KissMeData/033130/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	investmentCareful	shortOverheated
2	20230731	160411	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	-5	5	-0.24	171330055	84282	37.33	2050	2050	2020	2655	1435	2045	2032.80	2.60	-16562	-15362	2129	2087	2028	1986	1927	2108	2007	186	610	500	1430	5	1	37115267	757	27.20	0.93	12	0.23	75.00	2204.00	2970	20221223	-31.31	1895	20220928	7.65	2740	-25.55	20230102	1907	6.97	20230726	2970	-31.31	20221223	1895	7.65	20220928	3.62	N	033130	500	185 억	473595	N	N	N	N
3	20230731	150413	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	-5	5	-0.24	165788700	81565	36.12	2050	2050	2020	2655	1435	2045	2032.60	2.60	-16553	-15353	2129	2087	2028	1986	1927	2108	2007	186	610	500	1430	5	1	37115267	757	27.20	0.93	12	0.22	75.00	2204.00	2970	20221223	-31.31	1895	20220928	7.65	2740	-25.55	20230102	1907	6.97	20230726	2970	-31.31	20221223	1895	7.65	20220928	3.62	N	033130	500	185 억	473604	N	N	N	N
4	20230731	140412	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	-15	5	-0.73	152270905	74924	33.18	2050	2050	2020	2655	1435	2045	2032.34	2.61	-14957	-14456	2129	2087	2028	1986	1927	2108	2007	186	610	500	1430	5	1	37115267	753	27.07	0.92	12	0.20	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.62	N	033130	500	185 억	475200	N	N	N	N
5	20230731	130414	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	-10	5	-0.49	71410345	35027	15.51	2050	2050	2020	2655	1435	2045	2038.72	2.61	-16080	-14880	2129	2087	2028	1986	1927	2108	2007	186	610	500	1430	5	1	37115267	755	27.13	0.92	12	0.09	75.00	2204.00	2970	20221223	-31.48	1895	20220928	7.39	2740	-25.73	20230102	1907	6.71	20230726	2970	-31.48	20221223	1895	7.39	20220928	3.62	N	033130	500	185 억	474077	N	N	N	N
6	20230731	120417	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	-10	5	-0.49	60304665	29583	13.10	2050	2050	2020	2655	1435	2045	2038.49	2.61	-14618	-13418	2129	2087	2028	1986	1927	2108	2007	186	610	500	1430	5	1	37115267	755	27.13	0.92	12	0.08	75.00	2204.00	2970	20221223	-31.48	1895	20220928	7.39	2740	-25.73	20230102	1907	6.71	20230726	2970	-31.48	20221223	1895	7.39	20220928	3.62	N	033130	500	185 억	475539	N	N	N	N
7	20230731	110418	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	0	3	0.00	49512995	24290	10.76	2050	2050	2020	2655	1435	2045	2038.41	2.62	-14133	-12933	2129	2087	2028	1986	1927	2108	2007	186	610	500	1430	5	1	37115267	759	27.27	0.93	12	0.07	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	1907	7.24	20230726	2970	-31.14	20221223	1895	7.92	20220928	3.62	N	033130	500	185 억	476024	N	N	N	N
8	20230731	100418	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	-10	5	-0.49	29179430	14338	6.35	2050	2050	2020	2655	1435	2045	2035.11	2.63	-11286	-10086	2129	2087	2028	1986	1927	2108	2007	186	610	500	1430	5	1	37115267	755	27.13	0.92	12	0.04	75.00	2204.00	2970	20221223	-31.48	1895	20220928	7.39	2740	-25.73	20230102	1907	6.71	20230726	2970	-31.48	20221223	1895	7.39	20220928	3.62	N	033130	500	185 억	478871	N	N	N	N
9	20230731	090413	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	0	3	0.00	7979470	3901	1.73	2050	2050	2040	2655	1435	2045	2045.49	2.67	-5125	-5125	2129	2087	2028	1986	1927	2108	2007	186	610	500	1430	5	1	37115267	759	27.27	0.93	12	0.01	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	1907	7.24	20230726	2970	-31.14	20221223	1895	7.92	20220928	3.62	N	033130	500	185 억	485032	N	N	N	N
10	20230728	160414	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	81	2	4.12	447636143	222196	207.92	1990	2070	1969	2550	1375	1964	2014.53	2.70	65238	65242	2009	1986	1951	1928	1893	1998	1940	186	587	500	1370	5	1	37115267	759	27.27	0.93	12	0.60	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	1907	7.24	20230726	2970	-31.14	20221223	1895	7.92	20220928	3.58	N	033130	500	185 억	490157	N	N	N	N
11	20230728	150413	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	71	2	3.62	439585963	218234	204.21	1990	2070	1969	2550	1375	1964	2014.29	2.69	64215	64219	2009	1986	1951	1928	1893	1998	1940	186	587	500	1370	5	1	37115267	755	27.13	0.92	12	0.59	75.00	2204.00	2970	20221223	-31.48	1895	20220928	7.39	2740	-25.73	20230102	1907	6.71	20230726	2970	-31.48	20221223	1895	7.39	20220928	3.58	N	033130	500	185 억	489134	N	N	N	N
12	20230728	140413	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	61	2	3.11	409534468	203313	190.25	1990	2070	1969	2550	1375	1964	2014.31	2.66	58732	58409	2009	1986	1951	1928	1893	1998	1940	186	587	500	1370	5	1	37115267	752	27.00	0.92	12	0.55	75.00	2204.00	2970	20221223	-31.82	1895	20220928	6.86	2740	-26.09	20230102	1907	6.19	20230726	2970	-31.82	20221223	1895	6.86	20220928	3.58	N	033130	500	185 억	483651	N	N	N	N
13	20230728	130414	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	56	2	2.85	374149943	185892	173.95	1990	2070	1969	2550	1375	1964	2012.73	2.59	45225	44846	2009	1986	1951	1928	1893	1998	1940	186	587	500	1370	5	1	37115267	750	26.93	0.92	12	0.50	75.00	2204.00	2970	20221223	-31.99	1895	20220928	6.60	2740	-26.28	20230102	1907	5.93	20230726	2970	-31.99	20221223	1895	6.60	20220928	3.58	N	033130	500	185 억	470144	N	N	N	N
14	20230728	120411	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	51	2	2.60	347410198	172652	161.56	1990	2070	1969	2550	1375	1964	2012.20	2.55	38503	38371	2009	1986	1951	1928	1893	1998	1940	186	587	500	1370	5	1	37115267	748	26.87	0.91	12	0.47	75.00	2204.00	2970	20221223	-32.15	1895	20220928	6.33	2740	-26.46	20230102	1907	5.66	20230726	2970	-32.15	20221223	1895	6.33	20220928	3.58	N	033130	500	185 억	463422	N	N	N	N
15	20230728	110415	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	51	2	2.60	334206453	166112	155.44	1990	2070	1969	2550	1375	1964	2011.93	2.54	37061	36119	2009	1986	1951	1928	1893	1998	1940	186	587	500	1370	5	1	37115267	748	26.87	0.91	12	0.45	75.00	2204.00	2970	20221223	-32.15	1895	20220928	6.33	2740	-26.46	20230102	1907	5.66	20230726	2970	-32.15	20221223	1895	6.33	20220928	3.58	N	033130	500	185 억	461980	N	N	N	N
16	20230728	100412	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	46	2	2.34	207800853	104284	97.58	1990	2010	1969	2550	1375	1964	1992.64	2.46	21738	21743	2009	1986	1951	1928	1893	1998	1940	186	587	500	1370	5	1	37115267	746	26.80	0.91	12	0.28	75.00	2204.00	2970	20221223	-32.32	1895	20220928	6.07	2740	-26.64	20230102	1907	5.40	20230726	2970	-32.32	20221223	1895	6.07	20220928	3.58	N	033130	500	185 억	446657	N	N	N	N
17	20230728	090415	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1987	23	2	1.17	8979078	4515	4.22	1990	1990	1969	2550	1375	1964	1988.72	2.33	-1393	-1393	2009	1986	1951	1928	1893	1998	1940	186	587	500	1370	1	1	37115267	737	26.49	0.90	12	0.01	75.00	2204.00	2970	20221223	-33.10	1895	20220928	4.85	2740	-27.48	20230102	1907	4.20	20230726	2970	-33.10	20221223	1895	4.85	20220928	3.58	N	033130	500	185 억	423526	N	N	N	N
18	20230727	160412	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1964	48	2	2.51	208591577	106710	31.10	1916	1974	1916	2490	1342	1916	1954.75	2.34	12464	12464	2031	1973	1940	1882	1849	1957	1866	186	574	500	1340	1	1	37115267	729	26.19	0.89	12	0.29	75.00	2204.00	2970	20221223	-33.87	1895	20220928	3.64	2740	-28.32	20230102	1907	2.99	20230726	2970	-33.87	20221223	1895	3.64	20220928	3.70	N	033130	500	185 억	424919	N	N	N	N
19	20230727	150412	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1964	48	2	2.51	190638879	97569	28.43	1916	1974	1916	2490	1342	1916	1953.89	2.34	12249	11852	2031	1973	1940	1882	1849	1957	1866	186	574	500	1340	1	1	37115267	729	26.19	0.89	12	0.26	75.00	2204.00	2970	20221223	-33.87	1895	20220928	3.64	2740	-28.32	20230102	1907	2.99	20230726	2970	-33.87	20221223	1895	3.64	20220928	3.70	N	033130	500	185 억	424704	N	N	N	N
20	20230727	140409	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1965	49	2	2.56	182643230	93495	27.25	1916	1974	1916	2490	1342	1916	1953.51	2.33	11757	11757	2031	1973	1940	1882	1849	1957	1866	186	574	500	1340	1	1	37115267	729	26.20	0.89	12	0.25	75.00	2204.00	2970	20221223	-33.84	1895	20220928	3.69	2740	-28.28	20230102	1907	3.04	20230726	2970	-33.84	20221223	1895	3.69	20220928	3.70	N	033130	500	185 억	424212	N	N	N	N
21	20230727	130411	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1954	38	2	1.98	172653297	88399	25.76	1916	1974	1916	2490	1342	1916	1953.11	2.33	12161	12161	2031	1973	1940	1882	1849	1957	1866	186	574	500	1340	1	1	37115267	725	26.05	0.89	12	0.24	75.00	2204.00	2970	20221223	-34.21	1895	20220928	3.11	2740	-28.69	20230102	1907	2.46	20230726	2970	-34.21	20221223	1895	3.11	20220928	3.70	N	033130	500	185 억	424616	N	N	N	N
22	20230727	120412	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1954	38	2	1.98	149691504	76645	22.34	1916	1974	1916	2490	1342	1916	1953.05	2.36	17101	17101	2031	1973	1940	1882	1849	1957	1866	186	574	500	1340	1	1	37115267	725	26.05	0.89	12	0.21	75.00	2204.00	2970	20221223	-34.21	1895	20220928	3.11	2740	-28.69	20230102	1907	2.46	20230726	2970	-34.21	20221223	1895	3.11	20220928	3.70	N	033130	500	185 억	429556	N	N	N	N
23	20230727	110411	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1959	43	2	2.24	133731546	68480	19.96	1916	1974	1916	2490	1342	1916	1952.86	2.37	18481	18481	2031	1973	1940	1882	1849	1957	1866	186	574	500	1340	1	1	37115267	727	26.12	0.89	12	0.18	75.00	2204.00	2970	20221223	-34.04	1895	20220928	3.38	2740	-28.50	20230102	1907	2.73	20230726	2970	-34.04	20221223	1895	3.38	20220928	3.70	N	033130	500	185 억	430936	N	N	N	N
24	20230727	100411	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1970	54	2	2.82	110881408	56845	16.57	1916	1974	1916	2490	1342	1916	1950.59	2.36	17597	17597	2031	1973	1940	1882	1849	1957	1866	186	574	500	1340	1	1	37115267	731	26.27	0.89	12	0.15	75.00	2204.00	2970	20221223	-33.67	1895	20220928	3.96	2740	-28.10	20230102	1907	3.30	20230726	2970	-33.67	20221223	1895	3.96	20220928	3.70	N	033130	500	185 억	430052	N	N	N	N
25	20230727	090411	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1968	52	2	2.71	15163496	7799	2.27	1916	1973	1916	2490	1342	1916	1944.29	2.29	4624	3880	2031	1973	1940	1882	1849	1957	1866	186	574	500	1340	1	1	37115267	730	26.24	0.89	12	0.02	75.00	2204.00	2970	20221223	-33.74	1895	20220928	3.85	2740	-28.18	20230102	1907	3.20	20230726	2970	-33.74	20221223	1895	3.85	20220928	3.70	N	033130	500	185 억	417079	N	N	N	N
26	20230726	160409	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1916	-82	5	-4.10	667140696	342936	282.49	1983	1998	1907	2595	1399	1998	1945.62	2.27	-68847	-69179	2015	2006	2001	1992	1987	2004	1990	186	598	500	1390	1	1	37115267	711	25.55	0.87	12	0.92	75.00	2204.00	2970	20221223	-35.49	1895	20220928	1.11	2740	-30.07	20230102	1907	0.47	20230726	2970	-35.49	20221223	1895	1.11	20220928	3.69	N	033130	500	185 억	412455	N	N	N	N
27	20230726	150411	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1923	-75	5	-3.75	646934328	332399	273.81	1983	1998	1907	2595	1399	1998	1946.26	2.27	-68491	-68823	2015	2006	2001	1992	1987	2004	1990	186	598	500	1390	1	1	37115267	714	25.64	0.87	12	0.90	75.00	2204.00	2970	20221223	-35.25	1895	20220928	1.48	2740	-29.82	20230102	1907	0.84	20230726	2970	-35.25	20221223	1895	1.48	20220928	3.69	N	033130	500	185 억	412811	N	N	N	N
28	20230726	140412	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1911	-87	5	-4.35	630236607	323703	266.65	1983	1998	1907	2595	1399	1998	1946.96	2.27	-68222	-68554	2015	2006	2001	1992	1987	2004	1990	186	598	500	1390	1	1	37115267	709	25.48	0.87	12	0.87	75.00	2204.00	2970	20221223	-35.66	1895	20220928	0.84	2740	-30.26	20230102	1907	0.21	20230726	2970	-35.66	20221223	1895	0.84	20220928	3.69	N	033130	500	185 억	413080	N	N	N	N
29	20230726	130407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1925	-73	5	-3.65	507964469	259914	214.10	1983	1998	1919	2595	1399	1998	1954.36	2.29	-64790	-64783	2015	2006	2001	1992	1987	2004	1990	186	598	500	1390	1	1	37115267	714	25.67	0.87	12	0.70	75.00	2204.00	2970	20221223	-35.19	1895	20220928	1.58	2740	-29.74	20230102	1919	0.31	20230726	2970	-35.19	20221223	1895	1.58	20220928	3.69	N	033130	500	185 억	416512	N	N	N	N
30	20230726	120410	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1932	-66	5	-3.30	372624518	189702	156.26	1983	1998	1928	2595	1399	1998	1964.26	2.40	-44290	-44563	2015	2006	2001	1992	1987	2004	1990	186	598	500	1390	1	1	37115267	717	25.76	0.88	12	0.51	75.00	2204.00	2970	20221223	-34.95	1895	20220928	1.95	2740	-29.49	20230102	1928	0.21	20230726	2970	-34.95	20221223	1895	1.95	20220928	3.69	N	033130	500	185 억	437012	N	N	N	N
31	20230726	110408	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1947	-51	5	-2.55	320791717	162927	134.21	1983	1998	1938	2595	1399	1998	1968.93	2.45	-35577	-35850	2015	2006	2001	1992	1987	2004	1990	186	598	500	1390	1	1	37115267	723	25.96	0.88	12	0.44	75.00	2204.00	2970	20221223	-34.44	1895	20220928	2.74	2740	-28.94	20230102	1938	0.46	20230726	2970	-34.44	20221223	1895	2.74	20220928	3.69	N	033130	500	185 억	445725	N	N	N	N
32	20230726	100412	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1967	-31	5	-1.55	169765742	85617	70.53	1983	1998	1967	2595	1399	1998	1982.85	2.52	-22138	-22137	2015	2006	2001	1992	1987	2004	1990	186	598	500	1390	1	1	37115267	730	26.23	0.89	12	0.23	75.00	2204.00	2970	20221223	-33.77	1895	20220928	3.80	2740	-28.21	20230102	1967	0.00	20230726	2970	-33.77	20221223	1895	3.80	20220928	3.69	N	033130	500	185 억	459164	N	N	N	N
33	20230726	090406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1984	-14	5	-0.70	19423425	9797	8.07	1983	1998	1979	2595	1399	1998	1982.59	2.62	-4451	-4451	2015	2006	2001	1992	1987	2004	1990	186	598	500	1390	1	1	37115267	736	26.45	0.90	12	0.03	75.00	2204.00	2970	20221223	-33.20	1895	20220928	4.70	2740	-27.59	20230102	1979	0.25	20230726	2970	-33.20	20221223	1895	4.70	20220928	3.69	N	033130	500	185 억	476851	N	N	N	N
34	20230725	160407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1998	-7	5	-0.35	236788892	118390	83.45	1999	2010	1996	2605	1405	2005	2000.09	2.65	-14467	-14467	2057	2030	2013	1986	1969	2022	1978	186	600	500	1400	1	1	37115267	742	26.64	0.91	12	0.32	75.00	2204.00	2970	20221223	-32.73	1895	20220928	5.44	2740	-27.08	20230102	1996	0.10	20230725	2970	-32.73	20221223	1895	5.44	20220928	3.70	N	033130	500	185 억	481302	N	N	N	N
35	20230725	150404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2000	-5	5	-0.25	223310839	111646	78.70	1999	2010	1996	2605	1405	2005	2000.17	2.65	-13617	-13617	2057	2030	2013	1986	1969	2022	1978	186	600	500	1400	5	1	37115267	742	26.67	0.91	12	0.30	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1996	0.20	20230725	2970	-32.66	20221223	1895	5.54	20220928	3.70	N	033130	500	185 억	482152	N	N	N	N
36	20230725	140404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1999	-6	5	-0.30	196211459	98090	69.14	1999	2010	1996	2605	1405	2005	2000.32	2.67	-10551	-10551	2057	2030	2013	1986	1969	2022	1978	186	600	500	1400	1	1	37115267	742	26.65	0.91	12	0.26	75.00	2204.00	2970	20221223	-32.69	1895	20220928	5.49	2740	-27.04	20230102	1996	0.15	20230725	2970	-32.69	20221223	1895	5.49	20220928	3.70	N	033130	500	185 억	485218	N	N	N	N
37	20230725	130407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1999	-6	5	-0.30	177571900	88762	62.57	1999	2010	1996	2605	1405	2005	2000.54	2.69	-7020	-7020	2057	2030	2013	1986	1969	2022	1978	186	600	500	1400	1	1	37115267	742	26.65	0.91	12	0.24	75.00	2204.00	2970	20221223	-32.69	1895	20220928	5.49	2740	-27.04	20230102	1996	0.15	20230725	2970	-32.69	20221223	1895	5.49	20220928	3.70	N	033130	500	185 억	488749	N	N	N	N
38	20230725	120406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2000	-5	5	-0.25	163164663	81557	57.49	1999	2010	1996	2605	1405	2005	2000.62	2.70	-4495	-4495	2057	2030	2013	1986	1969	2022	1978	186	600	500	1400	5	1	37115267	742	26.67	0.91	12	0.22	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1996	0.20	20230725	2970	-32.66	20221223	1895	5.54	20220928	3.70	N	033130	500	185 억	491274	N	N	N	N
39	20230725	110406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1999	-6	5	-0.30	155301028	77624	54.72	1999	2010	1996	2605	1405	2005	2000.68	2.71	-3202	-3202	2057	2030	2013	1986	1969	2022	1978	186	600	500	1400	1	1	37115267	742	26.65	0.91	12	0.21	75.00	2204.00	2970	20221223	-32.69	1895	20220928	5.49	2740	-27.04	20230102	1996	0.15	20230725	2970	-32.69	20221223	1895	5.49	20220928	3.70	N	033130	500	185 억	492567	N	N	N	N
40	20230725	100405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2000	-5	5	-0.25	88350709	44192	31.15	1999	2010	1996	2605	1405	2005	1999.25	2.72	-1614	-1614	2057	2030	2013	1986	1969	2022	1978	186	600	500	1400	5	1	37115267	742	26.67	0.91	12	0.12	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1996	0.20	20230725	2970	-32.66	20221223	1895	5.54	20220928	3.70	N	033130	500	185 억	494155	N	N	N	N
41	20230725	090405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	5	2	0.25	3756154	1879	1.32	1999	2010	1999	2605	1405	2005	1999.02	2.73	0	0	2057	2030	2013	1986	1969	2022	1978	186	600	500	1400	5	1	37115267	746	26.80	0.91	12	0.01	75.00	2204.00	2970	20221223	-32.32	1895	20220928	6.07	2740	-26.64	20230102	1996	0.70	20230724	2970	-32.32	20221223	1895	6.07	20220928	3.70	N	033130	500	185 억	495769	N	N	N	N
42	20230724	160405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2005	-35	5	-1.72	284310640	141594	170.84	2035	2040	1996	2650	1430	2040	2007.95	2.73	-47987	-47606	2070	2055	2030	2015	1990	2062	2022	186	610	500	1420	5	1	37115267	744	26.73	0.91	12	0.38	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1996	0.45	20230724	2970	-32.49	20221223	1895	5.80	20220928	3.70	N	033130	500	185 억	495769	N	N	N	N
43	20230724	150403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	-10	5	-0.49	250215620	124630	150.37	2035	2040	1996	2650	1430	2040	2007.67	2.72	-49070	-48689	2070	2055	2030	2015	1990	2062	2022	186	610	500	1420	5	1	37115267	753	27.07	0.92	12	0.34	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	1996	1.70	20230724	2970	-31.65	20221223	1895	7.12	20220928	3.70	N	033130	500	185 억	494686	N	N	N	N
44	20230724	140402	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2005	-35	5	-1.72	202891645	101258	122.17	2035	2035	1996	2650	1430	2040	2003.71	2.74	-45268	-44887	2070	2055	2030	2015	1990	2062	2022	186	610	500	1420	5	1	37115267	744	26.73	0.91	12	0.27	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1996	0.45	20230724	2970	-32.49	20221223	1895	5.80	20220928	3.70	N	033130	500	185 억	498488	N	N	N	N
45	20230724	130404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1998	-42	5	-2.06	186267949	92957	112.16	2035	2035	1996	2650	1430	2040	2003.81	2.76	-41672	-41291	2070	2055	2030	2015	1990	2062	2022	186	610	500	1420	1	1	37115267	742	26.64	0.91	12	0.25	75.00	2204.00	2970	20221223	-32.73	1895	20220928	5.44	2740	-27.08	20230102	1996	0.10	20230724	2970	-32.73	20221223	1895	5.44	20220928	3.70	N	033130	500	185 억	502084	N	N	N	N
46	20230724	120403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2000	-40	5	-1.96	144017138	71806	86.64	2035	2035	1998	2650	1430	2040	2005.64	2.82	-31360	-30979	2070	2055	2030	2015	1990	2062	2022	186	610	500	1420	5	1	37115267	742	26.67	0.91	12	0.19	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1998	0.10	20230724	2970	-32.66	20221223	1895	5.54	20220928	3.70	N	033130	500	185 억	512396	N	N	N	N
47	20230724	110407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	-30	5	-1.47	119842804	59729	72.07	2035	2035	1999	2650	1430	2040	2006.44	2.86	-23510	-23129	2070	2055	2030	2015	1990	2062	2022	186	610	500	1420	5	1	37115267	746	26.80	0.91	12	0.16	75.00	2204.00	2970	20221223	-32.32	1895	20220928	6.07	2740	-26.64	20230102	1999	0.55	20230724	2970	-32.32	20221223	1895	6.07	20220928	3.70	N	033130	500	185 억	520246	N	N	N	N
48	20230724	100401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2005	-35	5	-1.72	95025197	47346	57.13	2035	2035	1999	2650	1430	2040	2007.04	2.87	-21339	-21338	2070	2055	2030	2015	1990	2062	2022	186	610	500	1420	5	1	37115267	744	26.73	0.91	12	0.13	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1999	0.30	20230724	2970	-32.49	20221223	1895	5.80	20220928	3.70	N	033130	500	185 억	522417	N	N	N	N
49	20230724	090403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	-20	5	-0.98	6446405	3181	3.84	2035	2035	2020	2650	1430	2040	2026.53	2.98	-2285	-2285	2070	2055	2030	2015	1990	2062	2022	186	610	500	1420	5	1	37115267	750	26.93	0.92	12	0.01	75.00	2204.00	2970	20221223	-31.99	1895	20220928	6.60	2740	-26.28	20230102	2000	1.00	20230720	2970	-31.99	20221223	1895	6.60	20220928	3.70	N	033130	500	185 억	541471	N	N	N	N
50	20230721	160400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	10	2	0.49	166284010	82239	84.72	2015	2045	2005	2635	1425	2030	2021.96	2.99	-18656	-18656	2063	2046	2023	2006	1983	2055	2015	186	605	500	1420	5	1	37115267	757	27.20	0.93	12	0.22	75.00	2204.00	2970	20221223	-31.31	1895	20220928	7.65	2740	-25.55	20230102	2000	2.00	20230720	2970	-31.31	20221223	1895	7.65	20220928	3.70	N	033130	500	185 억	543756	N	N	N	N
51	20230721	150403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	0	3	0.00	157486530	77905	80.26	2015	2045	2005	2635	1425	2030	2021.52	2.99	-18661	-18661	2063	2046	2023	2006	1983	2055	2015	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.21	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2000	1.50	20230720	2970	-31.65	20221223	1895	7.12	20220928	3.70	N	033130	500	185 억	543751	N	N	N	N
52	20230721	140401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	15	2	0.74	114519580	56754	58.47	2015	2045	2005	2635	1425	2030	2017.82	2.99	-17925	-17925	2063	2046	2023	2006	1983	2055	2015	186	605	500	1420	5	1	37115267	759	27.27	0.93	12	0.15	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	2000	2.25	20230720	2970	-31.14	20221223	1895	7.92	20220928	3.70	N	033130	500	185 억	544487	N	N	N	N
53	20230721	130401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-15	5	-0.74	84725275	42073	43.34	2015	2035	2005	2635	1425	2030	2013.77	3.02	-12301	-12301	2063	2046	2023	2006	1983	2055	2015	186	605	500	1420	5	1	37115267	748	26.87	0.91	12	0.11	75.00	2204.00	2970	20221223	-32.15	1895	20220928	6.33	2740	-26.46	20230102	2000	0.75	20230720	2970	-32.15	20221223	1895	6.33	20220928	3.70	N	033130	500	185 억	550111	N	N	N	N
54	20230721	120405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	-10	5	-0.49	60452385	30039	30.95	2015	2035	2005	2635	1425	2030	2012.46	3.04	-9267	-9267	2063	2046	2023	2006	1983	2055	2015	186	605	500	1420	5	1	37115267	750	26.93	0.92	12	0.08	75.00	2204.00	2970	20221223	-31.99	1895	20220928	6.60	2740	-26.28	20230102	2000	1.00	20230720	2970	-31.99	20221223	1895	6.60	20220928	3.70	N	033130	500	185 억	553145	N	N	N	N
55	20230721	110403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	0	3	0.00	50845265	25296	26.06	2015	2030	2005	2635	1425	2030	2010.01	3.06	-6393	-6393	2063	2046	2023	2006	1983	2055	2015	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.07	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2000	1.50	20230720	2970	-31.65	20221223	1895	7.12	20220928	3.70	N	033130	500	185 억	556019	N	N	N	N
56	20230721	100404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-15	5	-0.74	39065765	19456	20.04	2015	2020	2005	2635	1425	2030	2007.90	3.07	-4923	-4923	2063	2046	2023	2006	1983	2055	2015	186	605	500	1420	5	1	37115267	748	26.87	0.91	12	0.05	75.00	2204.00	2970	20221223	-32.15	1895	20220928	6.33	2740	-26.46	20230102	2000	0.75	20230720	2970	-32.15	20221223	1895	6.33	20220928	3.70	N	033130	500	185 억	557489	N	N	N	N
57	20230721	090403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-15	5	-0.74	1638200	813	0.84	2015	2020	2015	2635	1425	2030	2015.01	3.09	-28	-28	2063	2046	2023	2006	1983	2055	2015	186	605	500	1420	5	1	37115267	748	26.87	0.91	12	0.00	75.00	2204.00	2970	20221223	-32.15	1895	20220928	6.33	2740	-26.46	20230102	2000	0.75	20230720	2970	-32.15	20221223	1895	6.33	20220928	3.70	N	033130	500	185 억	562384	N	N	N	N
58	20230720	160402	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	0	3	0.00	195808255	96966	56.89	2025	2040	2000	2635	1425	2030	2019.26	3.09	-382	-381	2080	2055	2040	2015	2000	2047	2007	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.26	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2000	1.50	20230720	2970	-31.65	20221223	1895	7.12	20220928	3.66	N	033130	500	185 억	562412	N	N	N	N
59	20230720	150400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	0	3	0.00	189309150	93760	55.01	2025	2040	2000	2635	1425	2030	2019.08	3.09	-310	-309	2080	2055	2040	2015	2000	2047	2007	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.25	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2000	1.50	20230720	2970	-31.65	20221223	1895	7.12	20220928	3.66	N	033130	500	185 억	562484	N	N	N	N
60	20230720	140359	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	0	3	0.00	170257325	84377	49.51	2025	2040	2000	2635	1425	2030	2017.82	3.09	-270	-269	2080	2055	2040	2015	2000	2047	2007	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.23	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2000	1.50	20230720	2970	-31.65	20221223	1895	7.12	20220928	3.66	N	033130	500	185 억	562524	N	N	N	N
61	20230720	130359	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	0	3	0.00	166870075	82712	48.53	2025	2035	2000	2635	1425	2030	2017.48	3.09	-270	-269	2080	2055	2040	2015	2000	2047	2007	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.22	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2000	1.50	20230720	2970	-31.65	20221223	1895	7.12	20220928	3.66	N	033130	500	185 억	562524	N	N	N	N
62	20230720	120403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	0	3	0.00	156670095	77683	45.58	2025	2035	2000	2635	1425	2030	2016.79	3.11	1915	1916	2080	2055	2040	2015	2000	2047	2007	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.21	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2000	1.50	20230720	2970	-31.65	20221223	1895	7.12	20220928	3.66	N	033130	500	185 억	564709	N	N	N	N
63	20230720	110401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	5	2	0.25	140081130	69511	40.79	2025	2035	2000	2635	1425	2030	2015.24	3.11	2132	2133	2080	2055	2040	2015	2000	2047	2007	186	605	500	1420	5	1	37115267	755	27.13	0.92	12	0.19	75.00	2204.00	2970	20221223	-31.48	1895	20220928	7.39	2740	-25.73	20230102	2000	1.75	20230720	2970	-31.48	20221223	1895	7.39	20220928	3.66	N	033130	500	185 억	564926	N	N	N	N
64	20230720	100358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	0	3	0.00	125267510	62208	36.50	2025	2035	2000	2635	1425	2030	2013.69	3.12	4456	4457	2080	2055	2040	2015	2000	2047	2007	186	605	500	1420	5	1	37115267	753	27.07	0.92	12	0.17	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2000	1.50	20230720	2970	-31.65	20221223	1895	7.12	20220928	3.66	N	033130	500	185 억	567250	N	N	N	N
65	20230720	090357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-15	5	-0.74	42949215	21421	12.57	2025	2025	2000	2635	1425	2030	2005.01	3.10	387	-90	2080	2055	2040	2015	2000	2047	2007	186	605	500	1420	5	1	37115267	748	26.87	0.91	12	0.06	75.00	2204.00	2970	20221223	-32.15	1895	20220928	6.33	2740	-26.46	20230102	2000	0.75	20230720	2970	-32.15	20221223	1895	6.33	20220928	3.66	N	033130	500	185 억	563181	N	N	N	N
66	20230719	160406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	-40	5	-1.93	346060985	169926	65.24	2055	2065	2025	2690	1450	2070	2036.55	3.09	2286	2254	2123	2096	2068	2041	2013	2082	2027	186	620	500	1440	5	1	37115267	753	27.07	0.92	12	0.46	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2025	0.25	20230719	2970	-31.65	20221223	1895	7.12	20220928	3.66	N	033130	500	185 억	562794	N	N	N	N
67	20230719	150404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	-35	5	-1.69	329238740	161639	62.06	2055	2065	2025	2690	1450	2070	2036.86	3.09	1267	3157	2123	2096	2068	2041	2013	2082	2027	186	620	500	1440	5	1	37115267	755	27.13	0.92	12	0.44	75.00	2204.00	2970	20221223	-31.48	1895	20220928	7.39	2740	-25.73	20230102	2025	0.49	20230719	2970	-31.48	20221223	1895	7.39	20220928	3.66	N	033130	500	185 억	561775	N	N	N	N
68	20230719	140405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	-40	5	-1.93	279939115	137368	52.74	2055	2065	2025	2690	1450	2070	2037.85	3.07	-1413	510	2123	2096	2068	2041	2013	2082	2027	186	620	500	1440	5	1	37115267	753	27.07	0.92	12	0.37	75.00	2204.00	2970	20221223	-31.65	1895	20220928	7.12	2740	-25.91	20230102	2025	0.25	20230719	2970	-31.65	20221223	1895	7.12	20220928	3.66	N	033130	500	185 억	559095	N	N	N	N
69	20230719	130401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	-20	5	-0.97	101241065	49552	19.02	2055	2065	2035	2690	1450	2070	2043.07	3.07	-2095	-2094	2123	2096	2068	2041	2013	2082	2027	186	620	500	1440	5	1	37115267	761	27.33	0.93	12	0.13	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	2035	0.74	20230719	2970	-30.98	20221223	1895	8.18	20220928	3.66	N	033130	500	185 억	558413	N	N	N	N
70	20230719	120404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2055	-15	5	-0.72	96965065	47464	18.22	2055	2065	2035	2690	1450	2070	2042.86	3.07	-2085	-2084	2123	2096	2068	2041	2013	2082	2027	186	620	500	1440	5	1	37115267	763	27.40	0.93	12	0.13	75.00	2204.00	2970	20221223	-30.81	1895	20220928	8.44	2740	-25.00	20230102	2035	0.98	20230719	2970	-30.81	20221223	1895	8.44	20220928	3.66	N	033130	500	185 억	558423	N	N	N	N
71	20230719	110404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	-30	5	-1.45	90732840	44421	17.05	2055	2065	2035	2690	1450	2070	2042.50	3.08	-479	-478	2123	2096	2068	2041	2013	2082	2027	186	620	500	1440	5	1	37115267	757	27.20	0.93	12	0.12	75.00	2204.00	2970	20221223	-31.31	1895	20220928	7.65	2740	-25.55	20230102	2035	0.25	20230719	2970	-31.31	20221223	1895	7.65	20220928	3.66	N	033130	500	185 억	560029	N	N	N	N
72	20230719	100402	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	-20	5	-0.97	84435180	41340	15.87	2055	2065	2035	2690	1450	2070	2042.39	3.08	-125	-326	2123	2096	2068	2041	2013	2082	2027	186	620	500	1440	5	1	37115267	761	27.33	0.93	12	0.11	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	2035	0.74	20230719	2970	-30.98	20221223	1895	8.18	20220928	3.66	N	033130	500	185 억	560383	N	N	N	N
73	20230719	090403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2055	-15	5	-0.72	4547340	2212	0.85	2055	2065	2055	2690	1450	2070	2055.09	3.08	-775	-775	2123	2096	2068	2041	2013	2082	2027	186	620	500	1440	5	1	37115267	763	27.40	0.93	12	0.01	75.00	2204.00	2970	20221223	-30.81	1895	20220928	8.44	2740	-25.00	20230102	2040	0.74	20230718	2970	-30.81	20221223	1895	8.44	20220928	3.66	N	033130	500	185 억	559733	N	N	N	N
74	20230718	160401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2070	-20	5	-0.96	536477245	260402	316.39	2080	2095	2040	2715	1465	2090	2060.09	3.08	-69806	-68705	2123	2106	2093	2076	2063	2100	2070	186	625	500	1460	5	1	37115267	768	27.60	0.94	12	0.70	75.00	2204.00	2970	20221223	-30.30	1895	20220928	9.23	2740	-24.45	20230102	2040	1.47	20230718	2970	-30.30	20221223	1895	9.23	20220928	3.68	N	033130	500	185 억	560508	N	N	N	N
75	20230718	150401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	-45	5	-2.15	500449525	242847	295.06	2080	2095	2040	2715	1465	2090	2060.76	3.09	-68596	-67495	2123	2106	2093	2076	2063	2100	2070	186	625	500	1460	5	1	37115267	759	27.27	0.93	12	0.65	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	2040	0.25	20230718	2970	-31.14	20221223	1895	7.92	20220928	3.68	N	033130	500	185 억	561718	N	N	N	N
76	20230718	140359	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	-45	5	-2.15	456191285	221209	268.77	2080	2095	2045	2715	1465	2090	2062.26	3.10	-67252	-66151	2123	2106	2093	2076	2063	2100	2070	186	625	500	1460	5	1	37115267	759	27.27	0.93	12	0.60	75.00	2204.00	2970	20221223	-31.14	1895	20220928	7.92	2740	-25.36	20230102	2045	0.00	20230718	2970	-31.14	20221223	1895	7.92	20220928	3.68	N	033130	500	185 억	563062	N	N	N	N
77	20230718	130400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2080	-10	5	-0.48	387834955	188067	228.51	2080	2095	2045	2715	1465	2090	2062.22	3.12	-62802	-62359	2123	2106	2093	2076	2063	2100	2070	186	625	500	1460	5	1	37115267	772	27.73	0.94	12	0.51	75.00	2204.00	2970	20221223	-29.97	1895	20220928	9.76	2740	-24.09	20230102	2045	1.71	20230718	2970	-29.97	20221223	1895	9.76	20220928	3.68	N	033130	500	185 억	567512	N	N	N	N
78	20230718	120402	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	-40	5	-1.91	268824980	130514	158.58	2080	2095	2045	2715	1465	2090	2059.74	3.18	-52594	-52593	2123	2106	2093	2076	2063	2100	2070	186	625	500	1460	5	1	37115267	761	27.33	0.93	12	0.35	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	2045	0.24	20230718	2970	-30.98	20221223	1895	8.18	20220928	3.68	N	033130	500	185 억	577720	N	N	N	N
79	20230718	110403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	-40	5	-1.91	208828900	101247	123.02	2080	2095	2045	2715	1465	2090	2062.57	3.27	-35783	-35782	2123	2106	2093	2076	2063	2100	2070	186	625	500	1460	5	1	37115267	761	27.33	0.93	12	0.27	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	2045	0.24	20230718	2970	-30.98	20221223	1895	8.18	20220928	3.68	N	033130	500	185 억	594531	N	N	N	N
80	20230718	100359	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2070	-20	5	-0.96	130262290	63028	76.58	2080	2095	2060	2715	1465	2090	2066.74	3.37	-17212	-17211	2123	2106	2093	2076	2063	2100	2070	186	625	500	1460	5	1	37115267	768	27.60	0.94	12	0.17	75.00	2204.00	2970	20221223	-30.30	1895	20220928	9.23	2740	-24.45	20230102	2050	0.98	20230327	2970	-30.30	20221223	1895	9.23	20220928	3.68	N	033130	500	185 억	613102	N	N	N	N
81	20230718	090359	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	5	2	0.24	1099405	528	0.64	2080	2095	2080	2715	1465	2090	2082.21	3.47	109	109	2123	2106	2093	2076	2063	2100	2070	186	625	500	1460	5	1	37115267	778	27.93	0.95	12	0.00	75.00	2204.00	2970	20221223	-29.46	1895	20220928	10.55	2740	-23.54	20230102	2050	2.20	20230327	2970	-29.46	20221223	1895	10.55	20220928	3.68	N	033130	500	185 억	630423	N	N	N	N
82	20230717	160401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2090	-20	5	-0.95	171925035	82244	80.02	2110	2110	2080	2740	1480	2110	2090.43	3.47	-29500	-28808	2163	2136	2113	2086	2063	2125	2075	186	630	500	1470	5	1	37115267	776	27.87	0.95	12	0.22	75.00	2204.00	2970	20221223	-29.63	1895	20220928	10.29	2740	-23.72	20230102	2050	1.95	20230327	2970	-29.63	20221223	1895	10.29	20220928	3.69	N	033130	500	185 억	630314	N	N	N	N
83	20230717	150358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	-10	5	-0.47	149775625	71648	69.71	2110	2110	2080	2740	1480	2110	2090.44	3.47	-29365	-28673	2163	2136	2113	2086	2063	2125	2075	186	630	500	1470	5	1	37115267	779	28.00	0.95	12	0.19	75.00	2204.00	2970	20221223	-29.29	1895	20220928	10.82	2740	-23.36	20230102	2050	2.44	20230327	2970	-29.29	20221223	1895	10.82	20220928	3.69	N	033130	500	185 억	630449	N	N	N	N
84	20230717	140400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	-15	5	-0.71	126813745	60685	59.04	2110	2110	2080	2740	1480	2110	2089.70	3.48	-26671	-25979	2163	2136	2113	2086	2063	2125	2075	186	630	500	1470	5	1	37115267	778	27.93	0.95	12	0.16	75.00	2204.00	2970	20221223	-29.46	1895	20220928	10.55	2740	-23.54	20230102	2050	2.20	20230327	2970	-29.46	20221223	1895	10.55	20220928	3.69	N	033130	500	185 억	633143	N	N	N	N
85	20230717	130357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2085	-25	5	-1.18	96715440	46265	45.01	2110	2110	2080	2740	1480	2110	2090.47	3.53	-18581	-18089	2163	2136	2113	2086	2063	2125	2075	186	630	500	1470	5	1	37115267	774	27.80	0.95	12	0.12	75.00	2204.00	2970	20221223	-29.80	1895	20220928	10.03	2740	-23.91	20230102	2050	1.71	20230327	2970	-29.80	20221223	1895	10.03	20220928	3.69	N	033130	500	185 억	641233	N	N	N	N
86	20230717	120402	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2085	-25	5	-1.18	78471000	37512	36.50	2110	2110	2085	2740	1480	2110	2091.89	3.55	-13873	-13882	2163	2136	2113	2086	2063	2125	2075	186	630	500	1470	5	1	37115267	774	27.80	0.95	12	0.10	75.00	2204.00	2970	20221223	-29.80	1895	20220928	10.03	2740	-23.91	20230102	2050	1.71	20230327	2970	-29.80	20221223	1895	10.03	20220928	3.69	N	033130	500	185 억	645941	N	N	N	N
87	20230717	110358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2090	-20	5	-0.95	57275965	27363	26.62	2110	2110	2085	2740	1480	2110	2093.19	3.56	-12638	-12647	2163	2136	2113	2086	2063	2125	2075	186	630	500	1470	5	1	37115267	776	27.87	0.95	12	0.07	75.00	2204.00	2970	20221223	-29.63	1895	20220928	10.29	2740	-23.72	20230102	2050	1.95	20230327	2970	-29.63	20221223	1895	10.29	20220928	3.69	N	033130	500	185 억	647176	N	N	N	N
88	20230717	100358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	-15	5	-0.71	29722135	14186	13.80	2110	2110	2085	2740	1480	2110	2095.17	3.59	-6787	-6796	2163	2136	2113	2086	2063	2125	2075	186	630	500	1470	5	1	37115267	778	27.93	0.95	12	0.04	75.00	2204.00	2970	20221223	-29.46	1895	20220928	10.55	2740	-23.54	20230102	2050	2.20	20230327	2970	-29.46	20221223	1895	10.55	20220928	3.69	N	033130	500	185 억	653027	N	N	N	N
89	20230717	090357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2090	-20	5	-0.95	13006000	6195	6.03	2110	2110	2090	2740	1480	2110	2099.44	3.61	-3632	-3641	2163	2136	2113	2086	2063	2125	2075	186	630	500	1470	5	1	37115267	776	27.87	0.95	12	0.02	75.00	2204.00	2970	20221223	-29.63	1895	20220928	10.29	2740	-23.72	20230102	2050	1.95	20230327	2970	-29.63	20221223	1895	10.29	20220928	3.69	N	033130	500	185 억	656182	N	N	N	N
90	20230714	160357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	216344570	102734	120.94	2125	2140	2090	2765	1495	2130	2105.75	3.63	-28515	-28514	2160	2145	2125	2110	2090	2152	2117	186	635	500	1490	5	1	37115267	783	28.13	0.96	12	0.28	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	2050	2.93	20230327	2970	-28.96	20221223	1895	11.35	20220928	3.66	N	033130	500	185 억	659814	N	N	N	N
91	20230714	150358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-25	5	-1.17	194053660	92148	108.47	2125	2140	2090	2765	1495	2130	2105.89	3.64	-25512	-25511	2160	2145	2125	2110	2090	2152	2117	186	635	500	1490	5	1	37115267	781	28.07	0.96	12	0.25	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	2050	2.68	20230327	2970	-29.12	20221223	1895	11.08	20220928	3.66	N	033130	500	185 억	662817	N	N	N	N
92	20230714	140400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	141632505	67130	79.02	2125	2140	2100	2765	1495	2130	2109.82	3.65	-24527	-24526	2160	2145	2125	2110	2090	2152	2117	186	635	500	1490	5	1	37115267	783	28.13	0.96	12	0.18	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	2050	2.93	20230327	2970	-28.96	20221223	1895	11.35	20220928	3.66	N	033130	500	185 억	663802	N	N	N	N
93	20230714	130356	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-15	5	-0.70	95136855	45042	53.02	2125	2140	2100	2765	1495	2130	2112.18	3.66	-22219	-22218	2160	2145	2125	2110	2090	2152	2117	186	635	500	1490	5	1	37115267	785	28.20	0.96	12	0.12	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	2050	3.17	20230327	2970	-28.79	20221223	1895	11.61	20220928	3.66	N	033130	500	185 억	666110	N	N	N	N
94	20230714	120356	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	88571975	41933	49.36	2125	2140	2100	2765	1495	2130	2112.23	3.67	-20790	-20789	2160	2145	2125	2110	2090	2152	2117	186	635	500	1490	5	1	37115267	783	28.13	0.96	12	0.11	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	2050	2.93	20230327	2970	-28.96	20221223	1895	11.35	20220928	3.66	N	033130	500	185 억	667539	N	N	N	N
95	20230714	110358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-15	5	-0.70	80320565	38023	44.76	2125	2140	2105	2765	1495	2130	2112.42	3.68	-19829	-19829	2160	2145	2125	2110	2090	2152	2117	186	635	500	1490	5	1	37115267	785	28.20	0.96	12	0.10	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	2050	3.17	20230327	2970	-28.79	20221223	1895	11.61	20220928	3.66	N	033130	500	185 억	668500	N	N	N	N
96	20230714	100400	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	-10	5	-0.47	38564405	18231	21.46	2125	2140	2105	2765	1495	2130	2115.32	3.72	-11052	-11052	2160	2145	2125	2110	2090	2152	2117	186	635	500	1490	5	1	37115267	787	28.27	0.96	12	0.05	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	2050	3.41	20230327	2970	-28.62	20221223	1895	11.87	20220928	3.66	N	033130	500	185 억	677277	N	N	N	N
97	20230714	090358	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	0	3	0.00	374105	176	0.21	2125	2130	2125	2765	1495	2130	2125.60	3.78	0	0	2160	2145	2125	2110	2090	2152	2117	186	635	500	1490	5	1	37115267	791	28.40	0.97	12	0.00	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.66	N	033130	500	185 억	688329	N	N	N	N
98	20230713	160357	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	25	2	1.19	179982340	84924	63.34	2110	2140	2105	2735	1475	2105	2119.12	3.78	-6366	-6351	2155	2130	2110	2085	2065	2120	2075	186	630	500	1470	5	1	37115267	791	28.40	0.97	12	0.23	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.73	N	033130	500	185 억	688329	N	N	N	N
99	20230713	150353	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	15	2	0.71	168229740	79398	59.22	2110	2140	2105	2735	1475	2105	2118.82	3.78	-6503	-6658	2155	2130	2110	2085	2065	2120	2075	186	630	500	1470	5	1	37115267	787	28.27	0.96	12	0.21	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	2050	3.41	20230327	2970	-28.62	20221223	1895	11.87	20220928	3.73	N	033130	500	185 억	688192	N	N	N	N
100	20230713	140352	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	20	2	0.95	138613805	65413	48.79	2110	2140	2105	2735	1475	2105	2119.06	3.78	-6934	-6919	2155	2130	2110	2085	2065	2120	2075	186	630	500	1470	5	1	37115267	789	28.33	0.96	12	0.18	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	2050	3.66	20230327	2970	-28.45	20221223	1895	12.14	20220928	3.73	N	033130	500	185 억	687761	N	N	N	N
101	20230713	130355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	20	2	0.95	132092860	62333	46.49	2110	2140	2105	2735	1475	2105	2119.15	3.79	-5234	-5219	2155	2130	2110	2085	2065	2120	2075	186	630	500	1470	5	1	37115267	789	28.33	0.96	12	0.17	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	2050	3.66	20230327	2970	-28.45	20221223	1895	12.14	20220928	3.73	N	033130	500	185 억	689461	N	N	N	N
102	20230713	120352	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	20	2	0.95	79229015	37357	27.86	2110	2140	2105	2735	1475	2105	2120.86	3.81	-1080	-1065	2155	2130	2110	2085	2065	2120	2075	186	630	500	1470	5	1	37115267	789	28.33	0.96	12	0.10	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	2050	3.66	20230327	2970	-28.45	20221223	1895	12.14	20220928	3.73	N	033130	500	185 억	693615	N	N	N	N
103	20230713	110356	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	25	2	1.19	76698610	36163	26.97	2110	2140	2105	2735	1475	2105	2120.91	3.82	-180	-209	2155	2130	2110	2085	2065	2120	2075	186	630	500	1470	5	1	37115267	791	28.40	0.97	12	0.10	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.73	N	033130	500	185 억	694515	N	N	N	N
104	20230713	100355	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	15	2	0.71	52299920	24692	18.42	2110	2140	2105	2735	1475	2105	2118.09	3.83	2180	2151	2155	2130	2110	2085	2065	2120	2075	186	630	500	1470	5	1	37115267	787	28.27	0.96	12	0.07	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	2050	3.41	20230327	2970	-28.62	20221223	1895	11.87	20220928	3.73	N	033130	500	185 억	696875	N	N	N	N
105	20230713	090324	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	15	2	0.71	7089525	3359	2.51	2110	2120	2105	2735	1475	2105	2110.61	3.82	200	200	2155	2130	2110	2085	2065	2120	2075	186	630	500	1470	5	1	37115267	787	28.27	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	2050	3.41	20230327	2970	-28.62	20221223	1895	11.87	20220928	3.73	N	033130	500	185 억	694895	N	N	N	N
106	20230712	160351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-25	5	-1.17	282087660	133844	106.35	2125	2135	2090	2765	1495	2130	2107.61	3.82	-18674	-18673	2170	2150	2135	2115	2100	2147	2112	186	635	500	1490	5	1	37115267	781	28.07	0.96	12	0.36	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	2050	2.68	20230327	2970	-29.12	20221223	1895	11.08	20220928	3.74	N	033130	500	185 억	694695	N	N	N	N
107	20230712	150351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	266440675	126415	100.45	2125	2135	2090	2765	1495	2130	2107.67	3.82	-18208	-18207	2170	2150	2135	2115	2100	2147	2112	186	635	500	1490	5	1	37115267	783	28.13	0.96	12	0.34	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	2050	2.93	20230327	2970	-28.96	20221223	1895	11.35	20220928	3.74	N	033130	500	185 억	695161	N	N	N	N
108	20230712	140349	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	258351190	122572	97.40	2125	2135	2090	2765	1495	2130	2107.75	3.83	-16964	-16963	2170	2150	2135	2115	2100	2147	2112	186	635	500	1490	5	1	37115267	783	28.13	0.96	12	0.33	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	2050	2.93	20230327	2970	-28.96	20221223	1895	11.35	20220928	3.74	N	033130	500	185 억	696405	N	N	N	N
109	20230712	130351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-15	5	-0.70	246922280	117146	93.09	2125	2135	2090	2765	1495	2130	2107.82	3.83	-16474	-16473	2170	2150	2135	2115	2100	2147	2112	186	635	500	1490	5	1	37115267	785	28.20	0.96	12	0.32	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	2050	3.17	20230327	2970	-28.79	20221223	1895	11.61	20220928	3.74	N	033130	500	185 억	696895	N	N	N	N
110	20230712	120352	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	216251645	102603	81.53	2125	2135	2090	2765	1495	2130	2107.65	3.83	-15989	-15988	2170	2150	2135	2115	2100	2147	2112	186	635	500	1490	5	1	37115267	783	28.13	0.96	12	0.28	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	2050	2.93	20230327	2970	-28.96	20221223	1895	11.35	20220928	3.74	N	033130	500	185 억	697380	N	N	N	N
111	20230712	110351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-25	5	-1.17	169350290	80294	63.80	2125	2135	2090	2765	1495	2130	2109.13	3.87	-9209	-9208	2170	2150	2135	2115	2100	2147	2112	186	635	500	1490	5	1	37115267	781	28.07	0.96	12	0.22	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	2050	2.68	20230327	2970	-29.12	20221223	1895	11.08	20220928	3.74	N	033130	500	185 억	704160	N	N	N	N
112	20230712	100353	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	-10	5	-0.47	49098600	23193	18.43	2125	2135	2110	2765	1495	2130	2116.96	3.90	-4620	-4620	2170	2150	2135	2115	2100	2147	2112	186	635	500	1490	5	1	37115267	787	28.27	0.96	12	0.06	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	2050	3.41	20230327	2970	-28.62	20221223	1895	11.87	20220928	3.74	N	033130	500	185 억	708749	N	N	N	N
113	20230712	090351	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	-5	5	-0.23	4039635	1901	1.51	2125	2135	2125	2765	1495	2130	2125.01	3.92	-752	-752	2170	2150	2135	2115	2100	2147	2112	186	635	500	1490	5	1	37115267	789	28.33	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	2050	3.66	20230327	2970	-28.45	20221223	1895	12.14	20220928	3.74	N	033130	500	185 억	712617	N	N	N	N
114	20230711	160346	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	267931265	125827	133.66	2130	2155	2120	2785	1505	2145	2129.36	3.92	-14437	-13560	2178	2161	2138	2121	2098	2170	2130	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.34	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.71	N	033130	500	185 억	713369	N	N	N	N
115	20230711	150346	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	247611440	116273	123.51	2130	2155	2120	2785	1505	2145	2129.57	3.93	-13658	-12781	2178	2161	2138	2121	2098	2170	2130	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.31	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.71	N	033130	500	185 억	714148	N	N	N	N
116	20230711	140346	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	-10	5	-0.47	216177460	101506	107.83	2130	2155	2120	2785	1505	2145	2129.70	3.93	-13523	-12646	2178	2161	2138	2121	2098	2170	2130	186	640	500	1500	5	1	37115267	792	28.47	0.97	12	0.27	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	2050	4.15	20230327	2970	-28.11	20221223	1895	12.66	20220928	3.71	N	033130	500	185 억	714283	N	N	N	N
117	20230711	130340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	-25	5	-1.17	158059515	74142	78.76	2130	2155	2120	2785	1505	2145	2131.85	3.94	-11854	-11254	2178	2161	2138	2121	2098	2170	2130	186	640	500	1500	5	1	37115267	787	28.27	0.96	12	0.20	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	2050	3.41	20230327	2970	-28.62	20221223	1895	11.87	20220928	3.71	N	033130	500	185 억	715952	N	N	N	N
118	20230711	120349	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	-10	5	-0.47	100917775	47247	50.19	2130	2155	2120	2785	1505	2145	2135.96	3.97	-5414	-4814	2178	2161	2138	2121	2098	2170	2130	186	640	500	1500	5	1	37115267	792	28.47	0.97	12	0.13	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	2050	4.15	20230327	2970	-28.11	20221223	1895	12.66	20220928	3.71	N	033130	500	185 억	722392	N	N	N	N
119	20230711	110350	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-5	5	-0.23	66138310	30899	32.82	2130	2155	2130	2785	1505	2145	2140.47	3.98	-4814	-4214	2178	2161	2138	2121	2098	2170	2130	186	640	500	1500	5	1	37115267	794	28.53	0.97	12	0.08	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.71	N	033130	500	185 억	722992	N	N	N	N
120	20230711	100348	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	5	2	0.23	39783960	18574	19.73	2130	2155	2130	2785	1505	2145	2141.92	3.99	-2203	-1603	2178	2161	2138	2121	2098	2170	2130	186	640	500	1500	5	1	37115267	798	28.67	0.98	12	0.05	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.71	N	033130	500	185 억	725603	N	N	N	N
121	20230711	090348	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	-10	5	-0.47	466515	219	0.23	2130	2145	2130	2785	1505	2145	2130.21	4.00	333	0	2178	2161	2138	2121	2098	2170	2130	186	640	500	1500	5	1	37115267	792	28.47	0.97	12	0.00	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	2050	4.15	20230327	2970	-28.11	20221223	1895	12.66	20220928	3.71	N	033130	500	185 억	728139	N	N	N	N
122	20230710	160347	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	200681540	94138	89.65	2135	2155	2115	2785	1505	2145	2131.76	4.00	-255	-254	2161	2152	2136	2127	2111	2157	2132	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.25	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.75	N	033130	500	185 억	727806	N	N	N	N
123	20230710	150345	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	196707310	92284	87.88	2135	2155	2115	2785	1505	2145	2131.54	4.00	-167	-166	2161	2152	2136	2127	2111	2157	2132	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.25	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.75	N	033130	500	185 억	727894	N	N	N	N
124	20230710	140343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	-10	5	-0.47	174943695	82103	78.19	2135	2155	2115	2785	1505	2145	2130.78	4.02	3210	1974	2161	2152	2136	2127	2111	2157	2132	186	640	500	1500	5	1	37115267	792	28.47	0.97	12	0.22	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	2050	4.15	20230327	2970	-28.11	20221223	1895	12.66	20220928	3.75	N	033130	500	185 억	731271	N	N	N	N
125	20230710	130341	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	159520005	74906	71.33	2135	2155	2115	2785	1505	2145	2129.60	4.01	2125	1402	2161	2152	2136	2127	2111	2157	2132	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.20	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.75	N	033130	500	185 억	730186	N	N	N	N
126	20230710	120347	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	140385470	65958	62.81	2135	2155	2115	2785	1505	2145	2128.41	4.00	-190	-189	2161	2152	2136	2127	2111	2157	2132	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.18	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.75	N	033130	500	185 억	727871	N	N	N	N
127	20230710	110348	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	126680895	59566	56.72	2135	2155	2115	2785	1505	2145	2126.73	4.01	826	827	2161	2152	2136	2127	2111	2157	2132	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.16	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.75	N	033130	500	185 억	728887	N	N	N	N
128	20230710	100346	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	-10	5	-0.47	102173955	48124	45.83	2135	2150	2115	2785	1505	2145	2123.14	4.01	1120	1121	2161	2152	2136	2127	2111	2157	2132	186	640	500	1500	5	1	37115267	792	28.47	0.97	12	0.13	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	2050	4.15	20230327	2970	-28.11	20221223	1895	12.66	20220928	3.75	N	033130	500	185 억	729181	N	N	N	N
129	20230710	090344	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-5	5	-0.23	7215195	3372	3.21	2135	2150	2135	2785	1505	2145	2139.74	4.00	-28	-28	2161	2152	2136	2127	2111	2157	2132	186	640	500	1500	5	1	37115267	794	28.53	0.97	12	0.01	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.75	N	033130	500	185 억	728033	N	N	N	N
130	20230707	160340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	220417570	103522	59.88	2140	2145	2120	2785	1505	2145	2128.95	4.00	-25603	-25604	2205	2175	2155	2125	2105	2165	2115	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.28	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.71	N	033130	500	185 억	728061	N	N	N	N
131	20230707	150343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	-10	5	-0.47	192923455	90647	52.43	2140	2145	2125	2785	1505	2145	2128.29	4.02	-23461	-23461	2205	2175	2155	2125	2105	2165	2115	186	640	500	1500	5	1	37115267	792	28.47	0.97	12	0.24	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	2050	4.15	20230327	2970	-28.11	20221223	1895	12.66	20220928	3.71	N	033130	500	185 억	730203	N	N	N	N
132	20230707	140349	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	136061000	63900	36.96	2140	2145	2125	2785	1505	2145	2129.28	4.03	-21193	-21193	2205	2175	2155	2125	2105	2165	2115	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.17	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.71	N	033130	500	185 억	732471	N	N	N	N
133	20230707	130347	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	89928345	42201	24.41	2140	2145	2125	2785	1505	2145	2130.95	4.03	-20734	-20734	2205	2175	2155	2125	2105	2165	2115	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.11	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.71	N	033130	500	185 억	732930	N	N	N	N
134	20230707	120346	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	77695250	36451	21.08	2140	2145	2125	2785	1505	2145	2131.50	4.04	-18864	-18864	2205	2175	2155	2125	2105	2165	2115	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.10	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.71	N	033130	500	185 억	734800	N	N	N	N
135	20230707	110346	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	52370385	24548	14.20	2140	2145	2130	2785	1505	2145	2133.39	4.05	-16866	-16866	2205	2175	2155	2125	2105	2165	2115	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.07	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.71	N	033130	500	185 억	736798	N	N	N	N
136	20230707	100345	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	27739905	12991	7.51	2140	2145	2130	2785	1505	2145	2135.32	4.11	-6920	-6920	2205	2175	2155	2125	2105	2165	2115	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.04	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	2050	3.90	20230327	2970	-28.28	20221223	1895	12.40	20220928	3.71	N	033130	500	185 억	746744	N	N	N	N
137	20230707	090343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	2794895	1307	0.76	2140	2145	2135	2785	1505	2145	2138.40	4.14	0	0	2205	2175	2155	2125	2105	2165	2115	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.00	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.71	N	033130	500	185 억	753664	N	N	N	N
138	20230706	160343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	-25	5	-1.15	372007305	172874	99.19	2180	2185	2135	2820	1520	2170	2152.12	4.14	-27186	-26286	2236	2202	2186	2152	2136	2195	2145	186	650	500	1510	5	1	37115267	796	28.60	0.97	12	0.47	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.71	N	033130	500	185 억	753664	N	N	N	N
139	20230706	150344	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-30	5	-1.38	315708220	146657	84.15	2180	2185	2135	2820	1520	2170	2152.70	4.13	-29658	-28758	2236	2202	2186	2152	2136	2195	2145	186	650	500	1510	5	1	37115267	794	28.53	0.97	12	0.40	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	2050	4.39	20230327	2970	-27.95	20221223	1895	12.93	20220928	3.71	N	033130	500	185 억	751192	N	N	N	N
140	20230706	140343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	-20	5	-0.92	242950170	112734	64.69	2180	2185	2140	2820	1520	2170	2155.07	4.14	-28316	-27415	2236	2202	2186	2152	2136	2195	2145	186	650	500	1510	5	1	37115267	798	28.67	0.98	12	0.30	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	2050	4.88	20230327	2970	-27.61	20221223	1895	13.46	20220928	3.71	N	033130	500	185 억	752534	N	N	N	N
141	20230706	130342	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	-25	5	-1.15	178271410	82611	47.40	2180	2185	2140	2820	1520	2170	2157.96	4.17	-21982	-21081	2236	2202	2186	2152	2136	2195	2145	186	650	500	1510	5	1	37115267	796	28.60	0.97	12	0.22	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	2050	4.63	20230327	2970	-27.78	20221223	1895	13.19	20220928	3.71	N	033130	500	185 억	758868	N	N	N	N
142	20230706	120343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-15	5	-0.69	133667575	61834	35.48	2180	2185	2145	2820	1520	2170	2161.72	4.20	-16326	-15426	2236	2202	2186	2152	2136	2195	2145	186	650	500	1510	5	1	37115267	800	28.73	0.98	12	0.17	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.71	N	033130	500	185 억	764524	N	N	N	N
143	20230706	110346	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-15	5	-0.69	121300955	56096	32.19	2180	2185	2145	2820	1520	2170	2162.38	4.23	-12118	-12118	2236	2202	2186	2152	2136	2195	2145	186	650	500	1510	5	1	37115267	800	28.73	0.98	12	0.15	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	2050	5.12	20230327	2970	-27.44	20221223	1895	13.72	20220928	3.71	N	033130	500	185 억	768732	N	N	N	N
144	20230706	100342	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	-5	5	-0.23	106082350	49056	28.15	2180	2185	2145	2820	1520	2170	2162.47	4.24	-10104	-10104	2236	2202	2186	2152	2136	2195	2145	186	650	500	1510	5	1	37115267	804	28.87	0.98	12	0.13	75.00	2204.00	2970	20221223	-27.10	1895	20220928	14.25	2740	-20.99	20230102	2050	5.61	20230327	2970	-27.10	20221223	1895	14.25	20220928	3.71	N	033130	500	185 억	770746	N	N	N	N
145	20230706	090342	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	5	2	0.23	11694750	5360	3.08	2180	2185	2175	2820	1520	2170	2181.86	4.27	-3482	-3482	2236	2202	2186	2152	2136	2195	2145	186	650	500	1510	5	1	37115267	807	29.00	0.99	12	0.01	75.00	2204.00	2970	20221223	-26.77	1895	20220928	14.78	2740	-20.62	20230102	2050	6.10	20230327	2970	-26.77	20221223	1895	14.78	20220928	3.71	N	033130	500	185 억	777368	N	N	N	N
146	20230705	160342	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2170	-40	5	-1.81	380262925	173980	196.32	2220	2220	2170	2870	1550	2210	2185.67	4.29	-11202	-11201	2250	2230	2215	2195	2180	2222	2187	186	660	500	1540	5	1	37115267	805	28.93	0.98	12	0.47	75.00	2204.00	2970	20221223	-26.94	1895	20220928	14.51	2740	-20.80	20230102	2050	5.85	20230327	2970	-26.94	20221223	1895	14.51	20220928	3.73	N	033130	500	185 억	780850	N	N	N	N
147	20230705	150341	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	-30	5	-1.36	328898310	150318	169.62	2220	2220	2170	2870	1550	2210	2188.02	4.31	-8971	-8970	2250	2230	2215	2195	2180	2222	2187	186	660	500	1540	5	1	37115267	809	29.07	0.99	12	0.41	75.00	2204.00	2970	20221223	-26.60	1895	20220928	15.04	2740	-20.44	20230102	2050	6.34	20230327	2970	-26.60	20221223	1895	15.04	20220928	3.73	N	033130	500	185 억	783081	N	N	N	N
148	20230705	140337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2185	-25	5	-1.13	289776935	132370	149.36	2220	2220	2170	2870	1550	2210	2189.14	4.33	-4980	-4979	2250	2230	2215	2195	2180	2222	2187	186	660	500	1540	5	1	37115267	811	29.13	0.99	12	0.36	75.00	2204.00	2970	20221223	-26.43	1895	20220928	15.30	2740	-20.26	20230102	2050	6.59	20230327	2970	-26.43	20221223	1895	15.30	20220928	3.73	N	033130	500	185 억	787072	N	N	N	N
149	20230705	130338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2190	-20	5	-0.90	158949320	72331	81.62	2220	2220	2190	2870	1550	2210	2197.53	4.33	-4250	-4250	2250	2230	2215	2195	2180	2222	2187	186	660	500	1540	5	1	37115267	813	29.20	0.99	12	0.19	75.00	2204.00	2970	20221223	-26.26	1895	20220928	15.57	2740	-20.07	20230102	2050	6.83	20230327	2970	-26.26	20221223	1895	15.57	20220928	3.73	N	033130	500	185 억	787802	N	N	N	N
150	20230705	120338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	-15	5	-0.68	143021260	65073	73.43	2220	2220	2190	2870	1550	2210	2197.86	4.33	-4055	-4250	2250	2230	2215	2195	2180	2222	2187	186	660	500	1540	5	1	37115267	815	29.27	1.00	12	0.18	75.00	2204.00	2970	20221223	-26.09	1895	20220928	15.83	2740	-19.89	20230102	2050	7.07	20230327	2970	-26.09	20221223	1895	15.83	20220928	3.73	N	033130	500	185 억	787997	N	N	N	N
151	20230705	110340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	-15	5	-0.68	107665890	48966	55.25	2220	2220	2190	2870	1550	2210	2198.79	4.33	-3813	-4323	2250	2230	2215	2195	2180	2222	2187	186	660	500	1540	5	1	37115267	815	29.27	1.00	12	0.13	75.00	2204.00	2970	20221223	-26.09	1895	20220928	15.83	2740	-19.89	20230102	2050	7.07	20230327	2970	-26.09	20221223	1895	15.83	20220928	3.73	N	033130	500	185 억	788239	N	N	N	N
152	20230705	100338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2200	-10	5	-0.45	85813740	39033	44.04	2220	2220	2190	2870	1550	2210	2198.49	4.35	-597	-1837	2250	2230	2215	2195	2180	2222	2187	186	660	500	1540	5	1	37115267	817	29.33	1.00	12	0.11	75.00	2204.00	2970	20221223	-25.93	1895	20220928	16.09	2740	-19.71	20230102	2050	7.32	20230327	2970	-25.93	20221223	1895	16.09	20220928	3.73	N	033130	500	185 억	791455	N	N	N	N
153	20230705	090339	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	688200	310	0.35	2220	2220	2220	2870	1550	2210	2220.00	4.36	0	0	2250	2230	2215	2195	2180	2222	2187	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.00	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.73	N	033130	500	185 억	792052	N	N	N	N
154	20230704	160337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	0	3	0.00	196546850	88621	41.21	2215	2235	2200	2870	1550	2210	2217.93	4.36	-3677	-3677	2253	2231	2208	2186	2163	2242	2197	186	660	500	1540	5	1	37115267	820	29.47	1.00	12	0.24	75.00	2204.00	2970	20221223	-25.59	1895	20220928	16.62	2740	-19.34	20230102	2050	7.80	20230327	2970	-25.59	20221223	1895	16.62	20220928	3.69	N	033130	500	185 억	792052	N	N	N	N
155	20230704	150334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	178576130	80490	37.42	2215	2235	2200	2870	1550	2210	2218.61	4.35	-4169	-4200	2253	2231	2208	2186	2163	2242	2197	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.22	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.69	N	033130	500	185 억	791560	N	N	N	N
156	20230704	140337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	151521520	68288	31.75	2215	2235	2200	2870	1550	2210	2218.86	4.35	-4866	-4866	2253	2231	2208	2186	2163	2242	2197	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.18	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.69	N	033130	500	185 억	790863	N	N	N	N
157	20230704	130333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2215	5	2	0.23	150273150	67725	31.49	2215	2235	2200	2870	1550	2210	2218.87	4.35	-4420	-4866	2253	2231	2208	2186	2163	2242	2197	186	660	500	1540	5	1	37115267	822	29.53	1.00	12	0.18	75.00	2204.00	2970	20221223	-25.42	1895	20220928	16.89	2740	-19.16	20230102	2050	8.05	20230327	2970	-25.42	20221223	1895	16.89	20220928	3.69	N	033130	500	185 억	791309	N	N	N	N
158	20230704	120336	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	0	3	0.00	104456750	47032	21.87	2215	2235	2210	2870	1550	2210	2220.97	4.35	-4708	-4708	2253	2231	2208	2186	2163	2242	2197	186	660	500	1540	5	1	37115267	820	29.47	1.00	12	0.13	75.00	2204.00	2970	20221223	-25.59	1895	20220928	16.62	2740	-19.34	20230102	2050	7.80	20230327	2970	-25.59	20221223	1895	16.62	20220928	3.69	N	033130	500	185 억	791021	N	N	N	N
159	20230704	110331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2215	5	2	0.23	95101455	42801	19.90	2215	2235	2210	2870	1550	2210	2221.94	4.35	-5143	-5143	2253	2231	2208	2186	2163	2242	2197	186	660	500	1540	5	1	37115267	822	29.53	1.00	12	0.12	75.00	2204.00	2970	20221223	-25.42	1895	20220928	16.89	2740	-19.16	20230102	2050	8.05	20230327	2970	-25.42	20221223	1895	16.89	20220928	3.69	N	033130	500	185 억	790586	N	N	N	N
160	20230704	100331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	66301080	29870	13.89	2215	2235	2210	2870	1550	2210	2219.65	4.35	-3748	-3748	2253	2231	2208	2186	2163	2242	2197	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.08	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.69	N	033130	500	185 억	791981	N	N	N	N
161	20230704	090332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	11478445	5181	2.41	2215	2220	2215	2870	1550	2210	2215.49	4.38	0	0	2253	2231	2208	2186	2163	2242	2197	186	660	500	1540	5	1	37115267	824	29.60	1.01	12	0.01	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.69	N	033130	500	185 억	795729	N	N	N	N
162	20230703	160329	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	30	2	1.38	475804730	215038	209.74	2185	2230	2185	2830	1530	2180	2212.67	4.38	15080	17539	2223	2201	2183	2161	2143	2192	2152	186	650	500	1520	5	1	37115267	820	29.47	1.00	12	0.58	75.00	2204.00	2970	20221223	-25.59	1895	20220928	16.62	2740	-19.34	20230102	2050	7.80	20230327	2970	-25.59	20221223	1895	16.62	20220928	3.61	N	033130	500	185 억	795729	N	N	N	N
163	20230703	150332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2215	35	2	1.61	459667995	207740	202.62	2185	2230	2185	2830	1530	2180	2212.71	4.38	16320	19457	2223	2201	2183	2161	2143	2192	2152	186	650	500	1520	5	1	37115267	822	29.53	1.00	12	0.56	75.00	2204.00	2970	20221223	-25.42	1895	20220928	16.89	2740	-19.16	20230102	2050	8.05	20230327	2970	-25.42	20221223	1895	16.89	20220928	3.61	N	033130	500	185 억	796969	N	N	N	N
164	20230703	140330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	30	2	1.38	443327565	200353	195.41	2185	2230	2185	2830	1530	2180	2212.73	4.39	17246	19727	2223	2201	2183	2161	2143	2192	2152	186	650	500	1520	5	1	37115267	820	29.47	1.00	12	0.54	75.00	2204.00	2970	20221223	-25.59	1895	20220928	16.62	2740	-19.34	20230102	2050	7.80	20230327	2970	-25.59	20221223	1895	16.62	20220928	3.61	N	033130	500	185 억	797895	N	N	N	N
165	20230703	130329	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	45	2	2.06	344666490	155804	151.96	2185	2230	2185	2830	1530	2180	2212.18	4.31	3727	3652	2223	2201	2183	2161	2143	2192	2152	186	650	500	1520	5	1	37115267	826	29.67	1.01	12	0.42	75.00	2204.00	2970	20221223	-25.08	1895	20220928	17.41	2740	-18.80	20230102	2050	8.54	20230327	2970	-25.08	20221223	1895	17.41	20220928	3.61	N	033130	500	185 억	784376	N	N	N	N
166	20230703	120330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	45	2	2.06	311401360	140831	137.36	2185	2230	2185	2830	1530	2180	2211.17	4.33	6958	6883	2223	2201	2183	2161	2143	2192	2152	186	650	500	1520	5	1	37115267	826	29.67	1.01	12	0.38	75.00	2204.00	2970	20221223	-25.08	1895	20220928	17.41	2740	-18.80	20230102	2050	8.54	20230327	2970	-25.08	20221223	1895	17.41	20220928	3.61	N	033130	500	185 억	787607	N	N	N	N
167	20230703	110331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	40	2	1.83	291592025	131892	128.64	2185	2230	2185	2830	1530	2180	2210.84	4.33	7133	7724	2223	2201	2183	2161	2143	2192	2152	186	650	500	1520	5	1	37115267	824	29.60	1.01	12	0.36	75.00	2204.00	2970	20221223	-25.25	1895	20220928	17.15	2740	-18.98	20230102	2050	8.29	20230327	2970	-25.25	20221223	1895	17.15	20220928	3.61	N	033130	500	185 억	787782	N	N	N	N
168	20230703	100325	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	45	2	2.06	258708520	117059	114.17	2185	2230	2185	2830	1530	2180	2210.07	4.32	5520	5515	2223	2201	2183	2161	2143	2192	2152	186	650	500	1520	5	1	37115267	826	29.67	1.01	12	0.32	75.00	2204.00	2970	20221223	-25.08	1895	20220928	17.41	2740	-18.80	20230102	2050	8.54	20230327	2970	-25.08	20221223	1895	17.41	20220928	3.61	N	033130	500	185 억	786169	N	N	N	N
169	20230703	090325	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2200	20	2	0.92	13565045	6156	6.00	2185	2205	2185	2830	1530	2180	2203.55	4.28	-2345	-3081	2223	2201	2183	2161	2143	2192	2152	186	650	500	1520	5	1	37115267	817	29.33	1.00	12	0.02	75.00	2204.00	2970	20221223	-25.93	1895	20220928	16.09	2740	-19.71	20230102	2050	7.32	20230327	2970	-25.93	20221223	1895	16.09	20220928	3.61	N	033130	500	185 억	778304	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History