870	220	2	1.61	299784120	21842	31.51	13640	13880	13400	17740	9560	13650	13725.12	27.98	0	3646	14096	13872	13726	13502	13356	13800	13430	177	4090	500	10100	10	1	34950884	4848	6.77	0.74	12	0.06	2050.00	18627.00	21050	20220811	-34.11	13160	20230707	5.40	19870	-30.20	20230217	13160	5.40	20230707	21050	-34.11	20220811	13160	5.40	20230707	1.46	N	069080	500	176 억	9777654	N	N	1568	N	N
87	20230717	110553	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13860	210	2	1.54	238396500	17410	25.11	13640	13880	13400	17740	9560	13650	13693.08	27.98	0	3677	14096	13872	13726	13502	13356	13800	13430	177	4090	500	10100	10	1	34950884	4844	6.76	0.74	12	0.05	2050.00	18627.00	21050	20220811	-34.16	13160	20230707	5.32	19870	-30.25	20230217	13160	5.32	20230707	21050	-34.16	20220811	13160	5.32	20230707	1.46	N	069080	500	176 억	9777654	N	N	1568	N	N
88	20230717	100555	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13750	100	2	0.73	191545340	14018	20.22	13640	13880	13400	17740	9560	13650	13664.24	27.98	0	3071	14096	13872	13726	13502	13356	13800	13430	177	4090	500	10100	10	1	34950884	4806	6.71	0.74	12	0.04	2050.00	18627.00	21050	20220811	-34.68	13160	20230707	4.48	19870	-30.80	20230217	13160	4.48	20230707	21050	-34.68	20220811	13160	4.48	20230707	1.46	N	069080	500	176 억	9777654	N	N	1568	N	N
89	20230717	090553	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	-150	5	-1.10	32879710	2430	3.51	13640	13640	13400	17740	9560	13650	13530.74	27.98	0	-402	14096	13872	13726	13502	13356	13800	13430	177	4090	500	10100	10	1	34950884	4718	6.59	0.72	12	0.01	2050.00	18627.00	21050	20220811	-35.87	13160	20230707	2.58	19870	-32.06	20230217	13160	2.58	20230707	21050	-35.87	20220811	13160	2.58	20230707	1.46	N	069080	500	176 억	9777654	N	N	1568	N	N
90	20230714	160553	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13650	-90	5	-0.66	953266790	69276	198.29	13750	13950	13580	17860	9620	13740	13760.66	28.01	0	-11228	13953	13846	13653	13546	13353	13900	13600	177	4120	500	10160	10	1	34950884	4771	6.66	0.73	12	0.20	2050.00	18627.00	21050	20220811	-35.15	13160	20230707	3.72	19870	-31.30	20230217	13160	3.72	20230707	21050	-35.15	20220811	13160	3.72	20230707	1.45	N	069080	500	176 억	9789528	N	N	1568	N	N
91	20230714	150557	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13850	110	2	0.80	858813250	62382	178.56	13750	13950	13580	17860	9620	13740	13767.00	28.01	0	-11799	13953	13846	13653	13546	13353	13900	13600	177	4120	500	10160	10	1	34950884	4841	6.76	0.74	12	0.18	2050.00	18627.00	21050	20220811	-34.20	13160	20230707	5.24	19870	-30.30	20230217	13160	5.24	20230707	21050	-34.20	20220811	13160	5.24	20230707	1.45	N	069080	500	176 억	9789528	N	N	1618	N	N
92	20230714	140558	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13610	-130	5	-0.95	417205160	30394	87.00	13750	13900	13580	17860	9620	13740	13726.56	28.01	0	-9139	13953	13846	13653	13546	13353	13900	13600	177	4120	500	10160	10	1	34950884	4757	6.64	0.73	12	0.09	2050.00	18627.00	21050	20220811	-35.34	13160	20230707	3.42	19870	-31.50	20230217	13160	3.42	20230707	21050	-35.34	20220811	13160	3.42	20230707	1.45	N	069080	500	176 억	9789528	N	N	1618	N	N
93	20230714	130550	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13610	-130	5	-0.95	387007810	28173	80.64	13750	13900	13580	17860	9620	13740	13736.83	28.01	0	-8417	13953	13846	13653	13546	13353	13900	13600	177	4120	500	10160	10	1	34950884	4757	6.64	0.73	12	0.08	2050.00	18627.00	21050	20220811	-35.34	13160	20230707	3.42	19870	-31.50	20230217	13160	3.42	20230707	21050	-35.34	20220811	13160	3.42	20230707	1.45	N	069080	500	176 억	9789528	N	N	1618	N	N
94	20230714	120552	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13670	-70	5	-0.51	361402240	26291	75.25	13750	13900	13600	17860	9620	13740	13746.23	28.01	0	-8203	13953	13846	13653	13546	13353	13900	13600	177	4120	500	10160	10	1	34950884	4778	6.67	0.73	12	0.08	2050.00	18627.00	21050	20220811	-35.06	13160	20230707	3.88	19870	-31.20	20230217	13160	3.88	20230707	21050	-35.06	20220811	13160	3.88	20230707	1.45	N	069080	500	176 억	9789528	N	N	1618	N	N
95	20230714	110556	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13690	-50	5	-0.36	303774160	22078	63.20	13750	13900	13600	17860	9620	13740	13759.13	28.01	0	-7259	13953	13846	13653	13546	13353	13900	13600	177	4120	500	10160	10	1	34950884	4785	6.68	0.73	12	0.06	2050.00	18627.00	21050	20220811	-34.96	13160	20230707	4.03	19870	-31.10	20230217	13160	4.03	20230707	21050	-34.96	20220811	13160	4.03	20230707	1.45	N	069080	500	176 억	9789528	N	N	1618	N	N
96	20230714	100558	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13640	-100	5	-0.73	245459310	17811	50.98	13750	13900	13640	17860	9620	13740	13781.33	28.01	0	-5490	13953	13846	13653	13546	13353	13900	13600	177	4120	500	10160	10	1	34950884	4767	6.65	0.73	12	0.05	2050.00	18627.00	21050	20220811	-35.20	13160	20230707	3.65	19870	-31.35	20230217	13160	3.65	20230707	21050	-35.20	20220811	13160	3.65	20230707	1.45	N	069080	500	176 억	9789528	N	N	1618	N	N
97	20230714	090555	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13780	40	2	0.29	37522800	2726	7.80	13750	13800	13700	17860	9620	13740	13764.78	28.01	0	-1455	13953	13846	13653	13546	13353	13900	13600	177	4120	500	10160	10	1	34950884	4816	6.72	0.74	12	0.01	2050.00	18627.00	21050	20220811	-34.54	13160	20230707	4.71	19870	-30.65	20230217	13160	4.71	20230707	21050	-34.54	20220811	13160	4.71	20230707	1.45	N	069080	500	176 억	9789528	N	N	1618	N	N
98	20230713	160552	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13740	250	2	1.85	477170520	34899	141.40	13460	13760	13460	17530	9450	13490	13672.84	28.00	0	3226	13710	13600	13480	13370	13250	13540	13310	177	4040	500	9980	10	1	34950884	4802	6.70	0.74	12	0.10	2050.00	18627.00	21050	20220811	-34.73	13160	20230707	4.41	19870	-30.85	20230217	13160	4.41	20230707	21050	-34.73	20220811	13160	4.41	20230707	1.47	N	069080	500	176 억	9787504	N	N	1618	N	N
99	20230713	150549	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13620	130	2	0.96	363411220	26613	107.83	13460	13760	13460	17530	9450	13490	13655.40	28.00	0	3717	13710	13600	13480	13370	13250	13540	13310	177	4040	500	9980	10	1	34950884	4760	6.64	0.73	12	0.08	2050.00	18627.00	21050	20220811	-35.30	13160	20230707	3.50	19870	-31.45	20230217	13160	3.50	20230707	21050	-35.30	20220811	13160	3.50	20230707	1.47	N	069080	500	176 억	9787504	N	N	389	N	N
100	20230713	140548	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13610	120	2	0.89	341144400	24978	101.20	13460	13760	13460	17530	9450	13490	13657.79	28.00	0	3539	13710	13600	13480	13370	13250	13540	13310	177	4040	500	9980	10	1	34950884	4757	6.64	0.73	12	0.07	2050.00	18627.00	21050	20220811	-35.34	13160	20230707	3.42	19870	-31.50	20230217	13160	3.42	20230707	21050	-35.34	20220811	13160	3.42	20230707	1.47	N	069080	500	176 억	9787504	N	N	389	N	N
101	20230713	130551	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13630	140	2	1.04	305979060	22397	90.75	13460	13760	13460	17530	9450	13490	13661.61	28.00	0	3371	13710	13600	13480	13370	13250	13540	13310	177	4040	500	9980	10	1	34950884	4764	6.65	0.73	12	0.06	2050.00	18627.00	21050	20220811	-35.25	13160	20230707	3.57	19870	-31.40	20230217	13160	3.57	20230707	21050	-35.25	20220811	13160	3.57	20230707	1.47	N	069080	500	176 억	9787504	N	N	389	N	N
102	20230713	120546	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13650	160	2	1.19	261584240	19143	77.56	13460	13760	13460	17530	9450	13490	13664.75	28.00	0	3670	13710	13600	13480	13370	13250	13540	13310	177	4040	500	9980	10	1	34950884	4771	6.66	0.73	12	0.05	2050.00	18627.00	21050	20220811	-35.15	13160	20230707	3.72	19870	-31.30	20230217	13160	3.72	20230707	21050	-35.15	20220811	13160	3.72	20230707	1.47	N	069080	500	176 억	9787504	N	N	389	N	N
103	20230713	110551	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13710	220	2	1.63	234993870	17199	69.69	13460	13760	13460	17530	9450	13490	13663.23	28.00	0	4310	13710	13600	13480	13370	13250	13540	13310	177	4040	500	9980	10	1	34950884	4792	6.69	0.74	12	0.05	2050.00	18627.00	21050	20220811	-34.87	13160	20230707	4.18	19870	-31.00	20230217	13160	4.18	20230707	21050	-34.87	20220811	13160	4.18	20230707	1.47	N	069080	500	176 억	9787504	N	N	389	N	N
104	20230713	100548	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13620	130	2	0.96	170490300	12476	50.55	13460	13760	13460	17530	9450	13490	13665.46	28.00	0	4178	13710	13600	13480	13370	13250	13540	13310	177	4040	500	9980	10	1	34950884	4760	6.64	0.73	12	0.04	2050.00	18627.00	21050	20220811	-35.30	13160	20230707	3.50	19870	-31.45	20230217	13160	3.50	20230707	21050	-35.30	20220811	13160	3.50	20230707	1.47	N	069080	500	176 억	9787504	N	N	389	N	N
105	20230713	090518	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13610	120	2	0.89	28214030	2079	8.42	13460	13630	13460	17530	9450	13490	13570.96	28.00	0	618	13710	13600	13480	13370	13250	13540	13310	177	4040	500	9980	10	1	34950884	4757	6.64	0.73	12	0.01	2050.00	18627.00	21050	20220811	-35.34	13160	20230707	3.42	19870	-31.50	20230217	13160	3.42	20230707	21050	-35.34	20220811	13160	3.42	20230707	1.47	N	069080	500	176 억	9787504	N	N	389	N	N
106	20230712	160546	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13490	-10	5	-0.07	329718090	24509	99.44	13550	13590	13360	17550	9450	13500	13452.91	28.01	0	-1828	13660	13580	13440	13360	13220	13620	13400	177	4050	500	9990	10	1	34950884	4715	6.58	0.72	12	0.07	2050.00	18627.00	21050	20220811	-35.91	13160	20230707	2.51	19870	-32.11	20230217	13160	2.51	20230707	21050	-35.91	20220811	13160	2.51	20230707	1.48	N	069080	500	176 억	9789393	N	N	386	N	N
107	20230712	150542	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13490	-10	5	-0.07	284891910	21187	85.97	13550	13590	13360	17550	9450	13500	13446.54	28.01	0	-662	13660	13580	13440	13360	13220	13620	13400	177	4050	500	9990	10	1	34950884	4715	6.58	0.72	12	0.06	2050.00	18627.00	21050	20220811	-35.91	13160	20230707	2.51	19870	-32.11	20230217	13160	2.51	20230707	21050	-35.91	20220811	13160	2.51	20230707	1.48	N	069080	500	176 억	9789393	N	N	762	N	N
108	20230712	140542	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13430	-70	5	-0.52	246611810	18343	74.43	13550	13590	13360	17550	9450	13500	13444.46	28.01	0	-943	13660	13580	13440	13360	13220	13620	13400	177	4050	500	9990	10	1	34950884	4694	6.55	0.72	12	0.05	2050.00	18627.00	21050	20220811	-36.20	13160	20230707	2.05	19870	-32.41	20230217	13160	2.05	20230707	21050	-36.20	20220811	13160	2.05	20230707	1.48	N	069080	500	176 억	9789393	N	N	762	N	N
109	20230712	130544	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13460	-40	5	-0.30	194675560	14473	58.72	13550	13590	13360	17550	9450	13500	13450.95	28.01	0	-909	13660	13580	13440	13360	13220	13620	13400	177	4050	500	9990	10	1	34950884	4704	6.57	0.72	12	0.04	2050.00	18627.00	21050	20220811	-36.06	13160	20230707	2.28	19870	-32.26	20230217	13160	2.28	20230707	21050	-36.06	20220811	13160	2.28	20230707	1.48	N	069080	500	176 억	9789393	N	N	762	N	N
110	20230712	120544	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13460	-40	5	-0.30	173413120	12891	52.30	13550	13590	13360	17550	9450	13500	13452.26	28.01	0	-1047	13660	13580	13440	13360	13220	13620	13400	177	4050	500	9990	10	1	34950884	4704	6.57	0.72	12	0.04	2050.00	18627.00	21050	20220811	-36.06	13160	20230707	2.28	19870	-32.26	20230217	13160	2.28	20230707	21050	-36.06	20220811	13160	2.28	20230707	1.48	N	069080	500	176 억	9789393	N	N	762	N	N
111	20230712	110544	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13370	-130	5	-0.96	138429420	10282	41.72	13550	13590	13360	17550	9450	13500	13463.28	28.01	0	-1102	13660	13580	13440	13360	13220	13620	13400	177	4050	500	9990	10	1	34950884	4673	6.52	0.72	12	0.03	2050.00	18627.00	21050	20220811	-36.48	13160	20230707	1.60	19870	-32.71	20230217	13160	1.60	20230707	21050	-36.48	20220811	13160	1.60	20230707	1.48	N	069080	500	176 억	9789393	N	N	762	N	N
112	20230712	100546	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13510	10	2	0.07	41684450	3080	12.50	13550	13590	13480	17550	9450	13500	13533.91	28.01	0	-44	13660	13580	13440	13360	13220	13620	13400	177	4050	500	9990	10	1	34950884	4722	6.59	0.73	12	0.01	2050.00	18627.00	21050	20220811	-35.82	13160	20230707	2.66	19870	-32.01	20230217	13160	2.66	20230707	21050	-35.82	20220811	13160	2.66	20230707	1.48	N	069080	500	176 억	9789393	N	N	762	N	N
113	20230712	090545	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13580	80	2	0.59	4070400	300	1.22	13550	13590	13520	17550	9450	13500	13568.00	28.01	0	-114	13660	13580	13440	13360	13220	13620	13400	177	4050	500	9990	10	1	34950884	4746	6.62	0.73	12	0.00	2050.00	18627.00	21050	20220811	-35.49	13160	20230707	3.19	19870	-31.66	20230217	13160	3.19	20230707	21050	-35.49	20220811	13160	3.19	20230707	1.48	N	069080	500	176 억	9789393	N	N	762	N	N
114	20230711	160536	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	130	2	0.97	331289170	24578	81.00	13300	13520	13300	17380	9360	13370	13478.89	28.16	0	4540	13550	13460	13310	13220	13070	13505	13265	177	4010	500	9890	10	1	34950884	4718	6.59	0.72	12	0.07	2050.00	18627.00	21050	20220811	-35.87	13160	20230707	2.58	19870	-32.06	20230217	13160	2.58	20230707	21050	-35.87	20220811	13160	2.58	20230707	1.48	N	069080	500	176 억	9843748	N	N	762	N	N
115	20230711	150537	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	130	2	0.97	303575040	22525	74.23	13300	13520	13300	17380	9360	13370	13477.25	28.16	0	3547	13550	13460	13310	13220	13070	13505	13265	177	4010	500	9890	10	1	34950884	4718	6.59	0.72	12	0.06	2050.00	18627.00	21050	20220811	-35.87	13160	20230707	2.58	19870	-32.06	20230217	13160	2.58	20230707	21050	-35.87	20220811	13160	2.58	20230707	1.48	N	069080	500	176 억	9843748	N	N	412	N	N
116	20230711	140534	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13470	100	2	0.75	243031680	18029	59.42	13300	13520	13300	17380	9360	13370	13480.04	28.16	0	2399	13550	13460	13310	13220	13070	13505	13265	177	4010	500	9890	10	1	34950884	4708	6.57	0.72	12	0.05	2050.00	18627.00	21050	20220811	-36.01	13160	20230707	2.36	19870	-32.21	20230217	13160	2.36	20230707	21050	-36.01	20220811	13160	2.36	20230707	1.48	N	069080	500	176 억	9843748	N	N	412	N	N
117	20230711	130526	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13510	140	2	1.05	207858370	15422	50.82	13300	13520	13300	17380	9360	13370	13478.04	28.16	0	2175	13550	13460	13310	13220	13070	13505	13265	177	4010	500	9890	10	1	34950884	4722	6.59	0.73	12	0.04	2050.00	18627.00	21050	20220811	-35.82	13160	20230707	2.66	19870	-32.01	20230217	13160	2.66	20230707	21050	-35.82	20220811	13160	2.66	20230707	1.48	N	069080	500	176 억	9843748	N	N	412	N	N
118	20230711	120540	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	130	2	0.97	179532040	13325	43.91	13300	13520	13300	17380	9360	13370	13473.32	28.16	0	1466	13550	13460	13310	13220	13070	13505	13265	177	4010	500	9890	10	1	34950884	4718	6.59	0.72	12	0.04	2050.00	18627.00	21050	20220811	-35.87	13160	20230707	2.58	19870	-32.06	20230217	13160	2.58	20230707	21050	-35.87	20220811	13160	2.58	20230707	1.48	N	069080	500	176 억	9843748	N	N	412	N	N
119	20230711	110542	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	110	2	0.82	163800420	12159	40.07	13300	13520	13300	17380	9360	13370	13471.54	28.16	0	1639	13550	13460	13310	13220	13070	13505	13265	177	4010	500	9890	10	1	34950884	4711	6.58	0.72	12	0.03	2050.00	18627.00	21050	20220811	-35.96	13160	20230707	2.43	19870	-32.16	20230217	13160	2.43	20230707	21050	-35.96	20220811	13160	2.43	20230707	1.48	N	069080	500	176 억	9843748	N	N	412	N	N
120	20230711	100540	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13510	140	2	1.05	108400490	8052	26.54	13300	13520	13300	17380	9360	13370	13462.55	28.16	0	1222	13550	13460	13310	13220	13070	13505	13265	177	4010	500	9890	10	1	34950884	4722	6.59	0.73	12	0.02	2050.00	18627.00	21050	20220811	-35.82	13160	20230707	2.66	19870	-32.01	20230217	13160	2.66	20230707	21050	-35.82	20220811	13160	2.66	20230707	1.48	N	069080	500	176 억	9843748	N	N	412	N	N
121	20230711	090540	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13380	10	2	0.07	5772210	433	1.43	13300	13380	13300	17380	9360	13370	13330.74	28.16	0	-41	13550	13460	13310	13220	13070	13505	13265	177	4010	500	9890	10	1	34950884	4676	6.53	0.72	12	0.00	2050.00	18627.00	21050	20220811	-36.44	13160	20230707	1.67	19870	-32.66	20230217	13160	1.67	20230707	21050	-36.44	20220811	13160	1.67	20230707	1.48	N	069080	500	176 억	9843748	N	N	412	N	N
122	20230710	160536	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13370	120	2	0.91	400751190	30194	42.95	13250	13400	13160	17220	9280	13250	13272.34	27.97	0	6843	13736	13492	13326	13082	12916	13410	13000	177	3970	500	9800	10	1	34950884	4673	6.52	0.72	12	0.09	2050.00	18627.00	21050	20220811	-36.48	13160	20230710	1.60	19870	-32.71	20230217	13160	1.60	20230710	21050	-36.48	20220811	13160	1.60	20230710	1.49	N	069080	500	176 억	9774786	N	N	412	N	N
123	20230710	150535	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13300	50	2	0.38	349200840	26313	37.43	13250	13400	13160	17220	9280	13250	13271.04	27.97	0	6206	13736	13492	13326	13082	12916	13410	13000	177	3970	500	9800	10	1	34950884	4648	6.49	0.71	12	0.08	2050.00	18627.00	21050	20220811	-36.82	13160	20230710	1.06	19870	-33.06	20230217	13160	1.06	20230710	21050	-36.82	20220811	13160	1.06	20230710	1.49	N	069080	500	176 억	9774786	N	N	46	N	N
124	20230710	140531	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13280	30	2	0.23	296474580	22340	31.78	13250	13400	13160	17220	9280	13250	13271.02	27.97	0	6654	13736	13492	13326	13082	12916	13410	13000	177	3970	500	9800	10	1	34950884	4641	6.48	0.71	12	0.06	2050.00	18627.00	21050	20220811	-36.91	13160	20230710	0.91	19870	-33.17	20230217	13160	0.91	20230710	21050	-36.91	20220811	13160	0.91	20230710	1.49	N	069080	500	176 억	9774786	N	N	46	N	N
125	20230710	130525	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13310	60	2	0.45	264353010	19920	28.34	13250	13400	13160	17220	9280	13250	13270.73	27.97	0	6962	13736	13492	13326	13082	12916	13410	13000	177	3970	500	9800	10	1	34950884	4652	6.49	0.71	12	0.06	2050.00	18627.00	21050	20220811	-36.77	13160	20230710	1.14	19870	-33.01	20230217	13160	1.14	20230710	21050	-36.77	20220811	13160	1.14	20230710	1.49	N	069080	500	176 억	9774786	N	N	46	N	N
126	20230710	120536	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13370	120	2	0.91	243477320	18357	26.11	13250	13370	13160	17220	9280	13250	13263.46	27.97	0	6450	13736	13492	13326	13082	12916	13410	13000	177	3970	500	9800	10	1	34950884	4673	6.52	0.72	12	0.05	2050.00	18627.00	21050	20220811	-36.48	13160	20230710	1.60	19870	-32.71	20230217	13160	1.60	20230710	21050	-36.48	20220811	13160	1.60	20230710	1.49	N	069080	500	176 억	9774786	N	N	46	N	N
127	20230710	110537	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13300	50	2	0.38	198269800	14961	21.28	13250	13340	13160	17220	9280	13250	13252.44	27.97	0	4452	13736	13492	13326	13082	12916	13410	13000	177	3970	500	9800	10	1	34950884	4648	6.49	0.71	12	0.04	2050.00	18627.00	21050	20220811	-36.82	13160	20230710	1.06	19870	-33.06	20230217	13160	1.06	20230710	21050	-36.82	20220811	13160	1.06	20230710	1.49	N	069080	500	176 억	9774786	N	N	46	N	N
128	20230710	100537	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13320	70	2	0.53	129583520	9794	13.93	13250	13340	13160	17220	9280	13250	13230.91	27.97	0	3332	13736	13492	13326	13082	12916	13410	13000	177	3970	500	9800	10	1	34950884	4655	6.50	0.72	12	0.03	2050.00	18627.00	21050	20220811	-36.72	13160	20230710	1.22	19870	-32.96	20230217	13160	1.22	20230710	21050	-36.72	20220811	13160	1.22	20230710	1.49	N	069080	500	176 억	9774786	N	N	46	N	N
129	20230710	090531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13180	-70	5	-0.53	11602950	878	1.25	13250	13260	13180	17220	9280	13250	13215.21	27.97	0	-156	13736	13492	13326	13082	12916	13410	13000	177	3970	500	9800	10	1	34950884	4607	6.43	0.71	12	0.00	2050.00	18627.00	21050	20220811	-37.39	13160	20230707	0.15	19870	-33.67	20230217	13160	0.15	20230707	21050	-37.39	20220811	13160	0.15	20230707	1.49	N	069080	500	176 억	9774786	N	N	46	N	N
130	20230707	160528	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13250	-250	5	-1.85	933192760	70227	146.30	13500	13570	13160	17550	9450	13500	13288.28	27.93	0	11212	13966	13732	13546	13312	13126	13850	13430	177	4050	500	9990	10	1	34950884	4631	6.46	0.71	12	0.20	2050.00	18627.00	21050	20220811	-37.05	13160	20230707	0.68	19870	-33.32	20230217	13160	0.68	20230707	21050	-37.05	20220811	13160	0.68	20230707	1.49	N	069080	500	176 억	9763489	N	N	46	N	N
131	20230707	150531	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13190	-310	5	-2.30	854932650	64305	133.96	13500	13570	13160	17550	9450	13500	13294.96	27.93	0	11481	13966	13732	13546	13312	13126	13850	13430	177	4050	500	9990	10	1	34950884	4610	6.43	0.71	12	0.18	2050.00	18627.00	21050	20220811	-37.34	13160	20230707	0.23	19870	-33.62	20230217	13160	0.23	20230707	21050	-37.34	20220811	13160	0.23	20230707	1.49	N	069080	500	176 억	9763489	N	N	2306	N	N
132	20230707	140539	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13190	-310	5	-2.30	749193590	56284	117.25	13500	13570	13180	17550	9450	13500	13310.95	27.93	0	10313	13966	13732	13546	13312	13126	13850	13430	177	4050	500	9990	10	1	34950884	4610	6.43	0.71	12	0.16	2050.00	18627.00	21050	20220811	-37.34	13180	20230707	0.08	19870	-33.62	20230217	13180	0.08	20230707	21050	-37.34	20220811	13180	0.08	20230707	1.49	N	069080	500	176 억	9763489	N	N	2306	N	N
133	20230707	130535	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13210	-290	5	-2.15	611540640	45850	95.52	13500	13570	13190	17550	9450	13500	13337.85	27.93	0	9567	13966	13732	13546	13312	13126	13850	13430	177	4050	500	9990	10	1	34950884	4617	6.44	0.71	12	0.13	2050.00	18627.00	21050	20220811	-37.24	13190	20230707	0.15	19870	-33.52	20230217	13190	0.15	20230707	21050	-37.24	20220811	13190	0.15	20230707	1.49	N	069080	500	176 억	9763489	N	N	2306	N	N
134	20230707	120535	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13200	-300	5	-2.22	469821930	35141	73.21	13500	13570	13190	17550	9450	13500	13369.62	27.93	0	9568	13966	13732	13546	13312	13126	13850	13430	177	4050	500	9990	10	1	34950884	4614	6.44	0.71	12	0.10	2050.00	18627.00	21050	20220811	-37.29	13190	20230707	0.08	19870	-33.57	20230217	13190	0.08	20230707	21050	-37.29	20220811	13190	0.08	20230707	1.49	N	069080	500	176 억	9763489	N	N	2306	N	N
135	20230707	110536	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	13350	-150	5	-1.11	288659670	21474	44.74	13500	13570	13350	17550	9450	13500	13442.29	27.93	0	5840	13966	13732	13546	13312	13126	13850	13430	177	4050	500	9990	10	1	34950884	4666	6.51	0.72	12	0.06	2050.00	18627.00	21050	20220811	-36.58	13350	20230707	0.00	19870	-32.81	20230217	13350	0.00	20230707	21050	-36.58	20220811	13350	0.00	20230707	1.49	N	069080	500	176 억	9763489	N	N	2306	N	N
136	20230707	100530	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13450	-50	5	-0.37	111461600	8268	17.22	13500	13570	13430	17550	9450	13500	13481.08	27.93	0	2866	13966	13732	13546	13312	13126	13850	13430	177	4050	500	9990	10	1	34950884	4701	6.56	0.72	12	0.02	2050.00	18627.00	21050	20220811	-36.10	13350	20221013	0.75	19870	-32.31	20230217	13360	0.67	20230706	21050	-36.10	20220811	13350	0.75	20221013	1.49	N	069080	500	176 억	9763489	N	N	2306	N	N
137	20230707	090529	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	0	3	0.00	2294880	170	0.35	13500	13500	13480	17550	9450	13500	13499.29	27.93	0	-1	13966	13732	13546	13312	13126	13850	13430	177	4050	500	9990	10	1	34950884	4718	6.59	0.72	12	0.00	2050.00	18627.00	21050	20220811	-35.87	13350	20221013	1.12	19870	-32.06	20230217	13360	1.05	20230706	21050	-35.87	20220811	13350	1.12	20221013	1.49	N	069080	500	176 억	9763489	N	N	2306	N	N
138	20230706	160531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13500	60	2	0.45	649135880	47896	98.32	13410	13780	13360	17470	9410	13440	13553.06	27.92	0	4171	13913	13676	13523	13286	13133	13600	13210	177	4030	500	9940	10	1	34950884	4718	6.59	0.72	12	0.14	2050.00	18627.00	21050	20220811	-35.87	13350	20221013	1.12	19870	-32.06	20230217	13360	1.05	20230706	21050	-35.87	20220811	13350	1.12	20221013	1.49	N	069080	500	176 억	9759319	N	N	2306	N	N
139	20230706	150531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13470	30	2	0.22	602669710	44444	91.23	13410	13780	13360	17470	9410	13440	13560.20	27.92	0	3971	13913	13676	13523	13286	13133	13600	13210	177	4030	500	9940	10	1	34950884	4708	6.57	0.72	12	0.13	2050.00	18627.00	21050	20220811	-36.01	13350	20221013	0.90	19870	-32.21	20230217	13360	0.82	20230706	21050	-36.01	20220811	13350	0.90	20221013	1.49	N	069080	500	176 억	9759319	N	N	1483	N	N
140	20230706	140532	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13440	0	3	0.00	552288070	40701	83.55	13410	13780	13360	17470	9410	13440	13569.40	27.92	0	3656	13913	13676	13523	13286	13133	13600	13210	177	4030	500	9940	10	1	34950884	4697	6.56	0.72	12	0.12	2050.00	18627.00	21050	20220811	-36.15	13350	20221013	0.67	19870	-32.36	20230217	13360	0.60	20230706	21050	-36.15	20220811	13350	0.67	20221013	1.49	N	069080	500	176 억	9759319	N	N	1483	N	N
141	20230706	130531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13450	10	2	0.07	482635080	35510	72.89	13410	13780	13360	17470	9410	13440	13591.53	27.92	0	3260	13913	13676	13523	13286	13133	13600	13210	177	4030	500	9940	10	1	34950884	4701	6.56	0.72	12	0.10	2050.00	18627.00	21050	20220811	-36.10	13350	20221013	0.75	19870	-32.31	20230217	13360	0.67	20230706	21050	-36.10	20220811	13350	0.75	20221013	1.49	N	069080	500	176 억	9759319	N	N	1483	N	N
142	20230706	120529	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13560	120	2	0.89	429941280	31608	64.88	13410	13780	13360	17470	9410	13440	13602.29	27.92	0	3979	13913	13676	13523	13286	13133	13600	13210	177	4030	500	9940	10	1	34950884	4739	6.61	0.73	12	0.09	2050.00	18627.00	21050	20220811	-35.58	13350	20221013	1.57	19870	-31.76	20230217	13360	1.50	20230706	21050	-35.58	20220811	13350	1.57	20221013	1.49	N	069080	500	176 억	9759319	N	N	1483	N	N
143	20230706	110534	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13620	180	2	1.34	391248510	28763	59.04	13410	13780	13360	17470	9410	13440	13602.49	27.92	0	4947	13913	13676	13523	13286	13133	13600	13210	177	4030	500	9940	10	1	34950884	4760	6.64	0.73	12	0.08	2050.00	18627.00	21050	20220811	-35.30	13350	20221013	2.02	19870	-31.45	20230217	13360	1.95	20230706	21050	-35.30	20220811	13350	2.02	20221013	1.49	N	069080	500	176 억	9759319	N	N	1483	N	N
144	20230706	100530	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13750	310	2	2.31	308661850	22741	46.68	13410	13780	13360	17470	9410	13440	13572.92	27.92	0	4405	13913	13676	13523	13286	13133	13600	13210	177	4030	500	9940	10	1	34950884	4806	6.71	0.74	12	0.07	2050.00	18627.00	21050	20220811	-34.68	13350	20221013	3.00	19870	-30.80	20230217	13360	2.92	20230706	21050	-34.68	20220811	13350	3.00	20221013	1.49	N	069080	500	176 억	9759319	N	N	1483	N	N
145	20230706	090531	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13410	-30	5	-0.22	5498100	410	0.84	13410	13410	13410	17470	9410	13440	13410.00	27.92	0	239	13913	13676	13523	13286	13133	13600	13210	177	4030	500	9940	10	1	34950884	4687	6.54	0.72	12	0.00	2050.00	18627.00	21050	20220811	-36.29	13350	20221013	0.45	19870	-32.51	20230217	13370	0.30	20230705	21050	-36.29	20220811	13350	0.45	20221013	1.49	N	069080	500	176 억	9759319	N	N	1483	N	N
146	20230705	160528	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13440	-170	5	-1.25	657759690	48585	120.96	13530	13760	13370	17690	9530	13610	13538.35	27.95	0	-9854	13983	13796	13693	13506	13403	13745	13455	177	4080	500	10070	10	1	34950884	4697	6.56	0.72	12	0.14	2050.00	18627.00	21050	20220811	-36.15	13350	20221013	0.67	19870	-32.36	20230217	13370	0.52	20230705	21050	-36.15	20220811	13350	0.67	20221013	1.49	N	069080	500	176 억	9769983	N	N	1483	N	N
147	20230705	150526	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	-130	5	-0.96	615818490	45467	113.20	13530	13760	13370	17690	9530	13610	13544.30	27.95	0	-9371	13983	13796	13693	13506	13403	13745	13455	177	4080	500	10070	10	1	34950884	4711	6.58	0.72	12	0.13	2050.00	18627.00	21050	20220811	-35.96	13350	20221013	0.97	19870	-32.16	20230217	13370	0.82	20230705	21050	-35.96	20220811	13350	0.97	20221013	1.49	N	069080	500	176 억	9769983	N	N	1003	N	N
148	20230705	140521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13480	-130	5	-0.96	557405910	41132	102.41	13530	13760	13370	17690	9530	13610	13551.64	27.95	0	-7618	13983	13796	13693	13506	13403	13745	13455	177	4080	500	10070	10	1	34950884	4711	6.58	0.72	12	0.12	2050.00	18627.00	21050	20220811	-35.96	13350	20221013	0.97	19870	-32.16	20230217	13370	0.82	20230705	21050	-35.96	20220811	13350	0.97	20221013	1.49	N	069080	500	176 억	9769983	N	N	1003	N	N
149	20230705	130522	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13530	-80	5	-0.59	299546100	21976	54.71	13530	13760	13520	17690	9530	13610	13630.60	27.95	0	-3754	13983	13796	13693	13506	13403	13745	13455	177	4080	500	10070	10	1	34950884	4729	6.60	0.73	12	0.06	2050.00	18627.00	21050	20220811	-35.72	13350	20221013	1.35	19870	-31.91	20230217	13520	0.07	20230705	21050	-35.72	20220811	13350	1.35	20221013	1.49	N	069080	500	176 억	9769983	N	N	1003	N	N
150	20230705	120520	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13590	-20	5	-0.15	229939980	16838	41.92	13530	13760	13520	17690	9530	13610	13656.01	27.95	0	-2495	13983	13796	13693	13506	13403	13745	13455	177	4080	500	10070	10	1	34950884	4750	6.63	0.73	12	0.05	2050.00	18627.00	21050	20220811	-35.44	13350	20221013	1.80	19870	-31.61	20230217	13520	0.52	20230705	21050	-35.44	20220811	13350	1.80	20221013	1.49	N	069080	500	176 억	9769983	N	N	1003	N	N
151	20230705	110527	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13650	40	2	0.29	196214320	14360	35.75	13530	13760	13520	17690	9530	13610	13663.95	27.95	0	-2018	13983	13796	13693	13506	13403	13745	13455	177	4080	500	10070	10	1	34950884	4771	6.66	0.73	12	0.04	2050.00	18627.00	21050	20220811	-35.15	13350	20221013	2.25	19870	-31.30	20230217	13520	0.96	20230705	21050	-35.15	20220811	13350	2.25	20221013	1.49	N	069080	500	176 억	9769983	N	N	1003	N	N
152	20230705	100523	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13690	80	2	0.59	116748280	8549	21.28	13530	13760	13520	17690	9530	13610	13656.37	27.95	0	-1570	13983	13796	13693	13506	13403	13745	13455	177	4080	500	10070	10	1	34950884	4785	6.68	0.73	12	0.02	2050.00	18627.00	21050	20220811	-34.96	13350	20221013	2.55	19870	-31.10	20230217	13520	1.26	20230705	21050	-34.96	20220811	13350	2.55	20221013	1.49	N	069080	500	176 억	9769983	N	N	1003	N	N
153	20230705	090523	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13690	80	2	0.59	20613890	1520	3.78	13530	13700	13520	17690	9530	13610	13561.77	27.95	0	688	13983	13796	13693	13506	13403	13745	13455	177	4080	500	10070	10	1	34950884	4785	6.68	0.73	12	0.00	2050.00	18627.00	21050	20220811	-34.96	13350	20221013	2.55	19870	-31.10	20230217	13520	1.26	20230705	21050	-34.96	20220811	13350	2.55	20221013	1.49	N	069080	500	176 억	9769983	N	N	1003	N	N
154	20230704	160521	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13610	-210	5	-1.52	543884120	39810	93.90	13790	13880	13590	17960	9680	13820	13662.10	27.97	0	-3932	14133	13976	13873	13716	13613	14055	13795	177	4140	500	10220	10	1	34950884	4757	6.64	0.73	12	0.11	2050.00	18627.00	21050	20220811	-35.34	13350	20221013	1.95	19870	-31.50	20230217	13590	0.15	20230704	21050	-35.34	20220811	13350	1.95	20221013	1.50	N	069080	500	176 억	9774917	N	N	1003	N	N
155	20230704	150515	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13640	-180	5	-1.30	484839060	35474	83.67	13790	13880	13590	17960	9680	13820	13667.45	27.97	0	-3459	14133	13976	13873	13716	13613	14055	13795	177	4140	500	10220	10	1	34950884	4767	6.65	0.73	12	0.10	2050.00	18627.00	21050	20220811	-35.20	13350	20221013	2.17	19870	-31.35	20230217	13590	0.37	20230704	21050	-35.20	20220811	13350	2.17	20221013	1.50	N	069080	500	176 억	9774917	N	N	861	N	N
156	20230704	140520	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13640	-180	5	-1.30	465096200	34027	80.26	13790	13880	13590	17960	9680	13820	13668.45	27.97	0	-3236	14133	13976	13873	13716	13613	14055	13795	177	4140	500	10220	10	1	34950884	4767	6.65	0.73	12	0.10	2050.00	18627.00	21050	20220811	-35.20	13350	20221013	2.17	19870	-31.35	20230217	13590	0.37	20230704	21050	-35.20	20220811	13350	2.17	20221013	1.50	N	069080	500	176 억	9774917	N	N	861	N	N
157	20230704	130512	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13650	-170	5	-1.23	402110370	29404	69.35	13790	13880	13590	17960	9680	13820	13675.36	27.97	0	-3300	14133	13976	13873	13716	13613	14055	13795	177	4140	500	10220	10	1	34950884	4771	6.66	0.73	12	0.08	2050.00	18627.00	21050	20220811	-35.15	13350	20221013	2.25	19870	-31.30	20230217	13590	0.44	20230704	21050	-35.15	20220811	13350	2.25	20221013	1.50	N	069080	500	176 억	9774917	N	N	861	N	N
158	20230704	120517	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13630	-190	5	-1.37	371190120	27137	64.01	13790	13880	13590	17960	9680	13820	13678.38	27.97	0	-3023	14133	13976	13873	13716	13613	14055	13795	177	4140	500	10220	10	1	34950884	4764	6.65	0.73	12	0.08	2050.00	18627.00	21050	20220811	-35.25	13350	20221013	2.10	19870	-31.40	20230217	13590	0.29	20230704	21050	-35.25	20220811	13350	2.10	20221013	1.50	N	069080	500	176 억	9774917	N	N	861	N	N
159	20230704	110513	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13650	-170	5	-1.23	310342220	22672	53.48	13790	13880	13590	17960	9680	13820	13688.35	27.97	0	-3131	14133	13976	13873	13716	13613	14055	13795	177	4140	500	10220	10	1	34950884	4771	6.66	0.73	12	0.06	2050.00	18627.00	21050	20220811	-35.15	13350	20221013	2.25	19870	-31.30	20230217	13590	0.44	20230704	21050	-35.15	20220811	13350	2.25	20221013	1.50	N	069080	500	176 억	9774917	N	N	861	N	N
160	20230704	100511	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13660	-160	5	-1.16	229493030	16742	39.49	13790	13880	13590	17960	9680	13820	13707.62	27.97	0	-3883	14133	13976	13873	13716	13613	14055	13795	177	4140	500	10220	10	1	34950884	4774	6.66	0.73	12	0.05	2050.00	18627.00	21050	20220811	-35.11	13350	20221013	2.32	19870	-31.25	20230217	13590	0.52	20230704	21050	-35.11	20220811	13350	2.32	20221013	1.50	N	069080	500	176 억	9774917	N	N	861	N	N
161	20230704	090511	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13810	-10	5	-0.07	10869070	788	1.86	13790	13820	13780	17960	9680	13820	13793.24	27.97	0	-473	14133	13976	13873	13716	13613	14055	13795	177	4140	500	10220	10	1	34950884	4827	6.74	0.74	12	0.00	2050.00	18627.00	21050	20220811	-34.39	13350	20221013	3.45	19870	-30.50	20230217	13770	0.29	20230703	21050	-34.39	20220811	13350	3.45	20221013	1.50	N	069080	500	176 억	9774917	N	N	861	N	N
162	20230703	160503	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13820	-20	5	-0.14	587414560	42274	92.10	13770	14030	13770	17990	9690	13840	13895.80	27.97	0	-2371	14260	14050	13930	13720	13600	13990	13660	177	4150	500	10240	10	1	34950884	4830	6.74	0.74	12	0.12	2050.00	18627.00	21050	20220811	-34.35	13350	20221013	3.52	19870	-30.45	20230217	13770	0.36	20230703	21050	-34.35	20220811	13350	3.52	20221013	1.50	N	069080	500	176 억	9777169	N	N	861	N	N
163	20230703	150509	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13830	-10	5	-0.07	558291330	40167	87.51	13770	14030	13770	17990	9690	13840	13899.25	27.97	0	-2109	14260	14050	13930	13720	13600	13990	13660	177	4150	500	10240	10	1	34950884	4834	6.75	0.74	12	0.11	2050.00	18627.00	21050	20220811	-34.30	13350	20221013	3.60	19870	-30.40	20230217	13770	0.44	20230703	21050	-34.30	20220811	13350	3.60	20221013	1.50	N	069080	500	176 억	9777169	N	N	90	N	N
164	20230703	140510	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13870	30	2	0.22	449935300	32339	70.46	13770	14030	13770	17990	9690	13840	13913.09	27.97	0	-2081	14260	14050	13930	13720	13600	13990	13660	177	4150	500	10240	10	1	34950884	4848	6.77	0.74	12	0.09	2050.00	18627.00	21050	20220811	-34.11	13350	20221013	3.90	19870	-30.20	20230217	13770	0.73	20230703	21050	-34.11	20220811	13350	3.90	20221013	1.50	N	069080	500	176 억	9777169	N	N	90	N	N
165	20230703	130507	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13890	50	2	0.36	366384440	26320	57.34	13770	14030	13770	17990	9690	13840	13920.38	27.97	0	-49	14260	14050	13930	13720	13600	13990	13660	177	4150	500	10240	10	1	34950884	4855	6.78	0.75	12	0.08	2050.00	18627.00	21050	20220811	-34.01	13350	20221013	4.04	19870	-30.10	20230217	13770	0.87	20230703	21050	-34.01	20220811	13350	4.04	20221013	1.50	N	069080	500	176 억	9777169	N	N	90	N	N
166	20230703	120512	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13940	100	2	0.72	322272020	23148	50.43	13770	14030	13770	17990	9690	13840	13922.24	27.97	0	-213	14260	14050	13930	13720	13600	13990	13660	177	4150	500	10240	10	1	34950884	4872	6.80	0.75	12	0.07	2050.00	18627.00	21050	20220811	-33.78	13350	20221013	4.42	19870	-29.84	20230217	13770	1.23	20230703	21050	-33.78	20220811	13350	4.42	20221013	1.50	N	069080	500	176 억	9777169	N	N	90	N	N
167	20230703	110507	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13950	110	2	0.79	279993270	20117	43.83	13770	14030	13770	17990	9690	13840	13918.24	27.97	0	1742	14260	14050	13930	13720	13600	13990	13660	177	4150	500	10240	10	1	34950884	4876	6.80	0.75	12	0.06	2050.00	18627.00	21050	20220811	-33.73	13350	20221013	4.49	19870	-29.79	20230217	13770	1.31	20230703	21050	-33.73	20220811	13350	4.49	20221013	1.50	N	069080	500	176 억	9777169	N	N	90	N	N
168	20230703	100500	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13920	80	2	0.58	155091280	11141	24.27	13770	14030	13770	17990	9690	13840	13920.77	27.97	0	2723	14260	14050	13930	13720	13600	13990	13660	177	4150	500	10240	10	1	34950884	4865	6.79	0.75	12	0.03	2050.00	18627.00	21050	20220811	-33.87	13350	20221013	4.27	19870	-29.94	20230217	13770	1.09	20230703	21050	-33.87	20220811	13350	4.27	20221013	1.50	N	069080	500	176 억	9777169	N	N	90	N	N
169	20230703	090504	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	13870	30	2	0.22	14306000	1037	2.26	13770	13870	13770	17990	9690	13840	13795.56	27.97	0	277	14260	14050	13930	13720	13600	13990	13660	177	4150	500	10240	10	1	34950884	4848	6.77	0.74	12	0.00	2050.00	18627.00	21050	20220811	-34.11	13350	20221013	3.90	19870	-30.20	20230217	13770	0.73	20230703	21050	-34.11	20220811	13350	3.90	20221013	1.50	N	069080	500	176 억	9777169	N	N	90	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History