KissMeData/060240/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20230731	160549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	-10	5	-0.47	179321515	84299	36.72	2120	2195	2100	2795	1505	2150	2127.19	19.57	0	314	2275	2212	2102	2039	1929	2244	2071	131	645	500	1330	5	1	25429284	544	-1.93	1.30	12	0.33	-1106.00	1643.00	5960	20220805	-64.09	1889	20230619	13.29	3450	-37.97	20230109	1889	13.29	20230619	5960	-64.09	20220805	1889	13.29	20230619	1.18	N	060240	500	130 억	4976460	N	N	N	N
3	20230731	150551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2135	-15	5	-0.70	171969910	80863	35.22	2120	2195	2100	2795	1505	2150	2126.68	19.57	0	653	2275	2212	2102	2039	1929	2244	2071	131	645	500	1330	5	1	25429284	543	-1.93	1.30	12	0.32	-1106.00	1643.00	5960	20220805	-64.18	1889	20230619	13.02	3450	-38.12	20230109	1889	13.02	20230619	5960	-64.18	20220805	1889	13.02	20230619	1.18	N	060240	500	130 억	4976460	N	N	N	N
4	20230731	140552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	-30	5	-1.40	158880965	74722	32.55	2120	2195	2100	2795	1505	2150	2126.29	19.57	0	1548	2275	2212	2102	2039	1929	2244	2071	131	645	500	1330	5	1	25429284	539	-1.92	1.29	12	0.29	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.18	N	060240	500	130 억	4976460	N	N	N	N
5	20230731	130552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	-30	5	-1.40	137238880	64544	28.11	2120	2195	2100	2795	1505	2150	2126.28	19.57	0	1626	2275	2212	2102	2039	1929	2244	2071	131	645	500	1330	5	1	25429284	539	-1.92	1.29	12	0.25	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.18	N	060240	500	130 억	4976460	N	N	N	N
6	20230731	120558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	-35	5	-1.63	124822040	58669	25.55	2120	2195	2100	2795	1505	2150	2127.56	19.57	0	1959	2275	2212	2102	2039	1929	2244	2071	131	645	500	1330	5	1	25429284	538	-1.91	1.29	12	0.23	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.18	N	060240	500	130 억	4976460	N	N	N	N
7	20230731	110601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2110	-40	5	-1.86	109240920	51316	22.35	2120	2195	2100	2795	1505	2150	2128.79	19.57	0	1196	2275	2212	2102	2039	1929	2244	2071	131	645	500	1330	5	1	25429284	537	-1.91	1.28	12	0.20	-1106.00	1643.00	5960	20220805	-64.60	1889	20230619	11.70	3450	-38.84	20230109	1889	11.70	20230619	5960	-64.60	20220805	1889	11.70	20230619	1.18	N	060240	500	130 억	4976460	N	N	N	N
8	20230731	100558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	-30	5	-1.40	70230515	32852	14.31	2120	2195	2100	2795	1505	2150	2137.79	19.57	0	-2614	2275	2212	2102	2039	1929	2244	2071	131	645	500	1330	5	1	25429284	539	-1.92	1.29	12	0.13	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.18	N	060240	500	130 억	4976460	N	N	N	N
9	20230731	090550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2155	5	2	0.23	344835	162	0.07	2120	2155	2120	2795	1505	2150	2128.61	19.57	0	303	2275	2212	2102	2039	1929	2244	2071	131	645	500	1330	5	1	25429284	548	-1.95	1.31	12	0.00	-1106.00	1643.00	5960	20220805	-63.84	1889	20230619	14.08	3450	-37.54	20230109	1889	14.08	20230619	5960	-63.84	20220805	1889	14.08	20230619	1.18	N	060240	500	130 억	4976460	N	N	N	N
10	20230728	160553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2150	156	2	7.82	472314879	228096	145.53	2000	2165	1992	2590	1396	1994	2070.64	19.52	0	37725	2074	2034	1995	1955	1916	2054	1975	131	597	500	1230	5	1	25429284	547	-1.94	1.31	12	0.90	-1106.00	1643.00	5960	20220805	-63.93	1889	20230619	13.82	3450	-37.68	20230109	1889	13.82	20230619	5960	-63.93	20220805	1889	13.82	20230619	1.25	N	060240	500	130 억	4964769	N	N	N	N
11	20230728	150553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2165	171	2	8.58	429632869	208114	132.78	2000	2165	1992	2590	1396	1994	2064.41	19.52	0	38469	2074	2034	1995	1955	1916	2054	1975	131	597	500	1230	5	1	25429284	551	-1.96	1.32	12	0.82	-1106.00	1643.00	5960	20220805	-63.67	1889	20230619	14.61	3450	-37.25	20230109	1889	14.61	20230619	5960	-63.67	20220805	1889	14.61	20230619	1.25	N	060240	500	130 억	4964769	N	N	N	N
12	20230728	140550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2060	66	2	3.31	249234184	122636	78.25	2000	2065	1992	2590	1396	1994	2032.31	19.52	0	27733	2074	2034	1995	1955	1916	2054	1975	131	597	500	1230	5	1	25429284	524	-1.86	1.25	12	0.48	-1106.00	1643.00	5960	20220805	-65.44	1889	20230619	9.05	3450	-40.29	20230109	1889	9.05	20230619	5960	-65.44	20220805	1889	9.05	20230619	1.25	N	060240	500	130 억	4964769	N	N	N	N
13	20230728	130553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2050	56	2	2.81	225576864	111149	70.92	2000	2065	1992	2590	1396	1994	2029.50	19.52	0	30094	2074	2034	1995	1955	1916	2054	1975	131	597	500	1230	5	1	25429284	521	-1.85	1.25	12	0.44	-1106.00	1643.00	5960	20220805	-65.60	1889	20230619	8.52	3450	-40.58	20230109	1889	8.52	20230619	5960	-65.60	20220805	1889	8.52	20230619	1.25	N	060240	500	130 억	4964769	N	N	N	N
14	20230728	120550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	46	2	2.31	159575919	78751	50.25	2000	2065	1992	2590	1396	1994	2026.34	19.52	0	17938	2074	2034	1995	1955	1916	2054	1975	131	597	500	1230	5	1	25429284	519	-1.84	1.24	12	0.31	-1106.00	1643.00	5960	20220805	-65.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5960	-65.77	20220805	1889	7.99	20230619	1.25	N	060240	500	130 억	4964769	N	N	N	N
15	20230728	110555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2030	36	2	1.81	118162649	58324	37.21	2000	2065	1992	2590	1396	1994	2025.97	19.52	0	10610	2074	2034	1995	1955	1916	2054	1975	131	597	500	1230	5	1	25429284	516	-1.84	1.24	12	0.23	-1106.00	1643.00	5960	20220805	-65.94	1889	20230619	7.46	3450	-41.16	20230109	1889	7.46	20230619	5960	-65.94	20220805	1889	7.46	20230619	1.25	N	060240	500	130 억	4964769	N	N	N	N
16	20230728	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2020	26	2	1.30	81600824	40272	25.69	2000	2065	1992	2590	1396	1994	2026.24	19.52	0	6736	2074	2034	1995	1955	1916	2054	1975	131	597	500	1230	5	1	25429284	514	-1.83	1.23	12	0.16	-1106.00	1643.00	5960	20220805	-66.11	1889	20230619	6.93	3450	-41.45	20230109	1889	6.93	20230619	5960	-66.11	20220805	1889	6.93	20230619	1.25	N	060240	500	130 억	4964769	N	N	N	N
17	20230728	090552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2030	36	2	1.81	16273459	8113	5.18	2000	2050	1992	2590	1396	1994	2005.85	19.52	0	2812	2074	2034	1995	1955	1916	2054	1975	131	597	500	1230	5	1	25429284	516	-1.84	1.24	12	0.03	-1106.00	1643.00	5960	20220805	-65.94	1889	20230619	7.46	3450	-41.16	20230109	1889	7.46	20230619	5960	-65.94	20220805	1889	7.46	20230619	1.25	N	060240	500	130 억	4964769	N	N	N	N
18	20230727	160548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1994	17	2	0.86	312842494	156017	37.33	1957	2035	1956	2570	1384	1977	2005.19	19.48	47087	21453	2178	2077	1989	1888	1800	2033	1844	131	593	500	1220	1	1	25429284	507	-1.80	1.21	12	0.61	-1106.00	1643.00	5960	20220805	-66.54	1889	20230619	5.56	3450	-42.20	20230109	1889	5.56	20230619	5960	-66.54	20220805	1889	5.56	20230619	1.27	N	060240	500	130 억	4952468	N	N	N	N
19	20230727	150550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2005	28	2	1.42	287217899	143192	34.26	1957	2035	1956	2570	1384	1977	2005.82	19.48	47087	19821	2178	2077	1989	1888	1800	2033	1844	131	593	500	1220	5	1	25429284	510	-1.81	1.22	12	0.56	-1106.00	1643.00	5960	20220805	-66.36	1889	20230619	6.14	3450	-41.88	20230109	1889	6.14	20230619	5960	-66.36	20220805	1889	6.14	20230619	1.27	N	060240	500	130 억	4952468	N	N	N	N
20	20230727	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2015	38	2	1.92	248580170	123935	29.65	1957	2035	1956	2570	1384	1977	2005.73	19.48	47087	17450	2178	2077	1989	1888	1800	2033	1844	131	593	500	1220	5	1	25429284	512	-1.82	1.23	12	0.49	-1106.00	1643.00	5960	20220805	-66.19	1889	20230619	6.67	3450	-41.59	20230109	1889	6.67	20230619	5960	-66.19	20220805	1889	6.67	20230619	1.27	N	060240	500	130 억	4952468	N	N	N	N
21	20230727	130546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2005	28	2	1.42	211669572	105514	25.25	1957	2035	1956	2570	1384	1977	2006.08	19.48	47087	17308	2178	2077	1989	1888	1800	2033	1844	131	593	500	1220	5	1	25429284	510	-1.81	1.22	12	0.41	-1106.00	1643.00	5960	20220805	-66.36	1889	20230619	6.14	3450	-41.88	20230109	1889	6.14	20230619	5960	-66.36	20220805	1889	6.14	20230619	1.27	N	060240	500	130 억	4952468	N	N	N	N
22	20230727	120549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2010	33	2	1.67	184642354	92014	22.02	1957	2035	1956	2570	1384	1977	2006.68	19.48	47087	18188	2178	2077	1989	1888	1800	2033	1844	131	593	500	1220	5	1	25429284	511	-1.82	1.22	12	0.36	-1106.00	1643.00	5960	20220805	-66.28	1889	20230619	6.41	3450	-41.74	20230109	1889	6.41	20230619	5960	-66.28	20220805	1889	6.41	20230619	1.27	N	060240	500	130 억	4952468	N	N	N	N
23	20230727	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2010	33	2	1.67	158964134	79239	18.96	1957	2035	1956	2570	1384	1977	2006.14	19.48	47087	19859	2178	2077	1989	1888	1800	2033	1844	131	593	500	1220	5	1	25429284	511	-1.82	1.22	12	0.31	-1106.00	1643.00	5960	20220805	-66.28	1889	20230619	6.41	3450	-41.74	20230109	1889	6.41	20230619	5960	-66.28	20220805	1889	6.41	20230619	1.27	N	060240	500	130 억	4952468	N	N	N	N
24	20230727	100547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2015	38	2	1.92	108601888	54167	12.96	1957	2035	1956	2570	1384	1977	2004.95	19.48	47087	12141	2178	2077	1989	1888	1800	2033	1844	131	593	500	1220	5	1	25429284	512	-1.82	1.23	12	0.21	-1106.00	1643.00	5960	20220805	-66.19	1889	20230619	6.67	3450	-41.59	20230109	1889	6.67	20230619	5960	-66.19	20220805	1889	6.67	20230619	1.27	N	060240	500	130 억	4952468	N	N	N	N
25	20230727	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2030	53	2	2.68	23241097	11683	2.80	1957	2035	1956	2570	1384	1977	1989.31	19.48	47087	4461	2178	2077	1989	1888	1800	2033	1844	131	593	500	1220	5	1	25429284	516	-1.84	1.24	12	0.05	-1106.00	1643.00	5960	20220805	-65.94	1889	20230619	7.46	3450	-41.16	20230109	1889	7.46	20230619	5960	-65.94	20220805	1889	7.46	20230619	1.27	N	060240	500	130 억	4952468	N	N	N	N
26	20230726	160545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1977	-93	5	-4.49	822765344	417672	204.38	2070	2090	1901	2690	1450	2070	1969.88	19.29	0	38402	2206	2137	2096	2027	1986	2117	2007	131	620	500	1280	1	1	25429284	503	-1.79	1.20	12	1.64	-1106.00	1643.00	5960	20220805	-66.83	1889	20230619	4.66	3450	-42.70	20230109	1889	4.66	20230619	5960	-66.83	20220805	1889	4.66	20230619	1.26	N	060240	500	130 억	4905381	N	N	N	N
27	20230726	150549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1978	-92	5	-4.44	786093347	399059	195.27	2070	2090	1901	2690	1450	2070	1969.87	19.29	0	31485	2206	2137	2096	2027	1986	2117	2007	131	620	500	1280	1	1	25429284	503	-1.79	1.20	12	1.57	-1106.00	1643.00	5960	20220805	-66.81	1889	20230619	4.71	3450	-42.67	20230109	1889	4.71	20230619	5960	-66.81	20220805	1889	4.71	20230619	1.26	N	060240	500	130 억	4905381	N	N	N	N
28	20230726	140546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1921	-149	5	-7.20	669106852	339042	165.90	2070	2090	1901	2690	1450	2070	1973.52	19.29	0	12652	2206	2137	2096	2027	1986	2117	2007	131	620	500	1280	1	1	25429284	488	-1.74	1.17	12	1.33	-1106.00	1643.00	5960	20220805	-67.77	1889	20230619	1.69	3450	-44.32	20230109	1889	1.69	20230619	5960	-67.77	20220805	1889	1.69	20230619	1.26	N	060240	500	130 억	4905381	N	N	N	N
29	20230726	130544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1943	-127	5	-6.14	530067918	266991	130.64	2070	2090	1901	2690	1450	2070	1985.34	19.29	0	-1305	2206	2137	2096	2027	1986	2117	2007	131	620	500	1280	1	1	25429284	494	-1.76	1.18	12	1.05	-1106.00	1643.00	5960	20220805	-67.40	1889	20230619	2.86	3450	-43.68	20230109	1889	2.86	20230619	5960	-67.40	20220805	1889	2.86	20230619	1.26	N	060240	500	130 억	4905381	N	N	N	N
30	20230726	120546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1986	-84	5	-4.06	455598783	228921	112.02	2070	2090	1901	2690	1450	2070	1990.20	19.29	0	8612	2206	2137	2096	2027	1986	2117	2007	131	620	500	1280	1	1	25429284	505	-1.80	1.21	12	0.90	-1106.00	1643.00	5960	20220805	-66.68	1889	20230619	5.13	3450	-42.43	20230109	1889	5.13	20230619	5960	-66.68	20220805	1889	5.13	20230619	1.26	N	060240	500	130 억	4905381	N	N	N	N
31	20230726	110543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1977	-93	5	-4.49	401068903	201340	98.52	2070	2090	1901	2690	1450	2070	1992.00	19.29	0	9492	2206	2137	2096	2027	1986	2117	2007	131	620	500	1280	1	1	25429284	503	-1.79	1.20	12	0.79	-1106.00	1643.00	5960	20220805	-66.83	1889	20230619	4.66	3450	-42.70	20230109	1889	4.66	20230619	5960	-66.83	20220805	1889	4.66	20230619	1.26	N	060240	500	130 억	4905381	N	N	N	N
32	20230726	100547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1980	-90	5	-4.35	265427764	132249	64.71	2070	2090	1901	2690	1450	2070	2007.03	19.29	0	11595	2206	2137	2096	2027	1986	2117	2007	131	620	500	1280	1	1	25429284	503	-1.79	1.21	12	0.52	-1106.00	1643.00	5960	20220805	-66.78	1889	20230619	4.82	3450	-42.61	20230109	1889	4.82	20230619	5960	-66.78	20220805	1889	4.82	20230619	1.26	N	060240	500	130 억	4905381	N	N	N	N
33	20230726	090542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	-30	5	-1.45	11252565	5449	2.67	2070	2090	2040	2690	1450	2070	2065.07	19.29	0	-1982	2206	2137	2096	2027	1986	2117	2007	131	620	500	1280	5	1	25429284	519	-1.84	1.24	12	0.02	-1106.00	1643.00	5960	20220805	-65.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5960	-65.77	20220805	1889	7.99	20230619	1.26	N	060240	500	130 억	4905381	N	N	N	N
34	20230725	160540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2070	-65	5	-3.04	428599300	203437	86.82	2135	2165	2055	2775	1495	2135	2106.85	19.01	0	-8641	2358	2246	2173	2061	1988	2210	2025	131	640	500	1320	5	1	25429284	526	-1.87	1.26	12	0.80	-1106.00	1643.00	5960	20220805	-65.27	1889	20230619	9.58	3450	-40.00	20230109	1889	9.58	20230619	5960	-65.27	20220805	1889	9.58	20230619	1.28	N	060240	500	130 억	4834128	N	N	N	N
35	20230725	150538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	-10	5	-0.47	368692930	174733	74.57	2135	2165	2055	2775	1495	2135	2110.04	19.01	0	-11825	2358	2246	2173	2061	1988	2210	2025	131	640	500	1320	5	1	25429284	540	-1.92	1.29	12	0.69	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.28	N	060240	500	130 억	4834128	N	N	N	N
36	20230725	140537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2135	0	3	0.00	317746955	150726	64.32	2135	2165	2055	2775	1495	2135	2108.11	19.01	0	-7334	2358	2246	2173	2061	1988	2210	2025	131	640	500	1320	5	1	25429284	543	-1.93	1.30	12	0.59	-1106.00	1643.00	5960	20220805	-64.18	1889	20230619	13.02	3450	-38.12	20230109	1889	13.02	20230619	5960	-64.18	20220805	1889	13.02	20230619	1.28	N	060240	500	130 억	4834128	N	N	N	N
37	20230725	130542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2155	20	2	0.94	286871925	136275	58.15	2135	2160	2055	2775	1495	2135	2105.10	19.01	0	-9410	2358	2246	2173	2061	1988	2210	2025	131	640	500	1320	5	1	25429284	548	-1.95	1.31	12	0.54	-1106.00	1643.00	5960	20220805	-63.84	1889	20230619	14.08	3450	-37.54	20230109	1889	14.08	20230619	5960	-63.84	20220805	1889	14.08	20230619	1.28	N	060240	500	130 억	4834128	N	N	N	N
38	20230725	120542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	-15	5	-0.70	245299050	116725	49.81	2135	2160	2055	2775	1495	2135	2101.51	19.01	0	-14614	2358	2246	2173	2061	1988	2210	2025	131	640	500	1320	5	1	25429284	539	-1.92	1.29	12	0.46	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.28	N	060240	500	130 억	4834128	N	N	N	N
39	20230725	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	-20	5	-0.94	182190455	86800	37.04	2135	2160	2055	2775	1495	2135	2098.97	19.01	0	-12477	2358	2246	2173	2061	1988	2210	2025	131	640	500	1320	5	1	25429284	538	-1.91	1.29	12	0.34	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.28	N	060240	500	130 억	4834128	N	N	N	N
40	20230725	100539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	-10	5	-0.47	136107490	64967	27.72	2135	2160	2055	2775	1495	2135	2095.03	19.01	0	-7331	2358	2246	2173	2061	1988	2210	2025	131	640	500	1320	5	1	25429284	540	-1.92	1.29	12	0.26	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.28	N	060240	500	130 억	4834128	N	N	N	N
41	20230725	090538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2100	-35	5	-1.64	31801990	14934	6.37	2135	2160	2100	2775	1495	2135	2129.50	19.01	0	-8850	2358	2246	2173	2061	1988	2210	2025	131	640	500	1320	5	1	25429284	534	-1.90	1.28	12	0.06	-1106.00	1643.00	5960	20220805	-64.77	1889	20230619	11.17	3450	-39.13	20230109	1889	11.17	20230619	5960	-64.77	20220805	1889	11.17	20230619	1.28	N	060240	500	130 억	4834128	N	N	N	N
42	20230724	160541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2135	-150	5	-6.56	506482275	233761	45.84	2285	2285	2100	2970	1600	2285	2166.67	19.19	0	-65266	2431	2357	2226	2152	2021	2395	2190	131	685	500	1410	5	1	25429284	543	-1.93	1.30	12	0.92	-1106.00	1643.00	5960	20220805	-64.18	1889	20230619	13.02	3450	-38.12	20230109	1889	13.02	20230619	5960	-64.18	20220805	1889	13.02	20230619	1.28	N	060240	500	130 억	4879389	N	N	N	N
43	20230724	150537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	-145	5	-6.35	441983455	203291	39.86	2285	2285	2100	2970	1600	2285	2174.14	19.19	0	-59430	2431	2357	2226	2152	2021	2395	2190	131	685	500	1410	5	1	25429284	544	-1.93	1.30	12	0.80	-1106.00	1643.00	5960	20220805	-64.09	1889	20230619	13.29	3450	-37.97	20230109	1889	13.29	20230619	5960	-64.09	20220805	1889	13.29	20230619	1.28	N	060240	500	130 억	4879389	N	N	N	N
44	20230724	140536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	-145	5	-6.35	410045005	188348	36.93	2285	2285	2100	2970	1600	2285	2177.06	19.19	0	-58041	2431	2357	2226	2152	2021	2395	2190	131	685	500	1410	5	1	25429284	544	-1.93	1.30	12	0.74	-1106.00	1643.00	5960	20220805	-64.09	1889	20230619	13.29	3450	-37.97	20230109	1889	13.29	20230619	5960	-64.09	20220805	1889	13.29	20230619	1.28	N	060240	500	130 억	4879389	N	N	N	N
45	20230724	130536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	-145	5	-6.35	365566455	167499	32.85	2285	2285	2100	2970	1600	2285	2182.50	19.19	0	-55349	2431	2357	2226	2152	2021	2395	2190	131	685	500	1410	5	1	25429284	544	-1.93	1.30	12	0.66	-1106.00	1643.00	5960	20220805	-64.09	1889	20230619	13.29	3450	-37.97	20230109	1889	13.29	20230619	5960	-64.09	20220805	1889	13.29	20230619	1.28	N	060240	500	130 억	4879389	N	N	N	N
46	20230724	120537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2165	-120	5	-5.25	334301870	152965	30.00	2285	2285	2100	2970	1600	2285	2185.48	19.19	0	-45432	2431	2357	2226	2152	2021	2395	2190	131	685	500	1410	5	1	25429284	551	-1.96	1.32	12	0.60	-1106.00	1643.00	5960	20220805	-63.67	1889	20230619	14.61	3450	-37.25	20230109	1889	14.61	20230619	5960	-63.67	20220805	1889	14.61	20230619	1.28	N	060240	500	130 억	4879389	N	N	N	N
47	20230724	110540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2175	-110	5	-4.81	279458005	127572	25.02	2285	2285	2100	2970	1600	2285	2190.59	19.19	0	-34900	2431	2357	2226	2152	2021	2395	2190	131	685	500	1410	5	1	25429284	553	-1.97	1.32	12	0.50	-1106.00	1643.00	5960	20220805	-63.51	1889	20230619	15.14	3450	-36.96	20230109	1889	15.14	20230619	5960	-63.51	20220805	1889	15.14	20230619	1.28	N	060240	500	130 억	4879389	N	N	N	N
48	20230724	100534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2195	-90	5	-3.94	180414805	82122	16.10	2285	2285	2100	2970	1600	2285	2196.91	19.19	0	-21695	2431	2357	2226	2152	2021	2395	2190	131	685	500	1410	5	1	25429284	558	-1.98	1.34	12	0.32	-1106.00	1643.00	5960	20220805	-63.17	1889	20230619	16.20	3450	-36.38	20230109	1889	16.20	20230619	5960	-63.17	20220805	1889	16.20	20230619	1.28	N	060240	500	130 억	4879389	N	N	N	N
49	20230724	090537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2215	-70	5	-3.06	21695800	9649	1.89	2285	2285	2215	2970	1600	2285	2248.50	19.19	0	-3584	2431	2357	2226	2152	2021	2395	2190	131	685	500	1410	5	1	25429284	563	-2.00	1.35	12	0.04	-1106.00	1643.00	5960	20220805	-62.84	1889	20230619	17.26	3450	-35.80	20230109	1889	17.26	20230619	5960	-62.84	20220805	1889	17.26	20230619	1.28	N	060240	500	130 억	4879389	N	N	N	N
50	20230721	160532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	85	2	3.86	1102045295	508027	118.76	2110	2300	2095	2860	1540	2200	2168.80	18.40	0	29130	2273	2236	2188	2151	2103	2255	2170	131	660	500	1360	5	1	25429284	581	-2.07	1.39	12	2.00	-1106.00	1643.00	5960	20220805	-61.66	1889	20230619	20.96	3450	-33.77	20230109	1889	20.96	20230619	5960	-61.66	20220805	1889	20.96	20230619	1.29	N	060240	500	130 억	4679525	N	N	N	N
51	20230721	150535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2215	15	2	0.68	949801525	440796	103.04	2110	2220	2095	2860	1540	2200	2154.74	18.40	0	20749	2273	2236	2188	2151	2103	2255	2170	131	660	500	1360	5	1	25429284	563	-2.00	1.35	12	1.73	-1106.00	1643.00	5960	20220805	-62.84	1889	20230619	17.26	3450	-35.80	20230109	1889	17.26	20230619	5960	-62.84	20220805	1889	17.26	20230619	1.29	N	060240	500	130 억	4679525	N	N	N	N
52	20230721	140532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2200	0	3	0.00	850205565	395564	92.47	2110	2210	2095	2860	1540	2200	2149.35	18.40	0	15259	2273	2236	2188	2151	2103	2255	2170	131	660	500	1360	5	1	25429284	559	-1.99	1.34	12	1.56	-1106.00	1643.00	5960	20220805	-63.09	1889	20230619	16.46	3450	-36.23	20230109	1889	16.46	20230619	5960	-63.09	20220805	1889	16.46	20230619	1.29	N	060240	500	130 억	4679525	N	N	N	N
53	20230721	130533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2205	5	2	0.23	798214345	371823	86.92	2110	2210	2095	2860	1540	2200	2146.76	18.40	0	27788	2273	2236	2188	2151	2103	2255	2170	131	660	500	1360	5	1	25429284	561	-1.99	1.34	12	1.46	-1106.00	1643.00	5960	20220805	-63.00	1889	20230619	16.73	3450	-36.09	20230109	1889	16.73	20230619	5960	-63.00	20220805	1889	16.73	20230619	1.29	N	060240	500	130 억	4679525	N	N	N	N
54	20230721	120539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2190	-10	5	-0.45	590990705	277587	64.89	2110	2190	2095	2860	1540	2200	2129.03	18.40	0	36126	2273	2236	2188	2151	2103	2255	2170	131	660	500	1360	5	1	25429284	557	-1.98	1.33	12	1.09	-1106.00	1643.00	5960	20220805	-63.26	1889	20230619	15.93	3450	-36.52	20230109	1889	15.93	20230619	5960	-63.26	20220805	1889	15.93	20230619	1.29	N	060240	500	130 억	4679525	N	N	N	N
55	20230721	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2170	-30	5	-1.36	535539455	252032	58.91	2110	2185	2095	2860	1540	2200	2124.89	18.40	0	27616	2273	2236	2188	2151	2103	2255	2170	131	660	500	1360	5	1	25429284	552	-1.96	1.32	12	0.99	-1106.00	1643.00	5960	20220805	-63.59	1889	20230619	14.88	3450	-37.10	20230109	1889	14.88	20230619	5960	-63.59	20220805	1889	14.88	20230619	1.29	N	060240	500	130 억	4679525	N	N	N	N
56	20230721	100536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	-60	5	-2.73	460636545	217306	50.80	2110	2185	2095	2860	1540	2200	2119.76	18.40	0	27012	2273	2236	2188	2151	2103	2255	2170	131	660	500	1360	5	1	25429284	544	-1.93	1.30	12	0.85	-1106.00	1643.00	5960	20220805	-64.09	1889	20230619	13.29	3450	-37.97	20230109	1889	13.29	20230619	5960	-64.09	20220805	1889	13.29	20230619	1.29	N	060240	500	130 억	4679525	N	N	N	N
57	20230721	090536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	-75	5	-3.41	308761380	145898	34.11	2110	2185	2095	2860	1540	2200	2116.28	18.40	0	25942	2273	2236	2188	2151	2103	2255	2170	131	660	500	1360	5	1	25429284	540	-1.92	1.29	12	0.57	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.29	N	060240	500	130 억	4679525	N	N	N	N
58	20230720	160532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2200	-60	5	-2.65	928243815	425531	177.07	2185	2225	2140	2935	1585	2260	2181.35	18.01	0	25017	2380	2320	2270	2210	2160	2295	2185	131	675	500	1400	5	1	25429284	559	-1.99	1.34	12	1.67	-1106.00	1643.00	5960	20220805	-63.09	1889	20230619	16.46	3450	-36.23	20230109	1889	16.46	20230619	5960	-63.09	20220805	1889	16.46	20230619	1.34	N	060240	500	130 억	4579130	N	N	N	N
59	20230720	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2210	-50	5	-2.21	897729940	411691	171.32	2185	2225	2140	2935	1585	2260	2180.59	18.01	0	24633	2380	2320	2270	2210	2160	2295	2185	131	675	500	1400	5	1	25429284	562	-2.00	1.35	12	1.62	-1106.00	1643.00	5960	20220805	-62.92	1889	20230619	16.99	3450	-35.94	20230109	1889	16.99	20230619	5960	-62.92	20220805	1889	16.99	20230619	1.34	N	060240	500	130 억	4579130	N	N	N	N
60	20230720	140530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2175	-85	5	-3.76	730459150	335266	139.51	2185	2225	2140	2935	1585	2260	2178.75	18.01	0	-11845	2380	2320	2270	2210	2160	2295	2185	131	675	500	1400	5	1	25429284	553	-1.97	1.32	12	1.32	-1106.00	1643.00	5960	20220805	-63.51	1889	20230619	15.14	3450	-36.96	20230109	1889	15.14	20230619	5960	-63.51	20220805	1889	15.14	20230619	1.34	N	060240	500	130 억	4579130	N	N	N	N
61	20230720	130530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2175	-85	5	-3.76	689985020	316570	131.73	2185	2225	2140	2935	1585	2260	2179.57	18.01	0	-11850	2380	2320	2270	2210	2160	2295	2185	131	675	500	1400	5	1	25429284	553	-1.97	1.32	12	1.24	-1106.00	1643.00	5960	20220805	-63.51	1889	20230619	15.14	3450	-36.96	20230109	1889	15.14	20230619	5960	-63.51	20220805	1889	15.14	20230619	1.34	N	060240	500	130 억	4579130	N	N	N	N
62	20230720	120535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2185	-75	5	-3.32	540819230	247670	103.06	2185	2225	2170	2935	1585	2260	2183.63	18.01	0	-8470	2380	2320	2270	2210	2160	2295	2185	131	675	500	1400	5	1	25429284	556	-1.98	1.33	12	0.97	-1106.00	1643.00	5960	20220805	-63.34	1889	20230619	15.67	3450	-36.67	20230109	1889	15.67	20230619	5960	-63.34	20220805	1889	15.67	20230619	1.34	N	060240	500	130 억	4579130	N	N	N	N
63	20230720	110534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2190	-70	5	-3.10	419709735	192030	79.91	2185	2225	2170	2935	1585	2260	2185.65	18.01	0	-4675	2380	2320	2270	2210	2160	2295	2185	131	675	500	1400	5	1	25429284	557	-1.98	1.33	12	0.76	-1106.00	1643.00	5960	20220805	-63.26	1889	20230619	15.93	3450	-36.52	20230109	1889	15.93	20230619	5960	-63.26	20220805	1889	15.93	20230619	1.34	N	060240	500	130 억	4579130	N	N	N	N
64	20230720	100529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2190	-70	5	-3.10	395117215	180767	75.22	2185	2225	2170	2935	1585	2260	2185.78	18.01	0	-4454	2380	2320	2270	2210	2160	2295	2185	131	675	500	1400	5	1	25429284	557	-1.98	1.33	12	0.71	-1106.00	1643.00	5960	20220805	-63.26	1889	20230619	15.93	3450	-36.52	20230109	1889	15.93	20230619	5960	-63.26	20220805	1889	15.93	20230619	1.34	N	060240	500	130 억	4579130	N	N	N	N
65	20230720	090528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2180	-80	5	-3.54	193057250	88302	36.74	2185	2225	2170	2935	1585	2260	2186.33	18.01	0	10960	2380	2320	2270	2210	2160	2295	2185	131	675	500	1400	5	1	25429284	554	-1.97	1.33	12	0.35	-1106.00	1643.00	5960	20220805	-63.42	1889	20230619	15.40	3450	-36.81	20230109	1889	15.40	20230619	5960	-63.42	20220805	1889	15.40	20230619	1.34	N	060240	500	130 억	4579130	N	N	N	N
66	20230719	160539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2260	-55	5	-2.38	543922750	239932	27.44	2270	2330	2220	3005	1625	2315	2267.00	17.77	0	-2328	2568	2441	2353	2226	2138	2397	2182	131	690	500	1430	5	1	25429284	575	-2.04	1.38	12	0.94	-1106.00	1643.00	5960	20220805	-62.08	1889	20230619	19.64	3450	-34.49	20230109	1889	19.64	20230619	5960	-62.08	20220805	1889	19.64	20230619	1.36	N	060240	500	130 억	4517791	N	N	N	N
67	20230719	150537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2275	-40	5	-1.73	510012315	224847	25.72	2270	2330	2220	3005	1625	2315	2268.26	17.77	0	-361	2568	2441	2353	2226	2138	2397	2182	131	690	500	1430	5	1	25429284	579	-2.06	1.38	12	0.88	-1106.00	1643.00	5960	20220805	-61.83	1889	20230619	20.43	3450	-34.06	20230109	1889	20.43	20230619	5960	-61.83	20220805	1889	20.43	20230619	1.36	N	060240	500	130 억	4517791	N	N	N	N
68	20230719	140539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2270	-45	5	-1.94	402876700	177265	20.28	2270	2330	2220	3005	1625	2315	2272.74	17.77	0	-7382	2568	2441	2353	2226	2138	2397	2182	131	690	500	1430	5	1	25429284	577	-2.05	1.38	12	0.70	-1106.00	1643.00	5960	20220805	-61.91	1889	20230619	20.17	3450	-34.20	20230109	1889	20.17	20230619	5960	-61.91	20220805	1889	20.17	20230619	1.36	N	060240	500	130 억	4517791	N	N	N	N
69	20230719	130533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2275	-40	5	-1.73	376135760	165502	18.93	2270	2330	2220	3005	1625	2315	2272.70	17.77	0	-6940	2568	2441	2353	2226	2138	2397	2182	131	690	500	1430	5	1	25429284	579	-2.06	1.38	12	0.65	-1106.00	1643.00	5960	20220805	-61.83	1889	20230619	20.43	3450	-34.06	20230109	1889	20.43	20230619	5960	-61.83	20220805	1889	20.43	20230619	1.36	N	060240	500	130 억	4517791	N	N	N	N
70	20230719	120538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	-50	5	-2.16	352200065	154938	17.72	2270	2330	2220	3005	1625	2315	2273.17	17.77	0	-6297	2568	2441	2353	2226	2138	2397	2182	131	690	500	1430	5	1	25429284	576	-2.05	1.38	12	0.61	-1106.00	1643.00	5960	20220805	-62.00	1889	20230619	19.90	3450	-34.35	20230109	1889	19.90	20230619	5960	-62.00	20220805	1889	19.90	20230619	1.36	N	060240	500	130 억	4517791	N	N	N	N
71	20230719	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-30	5	-1.30	291081940	128005	14.64	2270	2330	2220	3005	1625	2315	2273.99	17.77	0	-2425	2568	2441	2353	2226	2138	2397	2182	131	690	500	1430	5	1	25429284	581	-2.07	1.39	12	0.50	-1106.00	1643.00	5960	20220805	-61.66	1889	20230619	20.96	3450	-33.77	20230109	1889	20.96	20230619	5960	-61.66	20220805	1889	20.96	20230619	1.36	N	060240	500	130 억	4517791	N	N	N	N
72	20230719	100535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2270	-45	5	-1.94	205336570	90559	10.36	2270	2295	2220	3005	1625	2315	2267.43	17.77	0	6270	2568	2441	2353	2226	2138	2397	2182	131	690	500	1430	5	1	25429284	577	-2.05	1.38	12	0.36	-1106.00	1643.00	5960	20220805	-61.91	1889	20230619	20.17	3450	-34.20	20230109	1889	20.17	20230619	5960	-61.91	20220805	1889	20.17	20230619	1.36	N	060240	500	130 억	4517791	N	N	N	N
73	20230719	090534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-30	5	-1.30	39255950	17175	1.96	2270	2295	2270	3005	1625	2315	2285.64	17.77	0	8397	2568	2441	2353	2226	2138	2397	2182	131	690	500	1430	5	1	25429284	581	-2.07	1.39	12	0.07	-1106.00	1643.00	5960	20220805	-61.66	1889	20230619	20.96	3450	-33.77	20230109	1889	20.96	20230619	5960	-61.66	20220805	1889	20.96	20230619	1.36	N	060240	500	130 억	4517791	N	N	N	N
74	20230718	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2315	-15	5	-0.64	2070329640	862693	187.74	2385	2480	2265	3025	1635	2330	2399.94	18.12	0	-151923	2470	2400	2300	2230	2130	2435	2265	131	695	500	1440	5	1	25429284	589	-2.09	1.41	12	3.39	-1106.00	1643.00	5960	20220805	-61.16	1889	20230619	22.55	3450	-32.90	20230109	1889	22.55	20230619	5960	-61.16	20220805	1889	22.55	20230619	1.42	N	060240	500	130 억	4607352	N	N	N	N
75	20230718	150534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2340	10	2	0.43	1975309890	821919	178.87	2385	2480	2265	3025	1635	2330	2403.29	18.12	0	-144598	2470	2400	2300	2230	2130	2435	2265	131	695	500	1440	5	1	25429284	595	-2.12	1.42	12	3.23	-1106.00	1643.00	5960	20220805	-60.74	1889	20230619	23.88	3450	-32.17	20230109	1889	23.88	20230619	5960	-60.74	20220805	1889	23.88	20230619	1.42	N	060240	500	130 억	4607352	N	N	N	N
76	20230718	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2355	25	2	1.07	1914134390	795850	173.19	2385	2480	2265	3025	1635	2330	2405.14	18.12	0	-134922	2470	2400	2300	2230	2130	2435	2265	131	695	500	1440	5	1	25429284	599	-2.13	1.43	12	3.13	-1106.00	1643.00	5960	20220805	-60.49	1889	20230619	24.67	3450	-31.74	20230109	1889	24.67	20230619	5960	-60.49	20220805	1889	24.67	20230619	1.42	N	060240	500	130 억	4607352	N	N	N	N
77	20230718	130532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2370	40	2	1.72	1775032680	736989	160.38	2385	2480	2265	3025	1635	2330	2408.49	18.12	0	-121683	2470	2400	2300	2230	2130	2435	2265	131	695	500	1440	5	1	25429284	603	-2.14	1.44	12	2.90	-1106.00	1643.00	5960	20220805	-60.23	1889	20230619	25.46	3450	-31.30	20230109	1889	25.46	20230619	5960	-60.23	20220805	1889	25.46	20230619	1.42	N	060240	500	130 억	4607352	N	N	N	N
78	20230718	120535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2375	45	2	1.93	1568626170	650669	141.60	2385	2480	2265	3025	1635	2330	2410.79	18.12	0	-138497	2470	2400	2300	2230	2130	2435	2265	131	695	500	1440	5	1	25429284	604	-2.15	1.45	12	2.56	-1106.00	1643.00	5960	20220805	-60.15	1889	20230619	25.73	3450	-31.16	20230109	1889	25.73	20230619	5960	-60.15	20220805	1889	25.73	20230619	1.42	N	060240	500	130 억	4607352	N	N	N	N
79	20230718	110536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2380	50	2	2.15	1424258410	590007	128.40	2385	2480	2265	3025	1635	2330	2413.97	18.12	0	-128111	2470	2400	2300	2230	2130	2435	2265	131	695	500	1440	5	1	25429284	605	-2.15	1.45	12	2.32	-1106.00	1643.00	5960	20220805	-60.07	1889	20230619	25.99	3450	-31.01	20230109	1889	25.99	20230619	5960	-60.07	20220805	1889	25.99	20230619	1.42	N	060240	500	130 억	4607352	N	N	N	N
80	20230718	100530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2410	80	2	3.43	1175922220	486822	105.94	2385	2480	2265	3025	1635	2330	2415.51	18.12	0	-99389	2470	2400	2300	2230	2130	2435	2265	131	695	500	1440	5	1	25429284	613	-2.18	1.47	12	1.91	-1106.00	1643.00	5960	20220805	-59.56	1889	20230619	27.58	3450	-30.14	20230109	1889	27.58	20230619	5960	-59.56	20220805	1889	27.58	20230619	1.42	N	060240	500	130 억	4607352	N	N	N	N
81	20230718	090530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2355	25	2	1.07	98831275	42284	9.20	2385	2390	2265	3025	1635	2330	2337.32	18.12	0	-10157	2470	2400	2300	2230	2130	2435	2265	131	695	500	1440	5	1	25429284	599	-2.13	1.43	12	0.17	-1106.00	1643.00	5960	20220805	-60.49	1889	20230619	24.67	3450	-31.74	20230109	1889	24.67	20230619	5960	-60.49	20220805	1889	24.67	20230619	1.42	N	060240	500	130 억	4607352	N	N	N	N
82	20230717	160532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2330	60	2	2.64	1028711525	447120	116.57	2270	2370	2200	2950	1590	2270	2300.75	17.69	0	24218	2416	2342	2196	2122	1976	2380	2160	131	680	500	1400	5	1	25429284	593	-2.11	1.42	12	1.76	-1106.00	1643.00	5960	20220805	-60.91	1889	20230619	23.35	3450	-32.46	20230109	1889	23.35	20230619	5960	-60.91	20220805	1889	23.35	20230619	1.43	N	060240	500	130 억	4497243	N	N	N	N
83	20230717	150529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2360	90	2	3.96	893890625	389626	101.58	2270	2370	2200	2950	1590	2270	2294.26	17.69	0	20714	2416	2342	2196	2122	1976	2380	2160	131	680	500	1400	5	1	25429284	600	-2.13	1.44	12	1.53	-1106.00	1643.00	5960	20220805	-60.40	1889	20230619	24.93	3450	-31.59	20230109	1889	24.93	20230619	5960	-60.40	20220805	1889	24.93	20230619	1.43	N	060240	500	130 억	4497243	N	N	N	N
84	20230717	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2310	40	2	1.76	614216605	269992	70.39	2270	2320	2200	2950	1590	2270	2274.95	17.69	0	-1755	2416	2342	2196	2122	1976	2380	2160	131	680	500	1400	5	1	25429284	587	-2.09	1.41	12	1.06	-1106.00	1643.00	5960	20220805	-61.24	1889	20230619	22.29	3450	-33.04	20230109	1889	22.29	20230619	5960	-61.24	20220805	1889	22.29	20230619	1.43	N	060240	500	130 억	4497243	N	N	N	N
85	20230717	130527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2310	40	2	1.76	539846625	237623	61.95	2270	2320	2200	2950	1590	2270	2271.87	17.69	0	-8512	2416	2342	2196	2122	1976	2380	2160	131	680	500	1400	5	1	25429284	587	-2.09	1.41	12	0.93	-1106.00	1643.00	5960	20220805	-61.24	1889	20230619	22.29	3450	-33.04	20230109	1889	22.29	20230619	5960	-61.24	20220805	1889	22.29	20230619	1.43	N	060240	500	130 억	4497243	N	N	N	N
86	20230717	120533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	15	2	0.66	403546915	178367	46.50	2270	2295	2200	2950	1590	2270	2262.43	17.69	0	-23119	2416	2342	2196	2122	1976	2380	2160	131	680	500	1400	5	1	25429284	581	-2.07	1.39	12	0.70	-1106.00	1643.00	5960	20220805	-61.66	1889	20230619	20.96	3450	-33.77	20230109	1889	20.96	20230619	5960	-61.66	20220805	1889	20.96	20230619	1.43	N	060240	500	130 억	4497243	N	N	N	N
87	20230717	110526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	15	2	0.66	296378580	131151	34.19	2270	2295	2200	2950	1590	2270	2259.78	17.69	0	-13909	2416	2342	2196	2122	1976	2380	2160	131	680	500	1400	5	1	25429284	581	-2.07	1.39	12	0.52	-1106.00	1643.00	5960	20220805	-61.66	1889	20230619	20.96	3450	-33.77	20230109	1889	20.96	20230619	5960	-61.66	20220805	1889	20.96	20230619	1.43	N	060240	500	130 억	4497243	N	N	N	N
88	20230717	100529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2275	5	2	0.22	230027580	102006	26.60	2270	2290	2200	2950	1590	2270	2254.96	17.69	0	-19242	2416	2342	2196	2122	1976	2380	2160	131	680	500	1400	5	1	25429284	579	-2.06	1.38	12	0.40	-1106.00	1643.00	5960	20220805	-61.83	1889	20230619	20.43	3450	-34.06	20230109	1889	20.43	20230619	5960	-61.83	20220805	1889	20.43	20230619	1.43	N	060240	500	130 억	4497243	N	N	N	N
89	20230717	090526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2230	-40	5	-1.76	40586980	18172	4.74	2270	2270	2200	2950	1590	2270	2232.35	17.69	0	-8188	2416	2342	2196	2122	1976	2380	2160	131	680	500	1400	5	1	25429284	567	-2.02	1.36	12	0.07	-1106.00	1643.00	5960	20220805	-62.58	1889	20230619	18.05	3450	-35.36	20230109	1889	18.05	20230619	5960	-62.58	20220805	1889	18.05	20230619	1.43	N	060240	500	130 억	4497243	N	N	N	N
90	20230714	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2270	130	2	6.07	818008430	378075	189.46	2155	2270	2050	2780	1500	2140	2163.20	17.24	0	12453	2213	2176	2113	2076	2013	2195	2095	131	640	500	1320	5	1	25429284	577	-2.05	1.38	12	1.49	-1106.00	1643.00	5960	20220805	-61.91	1889	20230619	20.17	3450	-34.20	20230109	1889	20.17	20230619	5960	-61.91	20220805	1889	20.17	20230619	1.54	N	060240	500	130 억	4383862	N	N	N	N
91	20230714	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2230	90	2	4.21	666336280	310508	155.60	2155	2240	2050	2780	1500	2140	2145.96	17.24	0	-4907	2213	2176	2113	2076	2013	2195	2095	131	640	500	1320	5	1	25429284	567	-2.02	1.36	12	1.22	-1106.00	1643.00	5960	20220805	-62.58	1889	20230619	18.05	3450	-35.36	20230109	1889	18.05	20230619	5960	-62.58	20220805	1889	18.05	20230619	1.54	N	060240	500	130 억	4383862	N	N	N	N
92	20230714	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2155	15	2	0.70	364824405	173222	86.80	2155	2165	2050	2780	1500	2140	2106.11	17.24	0	-40514	2213	2176	2113	2076	2013	2195	2095	131	640	500	1320	5	1	25429284	548	-1.95	1.31	12	0.68	-1106.00	1643.00	5960	20220805	-63.84	1889	20230619	14.08	3450	-37.54	20230109	1889	14.08	20230619	5960	-63.84	20220805	1889	14.08	20230619	1.54	N	060240	500	130 억	4383862	N	N	N	N
93	20230714	130524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	-15	5	-0.70	289127665	137874	69.09	2155	2155	2050	2780	1500	2140	2097.04	17.24	0	-40889	2213	2176	2113	2076	2013	2195	2095	131	640	500	1320	5	1	25429284	540	-1.92	1.29	12	0.54	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.54	N	060240	500	130 억	4383862	N	N	N	N
94	20230714	120525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2100	-40	5	-1.87	274824190	131120	65.71	2155	2155	2050	2780	1500	2140	2095.97	17.24	0	-37510	2213	2176	2113	2076	2013	2195	2095	131	640	500	1320	5	1	25429284	534	-1.90	1.28	12	0.52	-1106.00	1643.00	5960	20220805	-64.77	1889	20230619	11.17	3450	-39.13	20230109	1889	11.17	20230619	5960	-64.77	20220805	1889	11.17	20230619	1.54	N	060240	500	130 억	4383862	N	N	N	N
95	20230714	110529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2105	-35	5	-1.64	242420065	115692	57.97	2155	2155	2050	2780	1500	2140	2095.39	17.24	0	-40804	2213	2176	2113	2076	2013	2195	2095	131	640	500	1320	5	1	25429284	535	-1.90	1.28	12	0.45	-1106.00	1643.00	5960	20220805	-64.68	1889	20230619	11.43	3450	-38.99	20230109	1889	11.43	20230619	5960	-64.68	20220805	1889	11.43	20230619	1.54	N	060240	500	130 억	4383862	N	N	N	N
96	20230714	100532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2100	-40	5	-1.87	167384220	79934	40.06	2155	2155	2050	2780	1500	2140	2094.03	17.24	0	-25904	2213	2176	2113	2076	2013	2195	2095	131	640	500	1320	5	1	25429284	534	-1.90	1.28	12	0.31	-1106.00	1643.00	5960	20220805	-64.77	1889	20230619	11.17	3450	-39.13	20230109	1889	11.17	20230619	5960	-64.77	20220805	1889	11.17	20230619	1.54	N	060240	500	130 억	4383862	N	N	N	N
97	20230714	090528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2145	5	2	0.23	37810325	17693	8.87	2155	2155	2110	2780	1500	2140	2137.02	17.24	0	-7903	2213	2176	2113	2076	2013	2195	2095	131	640	500	1320	5	1	25429284	545	-1.94	1.31	12	0.07	-1106.00	1643.00	5960	20220805	-64.01	1889	20230619	13.55	3450	-37.83	20230109	1889	13.55	20230619	5960	-64.01	20220805	1889	13.55	20230619	1.54	N	060240	500	130 억	4383862	N	N	N	N
98	20230713	160525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	100	2	4.90	417864680	198325	85.63	2055	2150	2050	2650	1430	2040	2106.96	17.06	0	25139	2153	2096	2058	2001	1963	2077	1982	131	610	500	1260	5	1	25429284	544	-1.93	1.30	12	0.78	-1106.00	1643.00	5960	20220805	-64.09	1889	20230619	13.29	3450	-37.97	20230109	1889	13.29	20230619	5960	-64.09	20220805	1889	13.29	20230619	1.52	N	060240	500	130 억	4338004	N	N	N	N
99	20230713	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	75	2	3.68	374210050	177824	76.78	2055	2150	2050	2650	1430	2040	2104.38	17.06	0	25828	2153	2096	2058	2001	1963	2077	1982	131	610	500	1260	5	1	25429284	538	-1.91	1.29	12	0.70	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.52	N	060240	500	130 억	4338004	N	N	N	N
100	20230713	140522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2130	90	2	4.41	342490055	162851	70.32	2055	2150	2050	2650	1430	2040	2103.09	17.06	0	26448	2153	2096	2058	2001	1963	2077	1982	131	610	500	1260	5	1	25429284	542	-1.93	1.30	12	0.64	-1106.00	1643.00	5960	20220805	-64.26	1889	20230619	12.76	3450	-38.26	20230109	1889	12.76	20230619	5960	-64.26	20220805	1889	12.76	20230619	1.52	N	060240	500	130 억	4338004	N	N	N	N
101	20230713	130524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	80	2	3.92	259003150	123599	53.37	2055	2150	2050	2650	1430	2040	2095.51	17.06	0	27665	2153	2096	2058	2001	1963	2077	1982	131	610	500	1260	5	1	25429284	539	-1.92	1.29	12	0.49	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.52	N	060240	500	130 억	4338004	N	N	N	N
102	20230713	120520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	80	2	3.92	227503250	108715	46.94	2055	2150	2050	2650	1430	2040	2092.66	17.06	0	30970	2153	2096	2058	2001	1963	2077	1982	131	610	500	1260	5	1	25429284	539	-1.92	1.29	12	0.43	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.52	N	060240	500	130 억	4338004	N	N	N	N
103	20230713	110525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2090	50	2	2.45	139083670	66882	28.88	2055	2115	2050	2650	1430	2040	2079.54	17.06	0	43937	2153	2096	2058	2001	1963	2077	1982	131	610	500	1260	5	1	25429284	531	-1.89	1.27	12	0.26	-1106.00	1643.00	5960	20220805	-64.93	1889	20230619	10.64	3450	-39.42	20230109	1889	10.64	20230619	5960	-64.93	20220805	1889	10.64	20230619	1.52	N	060240	500	130 억	4338004	N	N	N	N
104	20230713	100523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2070	30	2	1.47	82105875	39686	17.14	2055	2090	2050	2650	1430	2040	2068.89	17.06	0	24596	2153	2096	2058	2001	1963	2077	1982	131	610	500	1260	5	1	25429284	526	-1.87	1.26	12	0.16	-1106.00	1643.00	5960	20220805	-65.27	1889	20230619	9.58	3450	-40.00	20230109	1889	9.58	20230619	5960	-65.27	20220805	1889	9.58	20230619	1.52	N	060240	500	130 억	4338004	N	N	N	N
105	20230713	090447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2070	30	2	1.47	16197380	7854	3.39	2055	2075	2050	2650	1430	2040	2062.31	17.06	0	1368	2153	2096	2058	2001	1963	2077	1982	131	610	500	1260	5	1	25429284	526	-1.87	1.26	12	0.03	-1106.00	1643.00	5960	20220805	-65.27	1889	20230619	9.58	3450	-40.00	20230109	1889	9.58	20230619	5960	-65.27	20220805	1889	9.58	20230619	1.52	N	060240	500	130 억	4338004	N	N	N	N
106	20230712	160520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	-80	5	-3.77	469132065	228887	197.85	2105	2115	2020	2755	1485	2120	2049.59	17.08	0	-10724	2190	2155	2125	2090	2060	2172	2107	131	635	500	1310	5	1	25429284	519	-1.84	1.24	12	0.90	-1106.00	1643.00	5960	20220805	-65.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5960	-65.77	20220805	1889	7.99	20230619	1.52	N	060240	500	130 억	4342323	N	N	N	N
107	20230712	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	-80	5	-3.77	450287260	219633	189.85	2105	2115	2020	2755	1485	2120	2050.15	17.08	0	-11759	2190	2155	2125	2090	2060	2172	2107	131	635	500	1310	5	1	25429284	519	-1.84	1.24	12	0.86	-1106.00	1643.00	5960	20220805	-65.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5960	-65.77	20220805	1889	7.99	20230619	1.52	N	060240	500	130 억	4342323	N	N	N	N
108	20230712	140516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	-80	5	-3.77	405482180	197577	170.78	2105	2115	2020	2755	1485	2120	2052.24	17.08	0	-17682	2190	2155	2125	2090	2060	2172	2107	131	635	500	1310	5	1	25429284	519	-1.84	1.24	12	0.78	-1106.00	1643.00	5960	20220805	-65.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5960	-65.77	20220805	1889	7.99	20230619	1.52	N	060240	500	130 억	4342323	N	N	N	N
109	20230712	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	-80	5	-3.77	335701505	163159	141.03	2105	2115	2020	2755	1485	2120	2057.47	17.08	0	-19375	2190	2155	2125	2090	2060	2172	2107	131	635	500	1310	5	1	25429284	519	-1.84	1.24	12	0.64	-1106.00	1643.00	5960	20220805	-65.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5960	-65.77	20220805	1889	7.99	20230619	1.52	N	060240	500	130 억	4342323	N	N	N	N
110	20230712	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	-80	5	-3.77	313293725	152141	131.51	2105	2115	2020	2755	1485	2120	2059.19	17.08	0	-19190	2190	2155	2125	2090	2060	2172	2107	131	635	500	1310	5	1	25429284	519	-1.84	1.24	12	0.60	-1106.00	1643.00	5960	20220805	-65.77	1889	20230619	7.99	3450	-40.87	20230109	1889	7.99	20230619	5960	-65.77	20220805	1889	7.99	20230619	1.52	N	060240	500	130 억	4342323	N	N	N	N
111	20230712	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2045	-75	5	-3.54	257174220	124570	107.68	2105	2115	2020	2755	1485	2120	2064.45	17.08	0	-11192	2190	2155	2125	2090	2060	2172	2107	131	635	500	1310	5	1	25429284	520	-1.85	1.24	12	0.49	-1106.00	1643.00	5960	20220805	-65.69	1889	20230619	8.26	3450	-40.72	20230109	1889	8.26	20230619	5960	-65.69	20220805	1889	8.26	20230619	1.52	N	060240	500	130 억	4342323	N	N	N	N
112	20230712	100520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2095	-25	5	-1.18	69764250	33196	28.69	2105	2115	2085	2755	1485	2120	2101.53	17.08	0	-2480	2190	2155	2125	2090	2060	2172	2107	131	635	500	1310	5	1	25429284	533	-1.89	1.28	12	0.13	-1106.00	1643.00	5960	20220805	-64.85	1889	20230619	10.91	3450	-39.28	20230109	1889	10.91	20230619	5960	-64.85	20220805	1889	10.91	20230619	1.52	N	060240	500	130 억	4342323	N	N	N	N
113	20230712	090519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2090	-30	5	-1.42	18213720	8669	7.49	2105	2115	2090	2755	1485	2120	2100.80	17.08	0	-933	2190	2155	2125	2090	2060	2172	2107	131	635	500	1310	5	1	25429284	531	-1.89	1.27	12	0.03	-1106.00	1643.00	5960	20220805	-64.93	1889	20230619	10.64	3450	-39.42	20230109	1889	10.64	20230619	5960	-64.93	20220805	1889	10.64	20230619	1.52	N	060240	500	130 억	4342323	N	N	N	N
114	20230711	160512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	-30	5	-1.40	239435545	113089	64.31	2110	2160	2095	2795	1505	2150	2117.22	17.16	0	-20798	2240	2195	2125	2080	2010	2217	2102	131	645	500	1330	5	1	25429284	539	-1.92	1.29	12	0.44	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.57	N	060240	500	130 억	4363103	N	N	N	N
115	20230711	150512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	-35	5	-1.63	232053325	109606	62.32	2110	2160	2095	2795	1505	2150	2117.16	17.16	0	-20745	2240	2195	2125	2080	2010	2217	2102	131	645	500	1330	5	1	25429284	538	-1.91	1.29	12	0.43	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.57	N	060240	500	130 억	4363103	N	N	N	N
116	20230711	140510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	-30	5	-1.40	180596860	85180	48.44	2110	2160	2100	2795	1505	2150	2120.18	17.16	0	-14287	2240	2195	2125	2080	2010	2217	2102	131	645	500	1330	5	1	25429284	539	-1.92	1.29	12	0.33	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.57	N	060240	500	130 억	4363103	N	N	N	N
117	20230711	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	-25	5	-1.16	133021970	62637	35.62	2110	2160	2110	2795	1505	2150	2123.70	17.16	0	-9463	2240	2195	2125	2080	2010	2217	2102	131	645	500	1330	5	1	25429284	540	-1.92	1.29	12	0.25	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.57	N	060240	500	130 억	4363103	N	N	N	N
118	20230711	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2120	-30	5	-1.40	124422075	58586	33.31	2110	2160	2110	2795	1505	2150	2123.75	17.16	0	-8324	2240	2195	2125	2080	2010	2217	2102	131	645	500	1330	5	1	25429284	539	-1.92	1.29	12	0.23	-1106.00	1643.00	5960	20220805	-64.43	1889	20230619	12.23	3450	-38.55	20230109	1889	12.23	20230619	5960	-64.43	20220805	1889	12.23	20230619	1.57	N	060240	500	130 억	4363103	N	N	N	N
119	20230711	110517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	-25	5	-1.16	86840485	40843	23.22	2110	2160	2110	2795	1505	2150	2126.20	17.16	0	-6706	2240	2195	2125	2080	2010	2217	2102	131	645	500	1330	5	1	25429284	540	-1.92	1.29	12	0.16	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.57	N	060240	500	130 억	4363103	N	N	N	N
120	20230711	100515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2135	-15	5	-0.70	34087085	15965	9.08	2110	2160	2110	2795	1505	2150	2135.11	17.16	0	-1055	2240	2195	2125	2080	2010	2217	2102	131	645	500	1330	5	1	25429284	543	-1.93	1.30	12	0.06	-1106.00	1643.00	5960	20220805	-64.18	1889	20230619	13.02	3450	-38.12	20230109	1889	13.02	20230619	5960	-64.18	20220805	1889	13.02	20230619	1.57	N	060240	500	130 억	4363103	N	N	N	N
121	20230711	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2130	-20	5	-0.93	3262035	1530	0.87	2110	2140	2110	2795	1505	2150	2132.04	17.16	0	-245	2240	2195	2125	2080	2010	2217	2102	131	645	500	1330	5	1	25429284	542	-1.93	1.30	12	0.01	-1106.00	1643.00	5960	20220805	-64.26	1889	20230619	12.76	3450	-38.26	20230109	1889	12.76	20230619	5960	-64.26	20220805	1889	12.76	20230619	1.57	N	060240	500	130 억	4363103	N	N	N	N
122	20230710	160511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2150	85	2	4.12	366353225	173237	89.20	2055	2170	2055	2680	1450	2065	2114.07	16.98	0	51619	2178	2121	2093	2036	2008	2107	2022	131	615	500	1280	5	1	25429284	547	-1.94	1.31	12	0.68	-1106.00	1643.00	5960	20220805	-63.93	1889	20230619	13.82	3450	-37.68	20230109	1889	13.82	20230619	5960	-63.93	20220805	1889	13.82	20230619	1.45	N	060240	500	130 억	4317484	N	N	N	N
123	20230710	150509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	50	2	2.42	322921005	152795	78.67	2055	2170	2055	2680	1450	2065	2113.44	16.98	0	47875	2178	2121	2093	2036	2008	2107	2022	131	615	500	1280	5	1	25429284	538	-1.91	1.29	12	0.60	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.45	N	060240	500	130 억	4317484	N	N	N	N
124	20230710	140506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2145	80	2	3.87	275790205	130507	67.20	2055	2170	2055	2680	1450	2065	2113.24	16.98	0	43028	2178	2121	2093	2036	2008	2107	2022	131	615	500	1280	5	1	25429284	545	-1.94	1.31	12	0.51	-1106.00	1643.00	5960	20220805	-64.01	1889	20230619	13.55	3450	-37.83	20230109	1889	13.55	20230619	5960	-64.01	20220805	1889	13.55	20230619	1.45	N	060240	500	130 억	4317484	N	N	N	N
125	20230710	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	60	2	2.91	199528760	94799	48.81	2055	2135	2055	2680	1450	2065	2104.77	16.98	0	22559	2178	2121	2093	2036	2008	2107	2022	131	615	500	1280	5	1	25429284	540	-1.92	1.29	12	0.37	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.45	N	060240	500	130 억	4317484	N	N	N	N
126	20230710	120512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2135	70	2	3.39	175158690	83307	42.89	2055	2135	2055	2680	1450	2065	2102.59	16.98	0	15052	2178	2121	2093	2036	2008	2107	2022	131	615	500	1280	5	1	25429284	543	-1.93	1.30	12	0.33	-1106.00	1643.00	5960	20220805	-64.18	1889	20230619	13.02	3450	-38.12	20230109	1889	13.02	20230619	5960	-64.18	20220805	1889	13.02	20230619	1.45	N	060240	500	130 억	4317484	N	N	N	N
127	20230710	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	50	2	2.42	134167105	63883	32.89	2055	2135	2055	2680	1450	2065	2100.22	16.98	0	570	2178	2121	2093	2036	2008	2107	2022	131	615	500	1280	5	1	25429284	538	-1.91	1.29	12	0.25	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.45	N	060240	500	130 억	4317484	N	N	N	N
128	20230710	100512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	50	2	2.42	106746695	50895	26.21	2055	2135	2055	2680	1450	2065	2097.42	16.98	0	-1012	2178	2121	2093	2036	2008	2107	2022	131	615	500	1280	5	1	25429284	538	-1.91	1.29	12	0.20	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.45	N	060240	500	130 억	4317484	N	N	N	N
129	20230710	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2075	10	2	0.48	18649890	9034	4.65	2055	2080	2055	2680	1450	2065	2064.41	16.98	0	-997	2178	2121	2093	2036	2008	2107	2022	131	615	500	1280	5	1	25429284	528	-1.88	1.26	12	0.04	-1106.00	1643.00	5960	20220805	-65.18	1889	20230619	9.85	3450	-39.86	20230109	1889	9.85	20230619	5960	-65.18	20220805	1889	9.85	20230619	1.45	N	060240	500	130 억	4317484	N	N	N	N
130	20230707	160504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2065	-60	5	-2.82	401519940	191167	66.17	2085	2150	2065	2760	1490	2125	2100.36	16.86	0	30107	2245	2185	2155	2095	2065	2170	2080	131	635	500	1310	5	1	25429284	525	-1.87	1.26	12	0.75	-1106.00	1643.00	5960	20220805	-65.35	1889	20230619	9.32	3450	-40.14	20230109	1889	9.32	20230619	5960	-65.35	20220805	1889	9.32	20230619	1.44	N	060240	500	130 억	4287377	N	N	N	N
131	20230707	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2075	-50	5	-2.35	357523470	169958	58.82	2085	2150	2070	2760	1490	2125	2103.57	16.86	0	31758	2245	2185	2155	2095	2065	2170	2080	131	635	500	1310	5	1	25429284	528	-1.88	1.26	12	0.67	-1106.00	1643.00	5960	20220805	-65.18	1889	20230619	9.85	3450	-39.86	20230109	1889	9.85	20230619	5960	-65.18	20220805	1889	9.85	20230619	1.44	N	060240	500	130 억	4287377	N	N	N	N
132	20230707	140515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2095	-30	5	-1.41	294033760	139429	48.26	2085	2150	2075	2760	1490	2125	2108.82	16.86	0	33659	2245	2185	2155	2095	2065	2170	2080	131	635	500	1310	5	1	25429284	533	-1.89	1.28	12	0.55	-1106.00	1643.00	5960	20220805	-64.85	1889	20230619	10.91	3450	-39.28	20230109	1889	10.91	20230619	5960	-64.85	20220805	1889	10.91	20230619	1.44	N	060240	500	130 억	4287377	N	N	N	N
133	20230707	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2110	-15	5	-0.71	256288210	121359	42.00	2085	2150	2075	2760	1490	2125	2111.80	16.86	0	32305	2245	2185	2155	2095	2065	2170	2080	131	635	500	1310	5	1	25429284	537	-1.91	1.28	12	0.48	-1106.00	1643.00	5960	20220805	-64.60	1889	20230619	11.70	3450	-38.84	20230109	1889	11.70	20230619	5960	-64.60	20220805	1889	11.70	20230619	1.44	N	060240	500	130 억	4287377	N	N	N	N
134	20230707	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	-10	5	-0.47	207456725	98293	34.02	2085	2150	2075	2760	1490	2125	2110.57	16.86	0	20077	2245	2185	2155	2095	2065	2170	2080	131	635	500	1310	5	1	25429284	538	-1.91	1.29	12	0.39	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.44	N	060240	500	130 억	4287377	N	N	N	N
135	20230707	110511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2100	-25	5	-1.18	170316770	80617	27.90	2085	2150	2075	2760	1490	2125	2112.64	16.86	0	9407	2245	2185	2155	2095	2065	2170	2080	131	635	500	1310	5	1	25429284	534	-1.90	1.28	12	0.32	-1106.00	1643.00	5960	20220805	-64.77	1889	20230619	11.17	3450	-39.13	20230109	1889	11.17	20230619	5960	-64.77	20220805	1889	11.17	20230619	1.44	N	060240	500	130 억	4287377	N	N	N	N
136	20230707	100506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	-10	5	-0.47	97427550	46118	15.96	2085	2150	2075	2760	1490	2125	2112.52	16.86	0	6854	2245	2185	2155	2095	2065	2170	2080	131	635	500	1310	5	1	25429284	538	-1.91	1.29	12	0.18	-1106.00	1643.00	5960	20220805	-64.51	1889	20230619	11.96	3450	-38.70	20230109	1889	11.96	20230619	5960	-64.51	20220805	1889	11.96	20230619	1.44	N	060240	500	130 억	4287377	N	N	N	N
137	20230707	090505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2100	-25	5	-1.18	28318120	13576	4.70	2085	2125	2075	2760	1490	2125	2085.31	16.86	0	-193	2245	2185	2155	2095	2065	2170	2080	131	635	500	1310	5	1	25429284	534	-1.90	1.28	12	0.05	-1106.00	1643.00	5960	20220805	-64.77	1889	20230619	11.17	3450	-39.13	20230109	1889	11.17	20230619	5960	-64.77	20220805	1889	11.17	20230619	1.44	N	060240	500	130 억	4287377	N	N	N	N
138	20230706	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	-70	5	-3.19	610034430	282981	55.60	2200	2215	2125	2850	1540	2195	2155.67	16.97	0	-27126	2421	2307	2246	2132	2071	2277	2102	131	655	500	1360	5	1	25429284	540	-1.92	1.29	12	1.11	-1106.00	1643.00	5960	20220805	-64.35	1889	20230619	12.49	3450	-38.41	20230109	1889	12.49	20230619	5960	-64.35	20220805	1889	12.49	20230619	1.46	N	060240	500	130 억	4314502	N	N	N	N
139	20230706	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2135	-60	5	-2.73	546253950	253024	49.71	2200	2215	2130	2850	1540	2195	2158.81	16.97	0	-28796	2421	2307	2246	2132	2071	2277	2102	131	655	500	1360	5	1	25429284	543	-1.93	1.30	12	1.00	-1106.00	1643.00	5960	20220805	-64.18	1889	20230619	13.02	3450	-38.12	20230109	1889	13.02	20230619	5960	-64.18	20220805	1889	13.02	20230619	1.46	N	060240	500	130 억	4314502	N	N	N	N
140	20230706	140507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2135	-60	5	-2.73	480267710	222133	43.64	2200	2215	2135	2850	1540	2195	2161.98	16.97	0	-25975	2421	2307	2246	2132	2071	2277	2102	131	655	500	1360	5	1	25429284	543	-1.93	1.30	12	0.87	-1106.00	1643.00	5960	20220805	-64.18	1889	20230619	13.02	3450	-38.12	20230109	1889	13.02	20230619	5960	-64.18	20220805	1889	13.02	20230619	1.46	N	060240	500	130 억	4314502	N	N	N	N
141	20230706	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2145	-50	5	-2.28	405345375	187192	36.78	2200	2215	2140	2850	1540	2195	2165.30	16.97	0	-22366	2421	2307	2246	2132	2071	2277	2102	131	655	500	1360	5	1	25429284	545	-1.94	1.31	12	0.74	-1106.00	1643.00	5960	20220805	-64.01	1889	20230619	13.55	3450	-37.83	20230109	1889	13.55	20230619	5960	-64.01	20220805	1889	13.55	20230619	1.46	N	060240	500	130 억	4314502	N	N	N	N
142	20230706	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2185	-10	5	-0.46	341452625	157640	30.97	2200	2215	2140	2850	1540	2195	2165.91	16.97	0	-27122	2421	2307	2246	2132	2071	2277	2102	131	655	500	1360	5	1	25429284	556	-1.98	1.33	12	0.62	-1106.00	1643.00	5960	20220805	-63.34	1889	20230619	15.67	3450	-36.67	20230109	1889	15.67	20230619	5960	-63.34	20220805	1889	15.67	20230619	1.46	N	060240	500	130 억	4314502	N	N	N	N
143	20230706	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2165	-30	5	-1.37	306524845	141574	27.81	2200	2215	2140	2850	1540	2195	2164.99	16.97	0	-28139	2421	2307	2246	2132	2071	2277	2102	131	655	500	1360	5	1	25429284	551	-1.96	1.32	12	0.56	-1106.00	1643.00	5960	20220805	-63.67	1889	20230619	14.61	3450	-37.25	20230109	1889	14.61	20230619	5960	-63.67	20220805	1889	14.61	20230619	1.46	N	060240	500	130 억	4314502	N	N	N	N
144	20230706	100506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2150	-45	5	-2.05	227296135	104769	20.58	2200	2215	2145	2850	1540	2195	2169.34	16.97	0	-26830	2421	2307	2246	2132	2071	2277	2102	131	655	500	1360	5	1	25429284	547	-1.94	1.31	12	0.41	-1106.00	1643.00	5960	20220805	-63.93	1889	20230619	13.82	3450	-37.68	20230109	1889	13.82	20230619	5960	-63.93	20220805	1889	13.82	20230619	1.46	N	060240	500	130 억	4314502	N	N	N	N
145	20230706	090506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2200	5	2	0.23	44979040	20499	4.03	2200	2215	2180	2850	1540	2195	2194.18	16.97	0	-15635	2421	2307	2246	2132	2071	2277	2102	131	655	500	1360	5	1	25429284	559	-1.99	1.34	12	0.08	-1106.00	1643.00	5960	20220805	-63.09	1889	20230619	16.46	3450	-36.23	20230109	1889	16.46	20230619	5960	-63.09	20220805	1889	16.46	20230619	1.46	N	060240	500	130 억	4314502	N	N	N	N
146	20230705	160504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2195	-85	5	-3.73	1097198990	488796	134.11	2345	2360	2185	2960	1600	2280	2244.74	17.55	0	-144674	2390	2335	2280	2225	2170	2307	2197	131	680	500	1410	5	1	25429284	558	-1.98	1.34	12	1.92	-1106.00	1643.00	5960	20220805	-63.17	1889	20230619	16.20	3450	-36.38	20230109	1889	16.20	20230619	5960	-63.17	20220805	1889	16.20	20230619	1.55	N	060240	500	130 억	4463970	N	N	N	N
147	20230705	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2215	-65	5	-2.85	1054447105	469383	128.78	2345	2360	2185	2960	1600	2280	2246.45	17.55	0	-137795	2390	2335	2280	2225	2170	2307	2197	131	680	500	1410	5	1	25429284	563	-2.00	1.35	12	1.85	-1106.00	1643.00	5960	20220805	-62.84	1889	20230619	17.26	3450	-35.80	20230109	1889	17.26	20230619	5960	-62.84	20220805	1889	17.26	20230619	1.55	N	060240	500	130 억	4463970	N	N	N	N
148	20230705	140458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2200	-80	5	-3.51	967644315	429839	117.93	2345	2360	2190	2960	1600	2280	2251.18	17.55	0	-136794	2390	2335	2280	2225	2170	2307	2197	131	680	500	1410	5	1	25429284	559	-1.99	1.34	12	1.69	-1106.00	1643.00	5960	20220805	-63.09	1889	20230619	16.46	3450	-36.23	20230109	1889	16.46	20230619	5960	-63.09	20220805	1889	16.46	20230619	1.55	N	060240	500	130 억	4463970	N	N	N	N
149	20230705	130458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2225	-55	5	-2.41	867536065	384427	105.47	2345	2360	2205	2960	1600	2280	2256.70	17.55	0	-122059	2390	2335	2280	2225	2170	2307	2197	131	680	500	1410	5	1	25429284	566	-2.01	1.35	12	1.51	-1106.00	1643.00	5960	20220805	-62.67	1889	20230619	17.79	3450	-35.51	20230109	1889	17.79	20230619	5960	-62.67	20220805	1889	17.79	20230619	1.55	N	060240	500	130 억	4463970	N	N	N	N
150	20230705	120457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2215	-65	5	-2.85	795509045	351912	96.55	2345	2360	2205	2960	1600	2280	2260.53	17.55	0	-109817	2390	2335	2280	2225	2170	2307	2197	131	680	500	1410	5	1	25429284	563	-2.00	1.35	12	1.38	-1106.00	1643.00	5960	20220805	-62.84	1889	20230619	17.26	3450	-35.80	20230109	1889	17.26	20230619	5960	-62.84	20220805	1889	17.26	20230619	1.55	N	060240	500	130 억	4463970	N	N	N	N
151	20230705	110502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2230	-50	5	-2.19	693729390	305979	83.95	2345	2360	2210	2960	1600	2280	2267.25	17.55	0	-94387	2390	2335	2280	2225	2170	2307	2197	131	680	500	1410	5	1	25429284	567	-2.02	1.36	12	1.20	-1106.00	1643.00	5960	20220805	-62.58	1889	20230619	18.05	3450	-35.36	20230109	1889	18.05	20230619	5960	-62.58	20220805	1889	18.05	20230619	1.55	N	060240	500	130 억	4463970	N	N	N	N
152	20230705	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2225	-55	5	-2.41	547089735	239895	65.82	2345	2360	2210	2960	1600	2280	2280.54	17.55	0	-44619	2390	2335	2280	2225	2170	2307	2197	131	680	500	1410	5	1	25429284	566	-2.01	1.35	12	0.94	-1106.00	1643.00	5960	20220805	-62.67	1889	20230619	17.79	3450	-35.51	20230109	1889	17.79	20230619	5960	-62.67	20220805	1889	17.79	20230619	1.55	N	060240	500	130 억	4463970	N	N	N	N
153	20230705	090458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2300	20	2	0.88	179370280	76819	21.08	2345	2360	2295	2960	1600	2280	2334.97	17.55	0	-13667	2390	2335	2280	2225	2170	2307	2197	131	680	500	1410	5	1	25429284	585	-2.08	1.40	12	0.30	-1106.00	1643.00	5960	20220805	-61.41	1889	20230619	21.76	3450	-33.33	20230109	1889	21.76	20230619	5960	-61.41	20220805	1889	21.76	20230619	1.55	N	060240	500	130 억	4463970	N	N	N	N
154	20230704	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2280	-10	5	-0.44	485841090	215450	46.00	2325	2335	2225	2975	1605	2290	2254.99	17.51	0	7052	2453	2371	2298	2216	2143	2412	2257	131	685	500	1410	5	1	25429284	580	-2.06	1.39	12	0.85	-1106.00	1643.00	5960	20220805	-61.74	1889	20230619	20.70	3450	-33.91	20230109	1889	20.70	20230619	5960	-61.74	20220805	1889	20.70	20230619	1.61	N	060240	500	130 억	4453120	N	N	N	N
155	20230704	150452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	-25	5	-1.09	402051975	178645	38.14	2325	2335	2225	2975	1605	2290	2250.56	17.51	0	10495	2453	2371	2298	2216	2143	2412	2257	131	685	500	1410	5	1	25429284	576	-2.05	1.38	12	0.70	-1106.00	1643.00	5960	20220805	-62.00	1889	20230619	19.90	3450	-34.35	20230109	1889	19.90	20230619	5960	-62.00	20220805	1889	19.90	20230619	1.61	N	060240	500	130 억	4453120	N	N	N	N
156	20230704	140456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2240	-50	5	-2.18	332123985	147526	31.50	2325	2335	2225	2975	1605	2290	2251.29	17.51	0	14544	2453	2371	2298	2216	2143	2412	2257	131	685	500	1410	5	1	25429284	570	-2.03	1.36	12	0.58	-1106.00	1643.00	5960	20220805	-62.42	1889	20230619	18.58	3450	-35.07	20230109	1889	18.58	20230619	5960	-62.42	20220805	1889	18.58	20230619	1.61	N	060240	500	130 억	4453120	N	N	N	N
157	20230704	130449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2250	-40	5	-1.75	305007990	135443	28.92	2325	2335	2225	2975	1605	2290	2251.93	17.51	0	10303	2453	2371	2298	2216	2143	2412	2257	131	685	500	1410	5	1	25429284	572	-2.03	1.37	12	0.53	-1106.00	1643.00	5960	20220805	-62.25	1889	20230619	19.11	3450	-34.78	20230109	1889	19.11	20230619	5960	-62.25	20220805	1889	19.11	20230619	1.61	N	060240	500	130 억	4453120	N	N	N	N
158	20230704	120453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2270	-20	5	-0.87	281200125	124874	26.66	2325	2335	2225	2975	1605	2290	2251.87	17.51	0	9437	2453	2371	2298	2216	2143	2412	2257	131	685	500	1410	5	1	25429284	577	-2.05	1.38	12	0.49	-1106.00	1643.00	5960	20220805	-61.91	1889	20230619	20.17	3450	-34.20	20230109	1889	20.17	20230619	5960	-61.91	20220805	1889	20.17	20230619	1.61	N	060240	500	130 억	4453120	N	N	N	N
159	20230704	110450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2260	-30	5	-1.31	247064575	109735	23.43	2325	2335	2225	2975	1605	2290	2251.47	17.51	0	9594	2453	2371	2298	2216	2143	2412	2257	131	685	500	1410	5	1	25429284	575	-2.04	1.38	12	0.43	-1106.00	1643.00	5960	20220805	-62.08	1889	20230619	19.64	3450	-34.49	20230109	1889	19.64	20230619	5960	-62.08	20220805	1889	19.64	20230619	1.61	N	060240	500	130 억	4453120	N	N	N	N
160	20230704	100449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2240	-50	5	-2.18	193872850	85980	18.36	2325	2335	2225	2975	1605	2290	2254.86	17.51	0	4912	2453	2371	2298	2216	2143	2412	2257	131	685	500	1410	5	1	25429284	570	-2.03	1.36	12	0.34	-1106.00	1643.00	5960	20220805	-62.42	1889	20230619	18.58	3450	-35.07	20230109	1889	18.58	20230619	5960	-62.42	20220805	1889	18.58	20230619	1.61	N	060240	500	130 억	4453120	N	N	N	N
161	20230704	090449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2290	0	3	0.00	32518395	14072	3.00	2325	2335	2290	2975	1605	2290	2310.86	17.51	0	-6656	2453	2371	2298	2216	2143	2412	2257	131	685	500	1410	5	1	25429284	582	-2.07	1.39	12	0.06	-1106.00	1643.00	5960	20220805	-61.58	1889	20230619	21.23	3450	-33.62	20230109	1889	21.23	20230619	5960	-61.58	20220805	1889	21.23	20230619	1.61	N	060240	500	130 억	4453120	N	N	N	N
162	20230703	160442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2290	65	2	2.92	1080747385	466199	114.97	2225	2380	2225	2890	1560	2225	2318.30	17.11	0	103154	2341	2282	2211	2152	2081	2247	2117	131	665	500	1370	5	1	25429284	582	-2.07	1.39	12	1.83	-1106.00	1643.00	5960	20220805	-61.58	1889	20230619	21.23	3450	-33.62	20230109	1889	21.23	20230619	5960	-61.58	20220805	1889	21.23	20230619	1.42	N	060240	500	130 억	4351322	N	N	N	N
163	20230703	150447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2300	75	2	3.37	1020895735	440095	108.53	2225	2380	2225	2890	1560	2225	2319.72	17.11	0	109562	2341	2282	2211	2152	2081	2247	2117	131	665	500	1370	5	1	25429284	585	-2.08	1.40	12	1.73	-1106.00	1643.00	5960	20220805	-61.41	1889	20230619	21.76	3450	-33.33	20230109	1889	21.76	20230619	5960	-61.41	20220805	1889	21.76	20230619	1.42	N	060240	500	130 억	4351322	N	N	N	N
164	20230703	140446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2295	70	2	3.15	956778615	412163	101.64	2225	2380	2225	2890	1560	2225	2321.36	17.11	0	113609	2341	2282	2211	2152	2081	2247	2117	131	665	500	1370	5	1	25429284	584	-2.08	1.40	12	1.62	-1106.00	1643.00	5960	20220805	-61.49	1889	20230619	21.49	3450	-33.48	20230109	1889	21.49	20230619	5960	-61.49	20220805	1889	21.49	20230619	1.42	N	060240	500	130 억	4351322	N	N	N	N
165	20230703	130445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2335	110	2	4.94	874929825	376547	92.86	2225	2380	2225	2890	1560	2225	2323.56	17.11	0	112740	2341	2282	2211	2152	2081	2247	2117	131	665	500	1370	5	1	25429284	594	-2.11	1.42	12	1.48	-1106.00	1643.00	5960	20220805	-60.82	1889	20230619	23.61	3450	-32.32	20230109	1889	23.61	20230619	5960	-60.82	20220805	1889	23.61	20230619	1.42	N	060240	500	130 억	4351322	N	N	N	N
166	20230703	120448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2320	95	2	4.27	810743485	349056	86.08	2225	2380	2225	2890	1560	2225	2322.67	17.11	0	111736	2341	2282	2211	2152	2081	2247	2117	131	665	500	1370	5	1	25429284	590	-2.10	1.41	12	1.37	-1106.00	1643.00	5960	20220805	-61.07	1889	20230619	22.82	3450	-32.75	20230109	1889	22.82	20230619	5960	-61.07	20220805	1889	22.82	20230619	1.42	N	060240	500	130 억	4351322	N	N	N	N
167	20230703	110444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2350	125	2	5.62	743077250	319936	78.90	2225	2380	2225	2890	1560	2225	2322.58	17.11	0	103960	2341	2282	2211	2152	2081	2247	2117	131	665	500	1370	5	1	25429284	598	-2.12	1.43	12	1.26	-1106.00	1643.00	5960	20220805	-60.57	1889	20230619	24.40	3450	-31.88	20230109	1889	24.40	20230619	5960	-60.57	20220805	1889	24.40	20230619	1.42	N	060240	500	130 억	4351322	N	N	N	N
168	20230703	100438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2340	115	2	5.17	596974785	257121	63.41	2225	2380	2225	2890	1560	2225	2321.77	17.11	0	77872	2341	2282	2211	2152	2081	2247	2117	131	665	500	1370	5	1	25429284	595	-2.12	1.42	12	1.01	-1106.00	1643.00	5960	20220805	-60.74	1889	20230619	23.88	3450	-32.17	20230109	1889	23.88	20230619	5960	-60.74	20220805	1889	23.88	20230619	1.42	N	060240	500	130 억	4351322	N	N	N	N
169	20230703	090441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2310	85	2	3.82	106909475	46921	11.57	2225	2315	2225	2890	1560	2225	2278.50	17.11	0	34839	2341	2282	2211	2152	2081	2247	2117	131	665	500	1370	5	1	25429284	587	-2.09	1.41	12	0.18	-1106.00	1643.00	5960	20220805	-61.24	1889	20230619	22.29	3450	-33.04	20230109	1889	22.29	20230619	5960	-61.24	20220805	1889	22.29	20230619	1.42	N	060240	500	130 억	4351322	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History