KissMeData/033130/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	20230831	160418	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-30	5	-1.40	647641655	303391	87.81	2150	2160	2100	2785	1505	2145	2134.68	3.63	38357	38358	2195	2170	2155	2130	2115	2162	2122	186	640	500	1500	5	1	37115267	785	28.20	0.96	12	0.82	75.00	2204.00	2970	20221223	-28.79	1895	20220928	11.61	2740	-22.81	20230102	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.69	N	033130	500	185 억	659543	N	N	N	N
3	20230831	150519	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	-20	5	-0.93	637488380	298596	86.42	2150	2160	2100	2785	1505	2145	2134.95	3.63	38348	38349	2195	2170	2155	2130	2115	2162	2122	186	640	500	1500	5	1	37115267	789	28.33	0.96	12	0.80	75.00	2204.00	2970	20221223	-28.45	1895	20220928	12.14	2740	-22.45	20230102	1907	11.43	20230726	2970	-28.45	20221223	1895	12.14	20220928	3.69	N	033130	500	185 억	659534	N	N	N	N
4	20230831	140545	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	-25	5	-1.17	530737650	248143	71.82	2150	2160	2110	2785	1505	2145	2138.84	3.59	31491	30732	2195	2170	2155	2130	2115	2162	2122	186	640	500	1500	5	1	37115267	787	28.27	0.96	12	0.67	75.00	2204.00	2970	20221223	-28.62	1895	20220928	11.87	2740	-22.63	20230102	1907	11.17	20230726	2970	-28.62	20221223	1895	11.87	20220928	3.69	N	033130	500	185 억	652677	N	N	N	N
5	20230831	130530	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	461460250	215416	62.35	2150	2160	2120	2785	1505	2145	2142.18	3.59	31240	31240	2195	2170	2155	2130	2115	2162	2122	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.58	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	1907	11.69	20230726	2970	-28.28	20221223	1895	12.40	20220928	3.69	N	033130	500	185 억	652426	N	N	N	N
6	20230831	120538	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	-15	5	-0.70	431878045	201524	58.33	2150	2160	2120	2785	1505	2145	2143.06	3.61	35652	35652	2195	2170	2155	2130	2115	2162	2122	186	640	500	1500	5	1	37115267	791	28.40	0.97	12	0.54	75.00	2204.00	2970	20221223	-28.28	1895	20220928	12.40	2740	-22.26	20230102	1907	11.69	20230726	2970	-28.28	20221223	1895	12.40	20220928	3.69	N	033130	500	185 억	656838	N	N	N	N
7	20230831	110747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	-10	5	-0.47	399135290	186134	53.87	2150	2160	2125	2785	1505	2145	2144.34	3.63	39741	39741	2195	2170	2155	2130	2115	2162	2122	186	640	500	1500	5	1	37115267	792	28.47	0.97	12	0.50	75.00	2204.00	2970	20221223	-28.11	1895	20220928	12.66	2740	-22.08	20230102	1907	11.96	20230726	2970	-28.11	20221223	1895	12.66	20220928	3.69	N	033130	500	185 억	660927	N	N	N	N
8	20230831	100606	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-5	5	-0.23	339225275	158058	45.75	2150	2160	2135	2785	1505	2145	2146.21	3.65	43176	43176	2195	2170	2155	2130	2115	2162	2122	186	640	500	1500	5	1	37115267	794	28.53	0.97	12	0.43	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	1907	12.22	20230726	2970	-27.95	20221223	1895	12.93	20220928	3.69	N	033130	500	185 억	664362	N	N	N	N
9	20230831	090456	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	0	3	0.00	97930860	45534	13.18	2150	2160	2145	2785	1505	2145	2150.72	3.44	4338	4338	2195	2170	2155	2130	2115	2162	2122	186	640	500	1500	5	1	37115267	796	28.60	0.97	12	0.12	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	1907	12.48	20230726	2970	-27.78	20221223	1895	13.19	20220928	3.69	N	033130	500	185 억	625524	N	N	N	N
10	20230830	160421	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	5	2	0.23	724830805	336328	43.21	2155	2180	2140	2780	1500	2140	2155.24	3.42	57799	57846	2210	2175	2130	2095	2050	2192	2112	186	640	500	1490	5	1	37115267	796	28.60	0.97	12	0.91	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	1907	12.48	20230726	2970	-27.78	20221223	1895	13.19	20220928	3.42	N	033130	500	185 억	621151	N	N	N	N
11	20230830	150504	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	10	2	0.47	662746045	307398	39.50	2155	2180	2140	2780	1500	2140	2155.99	3.41	56140	56152	2210	2175	2130	2095	2050	2192	2112	186	640	500	1490	5	1	37115267	798	28.67	0.98	12	0.83	75.00	2204.00	2970	20221223	-27.61	1895	20220928	13.46	2740	-21.53	20230102	1907	12.74	20230726	2970	-27.61	20221223	1895	13.46	20220928	3.42	N	033130	500	185 억	619492	N	N	N	N
12	20230830	140534	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	5	2	0.23	553661010	256553	32.96	2155	2180	2140	2780	1500	2140	2158.08	3.34	44386	43921	2210	2175	2130	2095	2050	2192	2112	186	640	500	1490	5	1	37115267	796	28.60	0.97	12	0.69	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	1907	12.48	20230726	2970	-27.78	20221223	1895	13.19	20220928	3.42	N	033130	500	185 억	607738	N	N	N	N
13	20230830	130519	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	15	2	0.70	524117600	242840	31.20	2155	2180	2140	2780	1500	2140	2158.28	3.34	43415	41377	2210	2175	2130	2095	2050	2192	2112	186	640	500	1490	5	1	37115267	800	28.73	0.98	12	0.65	75.00	2204.00	2970	20221223	-27.44	1895	20220928	13.72	2740	-21.35	20230102	1907	13.00	20230726	2970	-27.44	20221223	1895	13.72	20220928	3.42	N	033130	500	185 억	606767	N	N	N	N
14	20230830	120531	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	35	2	1.64	483367815	224012	28.78	2155	2180	2140	2780	1500	2140	2157.78	3.30	37345	35680	2210	2175	2130	2095	2050	2192	2112	186	640	500	1490	5	1	37115267	807	29.00	0.99	12	0.60	75.00	2204.00	2970	20221223	-26.77	1895	20220928	14.78	2740	-20.62	20230102	1907	14.05	20230726	2970	-26.77	20221223	1895	14.78	20220928	3.42	N	033130	500	185 억	600697	N	N	N	N
15	20230830	110745	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	20	2	0.93	369056345	171321	22.01	2155	2180	2140	2780	1500	2140	2154.18	3.24	26405	25159	2210	2175	2130	2095	2050	2192	2112	186	640	500	1490	5	1	37115267	802	28.80	0.98	12	0.46	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	1907	13.27	20230726	2970	-27.27	20221223	1895	13.98	20220928	3.42	N	033130	500	185 억	589757	N	N	N	N
16	20230830	100553	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	20	2	0.93	234884465	108875	13.99	2155	2180	2145	2780	1500	2140	2157.38	3.17	12780	11017	2210	2175	2130	2095	2050	2192	2112	186	640	500	1490	5	1	37115267	802	28.80	0.98	12	0.29	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	1907	13.27	20230726	2970	-27.27	20221223	1895	13.98	20220928	3.42	N	033130	500	185 억	576132	N	N	N	N
17	20230830	090451	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	20	2	0.93	61434145	28453	3.66	2155	2170	2145	2780	1500	2140	2159.14	3.08	-2745	-3196	2210	2175	2130	2095	2050	2192	2112	186	640	500	1490	5	1	37115267	802	28.80	0.98	12	0.08	75.00	2204.00	2970	20221223	-27.27	1895	20220928	13.98	2740	-21.17	20230102	1907	13.27	20230726	2970	-27.27	20221223	1895	13.98	20220928	3.42	N	033130	500	185 억	560607	N	N	N	N
18	20230829	160416	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	30	2	1.42	1609233630	752945	16.91	2110	2165	2085	2740	1480	2110	2137.26	3.10	184915	180028	2306	2207	2136	2037	1966	2172	2002	186	630	500	1470	5	1	37115267	794	28.53	0.97	12	2.03	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	1907	12.22	20230726	2970	-27.95	20221223	1895	12.93	20220928	3.32	N	033130	500	185 억	563352	N	N	N	N
19	20230829	150507	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	35	2	1.66	1576222905	737527	16.56	2110	2165	2085	2740	1480	2110	2137.18	3.10	184686	179617	2306	2207	2136	2037	1966	2172	2002	186	630	500	1470	5	1	37115267	796	28.60	0.97	12	1.99	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	1907	12.48	20230726	2970	-27.78	20221223	1895	13.19	20220928	3.32	N	033130	500	185 억	563123	N	N	N	N
20	20230829	140546	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	35	2	1.66	1445673785	676445	15.19	2110	2165	2085	2740	1480	2110	2137.17	3.01	169174	164110	2306	2207	2136	2037	1966	2172	2002	186	630	500	1470	5	1	37115267	796	28.60	0.97	12	1.82	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	1907	12.48	20230726	2970	-27.78	20221223	1895	13.19	20220928	3.32	N	033130	500	185 억	547611	N	N	N	N
21	20230829	130524	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	35	2	1.66	1410827940	660162	14.82	2110	2165	2085	2740	1480	2110	2137.10	3.02	169894	164783	2306	2207	2136	2037	1966	2172	2002	186	630	500	1470	5	1	37115267	796	28.60	0.97	12	1.78	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	1907	12.48	20230726	2970	-27.78	20221223	1895	13.19	20220928	3.32	N	033130	500	185 억	548331	N	N	N	N
22	20230829	120541	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	30	2	1.42	1355139680	634169	14.24	2110	2165	2085	2740	1480	2110	2136.88	3.00	167624	162221	2306	2207	2136	2037	1966	2172	2002	186	630	500	1470	5	1	37115267	794	28.53	0.97	12	1.71	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	1907	12.22	20230726	2970	-27.95	20221223	1895	12.93	20220928	3.32	N	033130	500	185 억	546061	N	N	N	N
23	20230829	110842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	35	2	1.66	1214124930	568561	12.77	2110	2165	2085	2740	1480	2110	2135.44	2.99	164700	159260	2306	2207	2136	2037	1966	2172	2002	186	630	500	1470	5	1	37115267	796	28.60	0.97	12	1.53	75.00	2204.00	2970	20221223	-27.78	1895	20220928	13.19	2740	-21.72	20230102	1907	12.48	20230726	2970	-27.78	20221223	1895	13.19	20220928	3.32	N	033130	500	185 억	543137	N	N	N	N
24	20230829	100612	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	30	2	1.42	927405925	434971	9.77	2110	2165	2085	2740	1480	2110	2132.12	2.70	113280	108106	2306	2207	2136	2037	1966	2172	2002	186	630	500	1470	5	1	37115267	794	28.53	0.97	12	1.17	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	1907	12.22	20230726	2970	-27.95	20221223	1895	12.93	20220928	3.32	N	033130	500	185 억	491717	N	N	N	N
25	20230829	090407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	5	2	0.24	80909980	38343	0.86	2110	2130	2100	2740	1480	2110	2110.16	2.15	13344	11084	2306	2207	2136	2037	1966	2172	2002	186	630	500	1470	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	1907	10.91	20230726	2970	-28.79	20221223	1895	11.61	20220928	3.32	N	033130	500	185 억	391781	N	N	N	N
26	20230828	160406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	50	2	2.43	9515882815	4418565	1581.93	2150	2235	2065	2675	1445	2060	2153.83	2.01	-241648	-223730	2113	2086	2048	2021	1983	2100	2035	186	615	500	1440	5	1	37115267	783	28.13	0.96	12	11.90	75.00	2204.00	2970	20221223	-28.96	1895	20220928	11.35	2740	-22.99	20230102	1907	10.64	20230726	2970	-28.96	20221223	1895	11.35	20220928	3.31	N	033130	500	185 억	365583	N	N	N	N
27	20230828	150410	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2170	110	2	5.34	8948212050	4151414	1486.28	2150	2235	2065	2675	1445	2060	2155.46	1.91	-259844	-254780	2113	2086	2048	2021	1983	2100	2035	186	615	500	1440	5	1	37115267	805	28.93	0.98	12	11.19	75.00	2204.00	2970	20221223	-26.94	1895	20220928	14.51	2740	-20.80	20230102	1907	13.79	20230726	2970	-26.94	20221223	1895	14.51	20220928	3.31	N	033130	500	185 억	347387	N	N	N	N
28	20230828	140408	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	80	2	3.88	4325392040	2029077	726.45	2150	2215	2065	2675	1445	2060	2131.70	2.46	-159540	-159542	2113	2086	2048	2021	1983	2100	2035	186	615	500	1440	5	1	37115267	794	28.53	0.97	12	5.47	75.00	2204.00	2970	20221223	-27.95	1895	20220928	12.93	2740	-21.90	20230102	1907	12.22	20230726	2970	-27.95	20221223	1895	12.93	20220928	3.31	N	033130	500	185 억	447691	N	N	N	N
29	20230828	130414	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2085	25	2	1.21	1532719530	731182	261.78	2150	2150	2065	2675	1445	2060	2096.22	2.89	-80957	-81353	2113	2086	2048	2021	1983	2100	2035	186	615	500	1440	5	1	37115267	774	27.80	0.95	12	1.97	75.00	2204.00	2970	20221223	-29.80	1895	20220928	10.03	2740	-23.91	20230102	1907	9.33	20230726	2970	-29.80	20221223	1895	10.03	20220928	3.31	N	033130	500	185 억	526274	N	N	N	N
30	20230828	120411	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2085	25	2	1.21	1454478965	693501	248.29	2150	2150	2065	2675	1445	2060	2097.30	2.84	-90475	-90508	2113	2086	2048	2021	1983	2100	2035	186	615	500	1440	5	1	37115267	774	27.80	0.95	12	1.87	75.00	2204.00	2970	20221223	-29.80	1895	20220928	10.03	2740	-23.91	20230102	1907	9.33	20230726	2970	-29.80	20221223	1895	10.03	20220928	3.31	N	033130	500	185 억	516756	N	N	N	N
31	20230828	110408	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	35	2	1.70	1414192360	674183	241.37	2150	2150	2065	2675	1445	2060	2097.64	2.82	-94524	-94878	2113	2086	2048	2021	1983	2100	2035	186	615	500	1440	5	1	37115267	778	27.93	0.95	12	1.82	75.00	2204.00	2970	20221223	-29.46	1895	20220928	10.55	2740	-23.54	20230102	1907	9.86	20230726	2970	-29.46	20221223	1895	10.55	20220928	3.31	N	033130	500	185 억	512707	N	N	N	N
32	20230828	100403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2075	15	2	0.73	1117668580	531477	190.28	2150	2150	2070	2675	1445	2060	2102.95	2.77	-104085	-104086	2113	2086	2048	2021	1983	2100	2035	186	615	500	1440	5	1	37115267	770	27.67	0.94	12	1.43	75.00	2204.00	2970	20221223	-30.13	1895	20220928	9.50	2740	-24.27	20230102	1907	8.81	20230726	2970	-30.13	20221223	1895	9.50	20220928	3.31	N	033130	500	185 억	503146	N	N	N	N
33	20230828	090410	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	45	2	2.18	516742845	243732	87.26	2150	2150	2085	2675	1445	2060	2120.13	2.81	-96658	-96658	2113	2086	2048	2021	1983	2100	2035	186	615	500	1440	5	1	37115267	781	28.07	0.96	12	0.66	75.00	2204.00	2970	20221223	-29.12	1895	20220928	11.08	2740	-23.18	20230102	1907	10.38	20230726	2970	-29.12	20221223	1895	11.08	20220928	3.31	N	033130	500	185 억	510573	N	N	N	N
34	20230825	160407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2060	20	2	0.98	293896910	143401	167.54	2035	2075	2010	2650	1430	2040	2049.36	3.34	18004	14149	2083	2061	2038	2016	1993	2072	2027	186	610	500	1420	5	1	37115267	765	27.47	0.93	12	0.39	75.00	2204.00	2970	20221223	-30.64	1895	20220928	8.71	2740	-24.82	20230102	1907	8.02	20230726	2970	-30.64	20221223	1895	8.71	20220928	3.28	N	033130	500	185 억	607231	N	N	N	N
35	20230825	150409	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	10	2	0.49	281238850	137255	160.36	2035	2075	2010	2650	1430	2040	2049.02	3.34	18004	13962	2083	2061	2038	2016	1993	2072	2027	186	610	500	1420	5	1	37115267	761	27.33	0.93	12	0.37	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	1907	7.50	20230726	2970	-30.98	20221223	1895	8.18	20220928	3.28	N	033130	500	185 억	607231	N	N	N	N
36	20230825	140408	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2070	30	2	1.47	224060990	109413	127.83	2035	2075	2010	2650	1430	2040	2047.85	3.31	13193	9153	2083	2061	2038	2016	1993	2072	2027	186	610	500	1420	5	1	37115267	768	27.60	0.94	12	0.29	75.00	2204.00	2970	20221223	-30.30	1895	20220928	9.23	2740	-24.45	20230102	1907	8.55	20230726	2970	-30.30	20221223	1895	9.23	20220928	3.28	N	033130	500	185 억	602420	N	N	N	N
37	20230825	130407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2055	15	2	0.74	130753835	64066	74.85	2035	2060	2010	2650	1430	2040	2040.92	3.27	6173	2133	2083	2061	2038	2016	1993	2072	2027	186	610	500	1420	5	1	37115267	763	27.40	0.93	12	0.17	75.00	2204.00	2970	20221223	-30.81	1895	20220928	8.44	2740	-25.00	20230102	1907	7.76	20230726	2970	-30.81	20221223	1895	8.44	20220928	3.28	N	033130	500	185 억	595400	N	N	N	N
38	20230825	120408	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	0	3	0.00	121021950	59306	69.29	2035	2060	2010	2650	1430	2040	2040.64	3.27	5656	1616	2083	2061	2038	2016	1993	2072	2027	186	610	500	1420	5	1	37115267	757	27.20	0.93	12	0.16	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	3.28	N	033130	500	185 억	594883	N	N	N	N
39	20230825	110408	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	5	2	0.25	89839720	44030	51.44	2035	2060	2010	2650	1430	2040	2040.42	3.27	5884	1116	2083	2061	2038	2016	1993	2072	2027	186	610	500	1420	5	1	37115267	759	27.27	0.93	12	0.12	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	3.28	N	033130	500	185 억	595111	N	N	N	N
40	20230825	100407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	0	3	0.00	39860095	19612	22.91	2035	2050	2010	2650	1430	2040	2032.43	3.26	3201	-1161	2083	2061	2038	2016	1993	2072	2027	186	610	500	1420	5	1	37115267	757	27.20	0.93	12	0.05	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	3.28	N	033130	500	185 억	592428	N	N	N	N
41	20230825	090409	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	-30	5	-1.47	11900905	5880	6.87	2035	2035	2010	2650	1430	2040	2023.96	3.23	-1589	-1812	2083	2061	2038	2016	1993	2072	2027	186	610	500	1420	5	1	37115267	746	26.80	0.91	12	0.02	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	3.28	N	033130	500	185 억	587638	N	N	N	N
42	20230824	160404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	-5	5	-0.24	161028970	79229	126.02	2025	2060	2015	2655	1435	2045	2032.39	3.24	-2080	-1079	2058	2051	2038	2031	2018	2055	2035	186	610	500	1430	5	1	37115267	757	27.20	0.93	12	0.21	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	3.23	N	033130	500	185 억	589227	N	N	N	N
43	20230824	150402	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	0	3	0.00	151731965	74675	118.78	2025	2060	2015	2655	1435	2045	2031.90	3.24	-1837	-836	2058	2051	2038	2031	2018	2055	2035	186	610	500	1430	5	1	37115267	759	27.27	0.93	12	0.20	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	3.23	N	033130	500	185 억	589470	N	N	N	N
44	20230824	140405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	-10	5	-0.49	123309350	60697	96.55	2025	2060	2015	2655	1435	2045	2031.56	3.26	787	788	2058	2051	2038	2031	2018	2055	2035	186	610	500	1430	5	1	37115267	755	27.13	0.92	12	0.16	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	3.23	N	033130	500	185 억	592094	N	N	N	N
45	20230824	130407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	-5	5	-0.24	97234025	47882	76.16	2025	2060	2015	2655	1435	2045	2030.70	3.27	2749	2750	2058	2051	2038	2031	2018	2055	2035	186	610	500	1430	5	1	37115267	757	27.20	0.93	12	0.13	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	3.23	N	033130	500	185 억	594056	N	N	N	N
46	20230824	120407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	-10	5	-0.49	72735820	35914	57.13	2025	2045	2015	2655	1435	2045	2025.28	3.27	4076	4077	2058	2051	2038	2031	2018	2055	2035	186	610	500	1430	5	1	37115267	755	27.13	0.92	12	0.10	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	3.23	N	033130	500	185 억	595383	N	N	N	N
47	20230824	110406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	-15	5	-0.73	62715475	30990	49.29	2025	2045	2015	2655	1435	2045	2023.73	3.28	5342	5343	2058	2051	2038	2031	2018	2055	2035	186	610	500	1430	5	1	37115267	753	27.07	0.92	12	0.08	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	3.23	N	033130	500	185 억	596649	N	N	N	N
48	20230824	100404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	-25	5	-1.22	54017715	26682	42.44	2025	2045	2015	2655	1435	2045	2024.50	3.28	5873	5874	2058	2051	2038	2031	2018	2055	2035	186	610	500	1430	5	1	37115267	750	26.93	0.92	12	0.07	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	3.23	N	033130	500	185 억	597180	N	N	N	N
49	20230824	090406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	0	3	0.00	4031415	1985	3.16	2025	2045	2025	2655	1435	2045	2030.94	3.26	721	625	2058	2051	2038	2031	2018	2055	2035	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	3.23	N	033130	500	185 억	592028	N	N	N	N
50	20230823	160402	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	15	2	0.74	127573685	62689	58.60	2025	2045	2025	2635	1425	2030	2034.85	3.25	7266	7266	2076	2052	2026	2002	1976	2065	2015	186	605	500	1420	5	1	37115267	759	27.27	0.93	12	0.17	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	3.26	N	033130	500	185 억	591307	N	N	N	N
51	20230823	150404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	5	2	0.25	104114165	51172	47.83	2025	2045	2025	2635	1425	2030	2034.59	3.25	7269	7269	2076	2052	2026	2002	1976	2065	2015	186	605	500	1420	5	1	37115267	755	27.13	0.92	12	0.14	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	3.26	N	033130	500	185 억	591310	N	N	N	N
52	20230823	140406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	5	2	0.25	86912115	42732	39.94	2025	2040	2025	2635	1425	2030	2033.89	3.25	6502	5873	2076	2052	2026	2002	1976	2065	2015	186	605	500	1420	5	1	37115267	755	27.13	0.92	12	0.12	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	3.26	N	033130	500	185 억	590543	N	N	N	N
53	20230823	130404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	10	2	0.49	73611935	36197	33.83	2025	2040	2025	2635	1425	2030	2033.65	3.24	5915	5915	2076	2052	2026	2002	1976	2065	2015	186	605	500	1420	5	1	37115267	757	27.20	0.93	12	0.10	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	3.26	N	033130	500	185 억	589956	N	N	N	N
54	20230823	120406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	5	2	0.25	59119675	29083	27.19	2025	2040	2025	2635	1425	2030	2032.79	3.24	5454	5231	2076	2052	2026	2002	1976	2065	2015	186	605	500	1420	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	3.26	N	033130	500	185 억	589495	N	N	N	N
55	20230823	110404	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	5	2	0.25	49733425	24470	22.87	2025	2040	2025	2635	1425	2030	2032.42	3.24	5660	5231	2076	2052	2026	2002	1976	2065	2015	186	605	500	1420	5	1	37115267	755	27.13	0.92	12	0.07	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	3.26	N	033130	500	185 억	589701	N	N	N	N
56	20230823	100403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	5	2	0.25	29180890	14368	13.43	2025	2040	2025	2635	1425	2030	2030.96	3.22	1579	1551	2076	2052	2026	2002	1976	2065	2015	186	605	500	1420	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	3.26	N	033130	500	185 억	585620	N	N	N	N
57	20230823	090407	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-5	5	-0.25	7226370	3566	3.33	2025	2035	2025	2635	1425	2030	2026.46	3.21	270	270	2076	2052	2026	2002	1976	2065	2015	186	605	500	1420	5	1	37115267	752	27.00	0.92	12	0.01	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	3.26	N	033130	500	185 억	584311	N	N	N	N
58	20230822	160401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	15	2	0.74	216757540	106977	166.63	2015	2050	2000	2615	1415	2015	2026.21	3.21	10878	10878	2051	2033	2012	1994	1973	2034	1995	186	600	500	1410	5	1	37115267	753	27.07	0.92	12	0.29	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	3.25	N	033130	500	185 억	584041	N	N	N	N
59	20230822	150401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	15	2	0.74	209301200	103294	160.90	2015	2050	2000	2615	1415	2015	2026.27	3.21	10775	10775	2051	2033	2012	1994	1973	2034	1995	186	600	500	1410	5	1	37115267	753	27.07	0.92	12	0.28	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	3.25	N	033130	500	185 억	583938	N	N	N	N
60	20230822	140406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	15	2	0.74	158737755	78533	122.33	2015	2040	2000	2615	1415	2015	2021.29	3.23	15040	15040	2051	2033	2012	1994	1973	2034	1995	186	600	500	1410	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	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.25	N	033130	500	185 억	588203	N	N	N	N
61	20230822	130402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	15	2	0.74	157094740	77722	121.06	2015	2040	2000	2615	1415	2015	2021.24	3.23	15040	15040	2051	2033	2012	1994	1973	2034	1995	186	600	500	1410	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	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.25	N	033130	500	185 억	588203	N	N	N	N
62	20230822	120355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	25	2	1.24	128831170	63826	99.42	2015	2040	2000	2615	1415	2015	2018.47	3.24	15626	15626	2051	2033	2012	1994	1973	2034	1995	186	600	500	1410	5	1	37115267	757	27.20	0.93	12	0.17	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	3.25	N	033130	500	185 억	588789	N	N	N	N
63	20230822	110400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	0	3	0.00	69022560	34295	53.42	2015	2025	2000	2615	1415	2015	2012.61	3.22	12108	11445	2051	2033	2012	1994	1973	2034	1995	186	600	500	1410	5	1	37115267	748	26.87	0.91	12	0.09	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	3.25	N	033130	500	185 억	585271	N	N	N	N
64	20230822	100400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-15	5	-0.74	35528140	17705	27.58	2015	2025	2000	2615	1415	2015	2006.67	3.17	2572	1213	2051	2033	2012	1994	1973	2034	1995	186	600	500	1410	5	1	37115267	742	26.67	0.91	12	0.05	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.25	N	033130	500	185 억	575735	N	N	N	N
65	20230822	090400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	10	2	0.50	4236040	2102	3.27	2015	2025	2015	2615	1415	2015	2015.24	3.16	832	832	2051	2033	2012	1994	1973	2034	1995	186	600	500	1410	5	1	37115267	752	27.00	0.92	12	0.01	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	3.25	N	033130	500	185 억	573995	N	N	N	N
66	20230821	160401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	129184369	64188	61.19	2015	2030	1991	2605	1405	2005	2012.59	3.15	9103	9601	2048	2026	2008	1986	1968	2017	1977	186	600	500	1400	5	1	37115267	748	26.87	0.91	12	0.17	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	3.31	N	033130	500	185 억	573163	N	N	N	N
67	20230821	150402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	118619609	58941	56.19	2015	2030	1991	2605	1405	2005	2012.51	3.15	8298	8157	2048	2026	2008	1986	1968	2017	1977	186	600	500	1400	5	1	37115267	748	26.87	0.91	12	0.16	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	3.31	N	033130	500	185 억	572358	N	N	N	N
68	20230821	140404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	82472814	40992	39.08	2015	2030	1991	2605	1405	2005	2011.92	3.12	4064	4049	2048	2026	2008	1986	1968	2017	1977	186	600	500	1400	5	1	37115267	750	26.93	0.92	12	0.11	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	3.31	N	033130	500	185 억	568124	N	N	N	N
69	20230821	130404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	77486574	38522	36.72	2015	2030	1991	2605	1405	2005	2011.49	3.12	3973	3915	2048	2026	2008	1986	1968	2017	1977	186	600	500	1400	5	1	37115267	748	26.87	0.91	12	0.10	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	3.31	N	033130	500	185 억	568033	N	N	N	N
70	20230821	120403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	5	2	0.25	61396669	30518	29.09	2015	2030	1991	2605	1405	2005	2011.82	3.12	3236	3148	2048	2026	2008	1986	1968	2017	1977	186	600	500	1400	5	1	37115267	746	26.80	0.91	12	0.08	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	3.31	N	033130	500	185 억	567296	N	N	N	N
71	20230821	110403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	48080094	23896	22.78	2015	2030	1991	2605	1405	2005	2012.06	3.10	-636	-1039	2048	2026	2008	1986	1968	2017	1977	186	600	500	1400	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	1907	5.66	20230726	2970	-32.15	20221223	1895	6.33	20220928	3.31	N	033130	500	185 억	563424	N	N	N	N
72	20230821	100401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	18625884	9286	8.85	2015	2025	1991	2605	1405	2005	2005.80	3.10	-476	-480	2048	2026	2008	1986	1968	2017	1977	186	600	500	1400	5	1	37115267	748	26.87	0.91	12	0.03	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	3.31	N	033130	500	185 억	563584	N	N	N	N
73	20230821	090406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1991	-14	5	-0.70	5467195	2738	2.61	2015	2015	1991	2605	1405	2005	1996.78	3.10	-237	-237	2048	2026	2008	1986	1968	2017	1977	186	600	500	1400	1	1	37115267	739	26.55	0.90	12	0.01	75.00	2204.00	2970	20221223	-32.96	1895	20220928	5.07	2740	-27.34	20230102	1907	4.40	20230726	2970	-32.96	20221223	1895	5.07	20220928	3.31	N	033130	500	185 억	563823	N	N	N	N
74	20230818	160401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-25	5	-1.23	209091795	104590	55.09	2030	2030	1990	2635	1425	2030	1999.00	3.10	-6360	-6359	2074	2052	2008	1986	1942	2063	1997	186	605	500	1420	5	1	37115267	744	26.73	0.91	12	0.28	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1907	5.14	20230726	2970	-32.49	20221223	1895	5.80	20220928	3.29	N	033130	500	185 억	564060	N	N	N	N
75	20230818	150357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	-32	5	-1.58	193557531	96842	51.01	2030	2030	1990	2635	1425	2030	1998.69	3.11	-5715	-5714	2074	2052	2008	1986	1942	2063	1997	186	605	500	1420	1	1	37115267	742	26.64	0.91	12	0.26	75.00	2204.00	2970	20221223	-32.73	1895	20220928	5.44	2740	-27.08	20230102	1907	4.77	20230726	2970	-32.73	20221223	1895	5.44	20220928	3.29	N	033130	500	185 억	564705	N	N	N	N
76	20230818	140401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-30	5	-1.48	143193076	71638	37.73	2030	2030	1990	2635	1425	2030	1998.84	3.11	-5671	-5670	2074	2052	2008	1986	1942	2063	1997	186	605	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	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.29	N	033130	500	185 억	564749	N	N	N	N
77	20230818	130357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	-15	5	-0.74	81584406	40817	21.50	2030	2030	1990	2635	1425	2030	1998.78	3.11	-5673	-5672	2074	2052	2008	1986	1942	2063	1997	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	1907	5.66	20230726	2970	-32.15	20221223	1895	6.33	20220928	3.29	N	033130	500	185 억	564747	N	N	N	N
78	20230818	120408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-20	5	-0.99	77676291	38874	20.47	2030	2030	1990	2635	1425	2030	1998.16	3.11	-4979	-4978	2074	2052	2008	1986	1942	2063	1997	186	605	500	1420	5	1	37115267	746	26.80	0.91	12	0.10	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	3.29	N	033130	500	185 억	565441	N	N	N	N
79	20230818	110359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-30	5	-1.48	76428801	38254	20.15	2030	2030	1990	2635	1425	2030	1997.93	3.11	-4688	-4687	2074	2052	2008	1986	1942	2063	1997	186	605	500	1420	5	1	37115267	742	26.67	0.91	12	0.10	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.29	N	033130	500	185 억	565732	N	N	N	N
80	20230818	100401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1996	-34	5	-1.67	43406897	21730	11.44	2030	2030	1990	2635	1425	2030	1997.56	3.07	-12931	-12721	2074	2052	2008	1986	1942	2063	1997	186	605	500	1420	1	1	37115267	741	26.61	0.91	12	0.06	75.00	2204.00	2970	20221223	-32.79	1895	20220928	5.33	2740	-27.15	20230102	1907	4.67	20230726	2970	-32.79	20221223	1895	5.33	20220928	3.29	N	033130	500	185 억	557489	N	N	N	N
81	20230818	090401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-5	5	-0.25	1839235	909	0.48	2030	2030	2010	2635	1425	2030	2023.36	3.14	-261	-261	2074	2052	2008	1986	1942	2063	1997	186	605	500	1420	5	1	37115267	752	27.00	0.92	12	0.00	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	3.29	N	033130	500	185 억	570159	N	N	N	N
82	20230817	160401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	46	2	2.32	378931397	189677	97.88	2010	2030	1964	2575	1389	1984	1997.78	3.13	22506	24038	2035	2009	1994	1968	1953	2002	1961	186	593	500	1380	5	1	37115267	753	27.07	0.92	12	0.51	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	3.29	N	033130	500	185 억	570006	N	N	N	N
83	20230817	150404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	31	2	1.56	340361322	170654	88.06	2010	2025	1964	2575	1389	1984	1994.54	3.12	20319	20570	2035	2009	1994	1968	1953	2002	1961	186	593	500	1380	5	1	37115267	748	26.87	0.91	12	0.46	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	3.29	N	033130	500	185 억	567819	N	N	N	N
84	20230817	140400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	36	2	1.81	302787857	151932	78.40	2010	2020	1964	2575	1389	1984	1993.00	3.05	7291	8396	2035	2009	1994	1968	1953	2002	1961	186	593	500	1380	5	1	37115267	750	26.93	0.92	12	0.41	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	3.29	N	033130	500	185 억	554791	N	N	N	N
85	20230817	130358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	26	2	1.31	265210172	133293	68.78	2010	2010	1964	2575	1389	1984	1989.74	3.01	-788	165	2035	2009	1994	1968	1953	2002	1961	186	593	500	1380	5	1	37115267	746	26.80	0.91	12	0.36	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	3.29	N	033130	500	185 억	546712	N	N	N	N
86	20230817	120359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	21	2	1.06	251695847	126561	65.31	2010	2010	1964	2575	1389	1984	1988.79	3.00	-2712	-1430	2035	2009	1994	1968	1953	2002	1961	186	593	500	1380	5	1	37115267	744	26.73	0.91	12	0.34	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1907	5.14	20230726	2970	-32.49	20221223	1895	5.80	20220928	3.29	N	033130	500	185 억	544788	N	N	N	N
87	20230817	110400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	14	2	0.71	223973393	112703	58.16	2010	2010	1964	2575	1389	1984	1987.33	2.96	-9319	-7747	2035	2009	1994	1968	1953	2002	1961	186	593	500	1380	1	1	37115267	742	26.64	0.91	12	0.30	75.00	2204.00	2970	20221223	-32.73	1895	20220928	5.44	2740	-27.08	20230102	1907	4.77	20230726	2970	-32.73	20221223	1895	5.44	20220928	3.29	N	033130	500	185 억	538181	N	N	N	N
88	20230817	100359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	16	2	0.81	137781224	69532	35.88	2010	2010	1964	2575	1389	1984	1981.50	2.90	-20088	-19240	2035	2009	1994	1968	1953	2002	1961	186	593	500	1380	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	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.29	N	033130	500	185 억	527412	N	N	N	N
89	20230817	090358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1988	4	2	0.20	12433566	6213	3.21	2010	2010	1985	2575	1389	1984	2006.36	3.01	-967	-764	2035	2009	1994	1968	1953	2002	1961	186	593	500	1380	1	1	37115267	738	26.51	0.90	12	0.02	75.00	2204.00	2970	20221223	-33.06	1895	20220928	4.91	2740	-27.45	20230102	1907	4.25	20230726	2970	-33.06	20221223	1895	4.91	20220928	3.29	N	033130	500	185 억	546533	N	N	N	N
90	20230816	160359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1984	-36	5	-1.78	385852027	193691	208.85	2020	2020	1979	2625	1415	2020	1992.10	3.01	-55028	-55028	2056	2037	2021	2002	1986	2030	1995	186	605	500	1410	1	1	37115267	736	26.45	0.90	12	0.52	75.00	2204.00	2970	20221223	-33.20	1895	20220928	4.70	2740	-27.59	20230102	1907	4.04	20230726	2970	-33.20	20221223	1895	4.70	20220928	3.26	N	033130	500	185 억	547500	N	N	N	N
91	20230816	150359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1991	-29	5	-1.44	330472095	165793	178.77	2020	2020	1979	2625	1415	2020	1993.28	3.04	-49735	-49735	2056	2037	2021	2002	1986	2030	1995	186	605	500	1410	1	1	37115267	739	26.55	0.90	12	0.45	75.00	2204.00	2970	20221223	-32.96	1895	20220928	5.07	2740	-27.34	20230102	1907	4.40	20230726	2970	-32.96	20221223	1895	5.07	20220928	3.26	N	033130	500	185 억	552793	N	N	N	N
92	20230816	140359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1985	-35	5	-1.73	256556515	128596	138.66	2020	2020	1984	2625	1415	2020	1995.06	3.04	-48786	-48785	2056	2037	2021	2002	1986	2030	1995	186	605	500	1410	1	1	37115267	737	26.47	0.90	12	0.35	75.00	2204.00	2970	20221223	-33.16	1895	20220928	4.75	2740	-27.55	20230102	1907	4.09	20230726	2970	-33.16	20221223	1895	4.75	20220928	3.26	N	033130	500	185 억	553742	N	N	N	N
93	20230816	130400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1997	-23	5	-1.14	179521309	89837	96.87	2020	2020	1985	2625	1415	2020	1998.30	3.05	-47440	-47439	2056	2037	2021	2002	1986	2030	1995	186	605	500	1410	1	1	37115267	741	26.63	0.91	12	0.24	75.00	2204.00	2970	20221223	-32.76	1895	20220928	5.38	2740	-27.12	20230102	1907	4.72	20230726	2970	-32.76	20221223	1895	5.38	20220928	3.26	N	033130	500	185 억	555088	N	N	N	N
94	20230816	120405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1990	-30	5	-1.49	147368616	73744	79.51	2020	2020	1985	2625	1415	2020	1998.38	3.05	-47448	-47447	2056	2037	2021	2002	1986	2030	1995	186	605	500	1410	1	1	37115267	739	26.53	0.90	12	0.20	75.00	2204.00	2970	20221223	-33.00	1895	20220928	5.01	2740	-27.37	20230102	1907	4.35	20230726	2970	-33.00	20221223	1895	5.01	20220928	3.26	N	033130	500	185 억	555080	N	N	N	N
95	20230816	110401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1994	-26	5	-1.29	130531497	65298	70.41	2020	2020	1985	2625	1415	2020	1999.01	3.09	-39729	-39728	2056	2037	2021	2002	1986	2030	1995	186	605	500	1410	1	1	37115267	740	26.59	0.90	12	0.18	75.00	2204.00	2970	20221223	-32.86	1895	20220928	5.22	2740	-27.23	20230102	1907	4.56	20230726	2970	-32.86	20221223	1895	5.22	20220928	3.26	N	033130	500	185 억	562799	N	N	N	N
96	20230816	100357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1990	-30	5	-1.49	84192913	41997	45.28	2020	2020	1989	2625	1415	2020	2004.74	3.18	-23301	-23300	2056	2037	2021	2002	1986	2030	1995	186	605	500	1410	1	1	37115267	739	26.53	0.90	12	0.11	75.00	2204.00	2970	20221223	-33.00	1895	20220928	5.01	2740	-27.37	20230102	1907	4.35	20230726	2970	-33.00	20221223	1895	5.01	20220928	3.26	N	033130	500	185 억	579227	N	N	N	N
97	20230816	090356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	0	3	0.00	22678540	11227	12.11	2020	2020	2020	2625	1415	2020	2020.00	3.29	-4931	-4931	2056	2037	2021	2002	1986	2030	1995	186	605	500	1410	5	1	37115267	750	26.93	0.92	12	0.03	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	3.26	N	033130	500	185 억	597597	N	N	N	N
98	20230814	160356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-10	5	-0.49	187529725	92703	86.52	2030	2040	2005	2635	1425	2030	2022.91	3.31	-6365	-6552	2060	2045	2025	2010	1990	2052	2017	186	605	500	1420	5	1	37115267	750	26.93	0.92	12	0.25	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	3.52	N	033130	500	185 억	602528	N	N	N	N
99	20230814	150354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	0	3	0.00	172478860	85270	79.58	2030	2040	2005	2635	1425	2030	2022.74	3.31	-6163	-6350	2060	2045	2025	2010	1990	2052	2017	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	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.52	N	033130	500	185 억	602730	N	N	N	N
100	20230814	140355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-10	5	-0.49	95728605	47438	44.27	2030	2040	2005	2635	1425	2030	2017.97	3.31	-6163	-6350	2060	2045	2025	2010	1990	2052	2017	186	605	500	1420	5	1	37115267	750	26.93	0.92	12	0.13	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	3.52	N	033130	500	185 억	602730	N	N	N	N
101	20230814	130353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-10	5	-0.49	93895350	46529	43.43	2030	2040	2005	2635	1425	2030	2018.00	3.31	-6163	-6350	2060	2045	2025	2010	1990	2052	2017	186	605	500	1420	5	1	37115267	750	26.93	0.92	12	0.13	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	3.52	N	033130	500	185 억	602730	N	N	N	N
102	20230814	120353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	-15	5	-0.74	66720740	33052	30.85	2030	2040	2005	2635	1425	2030	2018.66	3.31	-6937	-7124	2060	2045	2025	2010	1990	2052	2017	186	605	500	1420	5	1	37115267	748	26.87	0.91	12	0.09	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	3.52	N	033130	500	185 억	601956	N	N	N	N
103	20230814	110353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	-15	5	-0.74	62352270	30884	28.82	2030	2040	2005	2635	1425	2030	2018.92	3.31	-6937	-7124	2060	2045	2025	2010	1990	2052	2017	186	605	500	1420	5	1	37115267	748	26.87	0.91	12	0.08	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	3.52	N	033130	500	185 억	601956	N	N	N	N
104	20230814	100353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-5	5	-0.25	48075495	23799	22.21	2030	2040	2005	2635	1425	2030	2020.06	3.31	-7305	-7492	2060	2045	2025	2010	1990	2052	2017	186	605	500	1420	5	1	37115267	752	27.00	0.92	12	0.06	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	3.52	N	033130	500	185 억	601588	N	N	N	N
105	20230814	090353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-5	5	-0.25	4350445	2145	2.00	2030	2030	2025	2635	1425	2030	2028.18	3.34	-569	-1249	2060	2045	2025	2010	1990	2052	2017	186	605	500	1420	5	1	37115267	752	27.00	0.92	12	0.01	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	3.52	N	033130	500	185 억	608324	N	N	N	N
106	20230811	160352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	30	2	1.50	216799495	107113	44.39	2005	2040	2005	2600	1400	2000	2024.02	3.35	24543	24730	2034	2017	2003	1986	1972	2025	1994	186	600	500	1400	5	1	37115267	753	27.07	0.92	12	0.29	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	3.51	N	033130	500	185 억	608893	N	N	N	N
107	20230811	150350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	30	2	1.50	204661395	101126	41.91	2005	2040	2005	2600	1400	2000	2023.83	3.35	24799	24799	2034	2017	2003	1986	1972	2025	1994	186	600	500	1400	5	1	37115267	753	27.07	0.92	12	0.27	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	3.51	N	033130	500	185 억	609149	N	N	N	N
108	20230811	140352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	30	2	1.50	195396985	96553	40.02	2005	2040	2005	2600	1400	2000	2023.73	3.35	25381	24782	2034	2017	2003	1986	1972	2025	1994	186	600	500	1400	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	1907	6.45	20230726	2970	-31.65	20221223	1895	7.12	20220928	3.51	N	033130	500	185 억	609731	N	N	N	N
109	20230811	130350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	40	2	2.00	193037400	95392	39.54	2005	2040	2005	2600	1400	2000	2023.62	3.35	24782	24779	2034	2017	2003	1986	1972	2025	1994	186	600	500	1400	5	1	37115267	757	27.20	0.93	12	0.26	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	3.51	N	033130	500	185 억	609132	N	N	N	N
110	20230811	120348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	20	2	1.00	182479965	90208	37.39	2005	2040	2005	2600	1400	2000	2022.88	3.35	24212	23611	2034	2017	2003	1986	1972	2025	1994	186	600	500	1400	5	1	37115267	750	26.93	0.92	12	0.24	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	3.51	N	033130	500	185 억	608562	N	N	N	N
111	20230811	110347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	30	2	1.50	136837365	67654	28.04	2005	2040	2005	2600	1400	2000	2022.61	3.31	17870	17750	2034	2017	2003	1986	1972	2025	1994	186	600	500	1400	5	1	37115267	753	27.07	0.92	12	0.18	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	3.51	N	033130	500	185 억	602220	N	N	N	N
112	20230811	100345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	5	2	0.25	64431470	32000	13.26	2005	2030	2005	2600	1400	2000	2013.48	3.30	16427	13949	2034	2017	2003	1986	1972	2025	1994	186	600	500	1400	5	1	37115267	744	26.73	0.91	12	0.09	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1907	5.14	20230726	2970	-32.49	20221223	1895	5.80	20220928	3.51	N	033130	500	185 억	600777	N	N	N	N
113	20230811	090350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	10	2	0.50	4206600	2098	0.87	2005	2010	2005	2600	1400	2000	2005.05	3.21	-1318	-1318	2034	2017	2003	1986	1972	2025	1994	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	1907	5.40	20230726	2970	-32.32	20221223	1895	6.07	20220928	3.51	N	033130	500	185 억	583032	N	N	N	N
114	20230810	160347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-20	5	-0.99	473412610	236992	691.22	1992	2020	1989	2625	1415	2020	1997.59	3.21	69154	69155	2044	2032	2013	2001	1982	2038	2007	186	605	500	1410	5	1	37115267	742	26.67	0.91	12	0.64	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.51	N	033130	500	185 억	584350	N	N	N	N
115	20230810	150346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	-5	5	-0.25	467487465	234032	682.59	1992	2020	1989	2625	1415	2020	1997.54	3.21	68866	69203	2044	2032	2013	2001	1982	2038	2007	186	605	500	1410	5	1	37115267	748	26.87	0.91	12	0.63	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	3.51	N	033130	500	185 억	584062	N	N	N	N
116	20230810	140346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-20	5	-0.99	410843861	205795	600.23	1992	2015	1989	2625	1415	2020	1996.37	3.20	66672	67009	2044	2032	2013	2001	1982	2038	2007	186	605	500	1410	5	1	37115267	742	26.67	0.91	12	0.55	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.51	N	033130	500	185 억	581868	N	N	N	N
117	20230810	130343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-10	5	-0.50	375819436	188284	549.16	1992	2015	1989	2625	1415	2020	1996.02	3.20	66491	65445	2044	2032	2013	2001	1982	2038	2007	186	605	500	1410	5	1	37115267	746	26.80	0.91	12	0.51	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	3.51	N	033130	500	185 억	581687	N	N	N	N
118	20230810	120346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-20	5	-0.99	349438811	175102	510.71	1992	2015	1989	2625	1415	2020	1995.63	3.19	64988	65325	2044	2032	2013	2001	1982	2038	2007	186	605	500	1410	5	1	37115267	742	26.67	0.91	12	0.47	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.51	N	033130	500	185 억	580184	N	N	N	N
119	20230810	110349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-20	5	-0.99	343932706	172349	502.68	1992	2015	1989	2625	1415	2020	1995.56	3.18	63707	64044	2044	2032	2013	2001	1982	2038	2007	186	605	500	1410	5	1	37115267	742	26.67	0.91	12	0.46	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.51	N	033130	500	185 억	578903	N	N	N	N
120	20230810	100348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-20	5	-0.99	263099523	131843	384.54	1992	2015	1989	2625	1415	2020	1995.55	3.16	59585	59922	2044	2032	2013	2001	1982	2038	2007	186	605	500	1410	5	1	37115267	742	26.67	0.91	12	0.36	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.51	N	033130	500	185 억	574781	N	N	N	N
121	20230810	090349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-20	5	-0.99	11930126	5978	17.44	1992	2015	1992	2625	1415	2020	1995.67	2.84	707	952	2044	2032	2013	2001	1982	2038	2007	186	605	500	1410	5	1	37115267	742	26.67	0.91	12	0.02	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.51	N	033130	500	185 억	515903	N	N	N	N
122	20230809	160346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	68720120	34251	48.05	2005	2025	1994	2605	1405	2005	2006.36	2.83	-1227	-1227	2043	2024	2011	1992	1979	2017	1985	186	600	500	1400	5	1	37115267	750	26.93	0.92	12	0.09	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	3.53	N	033130	500	185 억	515196	N	N	N	N
123	20230809	150342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	67333980	33564	47.09	2005	2025	1994	2605	1405	2005	2006.14	2.83	-896	-896	2043	2024	2011	1992	1979	2017	1985	186	600	500	1400	5	1	37115267	748	26.87	0.91	12	0.09	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	3.53	N	033130	500	185 억	515527	N	N	N	N
124	20230809	140342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	64923635	32371	45.42	2005	2025	1994	2605	1405	2005	2005.61	2.84	-720	-720	2043	2024	2011	1992	1979	2017	1985	186	600	500	1400	5	1	37115267	750	26.93	0.92	12	0.09	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	3.53	N	033130	500	185 억	515703	N	N	N	N
125	20230809	130349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	5	2	0.25	48535860	24243	34.01	2005	2020	1994	2605	1405	2005	2002.06	2.84	83	83	2043	2024	2011	1992	1979	2017	1985	186	600	500	1400	5	1	37115267	746	26.80	0.91	12	0.07	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	3.53	N	033130	500	185 억	516506	N	N	N	N
126	20230809	120348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	45909155	22937	32.18	2005	2020	1994	2605	1405	2005	2001.53	2.84	-730	-791	2043	2024	2011	1992	1979	2017	1985	186	600	500	1400	5	1	37115267	750	26.93	0.92	12	0.06	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	3.53	N	033130	500	185 억	515693	N	N	N	N
127	20230809	110346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	5	2	0.25	35589180	17803	24.98	2005	2010	1994	2605	1405	2005	1999.06	2.84	-607	-655	2043	2024	2011	1992	1979	2017	1985	186	600	500	1400	5	1	37115267	746	26.80	0.91	12	0.05	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	3.53	N	033130	500	185 억	515816	N	N	N	N
128	20230809	100342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-5	5	-0.25	34434865	17228	24.17	2005	2005	1994	2605	1405	2005	1998.77	2.84	-585	-655	2043	2024	2011	1992	1979	2017	1985	186	600	500	1400	5	1	37115267	742	26.67	0.91	12	0.05	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.53	N	033130	500	185 억	515838	N	N	N	N
129	20230809	090342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1994	-11	5	-0.55	3029095	1516	2.13	2005	2005	1994	2605	1405	2005	1998.08	2.83	-1369	-1369	2043	2024	2011	1992	1979	2017	1985	186	600	500	1400	1	1	37115267	740	26.59	0.90	12	0.00	75.00	2204.00	2970	20221223	-32.86	1895	20220928	5.22	2740	-27.23	20230102	1907	4.56	20230726	2970	-32.86	20221223	1895	5.22	20220928	3.53	N	033130	500	185 억	515054	N	N	N	N
130	20230808	160349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-15	5	-0.74	142842211	71257	190.48	2010	2030	1998	2625	1415	2020	2004.61	2.84	-11541	-11541	2066	2042	2026	2002	1986	2035	1995	186	605	500	1410	5	1	37115267	744	26.73	0.91	12	0.19	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1907	5.14	20230726	2970	-32.49	20221223	1895	5.80	20220928	3.50	N	033130	500	185 억	516423	N	N	N	N
131	20230808	150344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1999	-21	5	-1.04	106127611	52942	141.52	2010	2030	1998	2625	1415	2020	2004.60	2.85	-9948	-9500	2066	2042	2026	2002	1986	2035	1995	186	605	500	1410	1	1	37115267	742	26.65	0.91	12	0.14	75.00	2204.00	2970	20221223	-32.69	1895	20220928	5.49	2740	-27.04	20230102	1907	4.82	20230726	2970	-32.69	20221223	1895	5.49	20220928	3.50	N	033130	500	185 억	518016	N	N	N	N
132	20230808	140342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-20	5	-0.99	83901232	41850	111.87	2010	2030	1998	2625	1415	2020	2004.81	2.87	-5382	-4928	2066	2042	2026	2002	1986	2035	1995	186	605	500	1410	5	1	37115267	742	26.67	0.91	12	0.11	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.50	N	033130	500	185 억	522582	N	N	N	N
133	20230808	130339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1999	-21	5	-1.04	80903207	40351	107.86	2010	2030	1998	2625	1415	2020	2004.99	2.87	-5382	-4928	2066	2042	2026	2002	1986	2035	1995	186	605	500	1410	1	1	37115267	742	26.65	0.91	12	0.11	75.00	2204.00	2970	20221223	-32.69	1895	20220928	5.49	2740	-27.04	20230102	1907	4.82	20230726	2970	-32.69	20221223	1895	5.49	20220928	3.50	N	033130	500	185 억	522582	N	N	N	N
134	20230808	120342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-15	5	-0.74	69776532	34787	92.99	2010	2030	1998	2625	1415	2020	2005.82	2.87	-5207	-4753	2066	2042	2026	2002	1986	2035	1995	186	605	500	1410	5	1	37115267	744	26.73	0.91	12	0.09	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1907	5.14	20230726	2970	-32.49	20221223	1895	5.80	20220928	3.50	N	033130	500	185 억	522757	N	N	N	N
135	20230808	110340	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	-22	5	-1.09	66549822	33176	88.68	2010	2030	1998	2625	1415	2020	2005.96	2.88	-3829	-3375	2066	2042	2026	2002	1986	2035	1995	186	605	500	1410	1	1	37115267	742	26.64	0.91	12	0.09	75.00	2204.00	2970	20221223	-32.73	1895	20220928	5.44	2740	-27.08	20230102	1907	4.77	20230726	2970	-32.73	20221223	1895	5.44	20220928	3.50	N	033130	500	185 억	524135	N	N	N	N
136	20230808	100345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-10	5	-0.50	20554205	10218	27.31	2010	2030	2005	2625	1415	2020	2011.57	2.92	2885	3145	2066	2042	2026	2002	1986	2035	1995	186	605	500	1410	5	1	37115267	746	26.80	0.91	12	0.03	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	3.50	N	033130	500	185 억	530849	N	N	N	N
137	20230808	090344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	0	3	0.00	490790	244	0.65	2010	2020	2010	2625	1415	2020	2011.43	2.90	35	35	2066	2042	2026	2002	1986	2035	1995	186	605	500	1410	5	1	37115267	750	26.93	0.92	12	0.00	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	3.50	N	033130	500	185 억	527999	N	N	N	N
138	20230807	160342	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	5	2	0.25	75402180	37404	38.44	2050	2050	2010	2615	1415	2015	2015.88	2.90	-1030	-1030	2071	2042	2021	1992	1971	2057	2007	186	600	500	1410	5	1	37115267	750	26.93	0.92	12	0.10	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	3.50	N	033130	500	185 억	527964	N	N	N	N
139	20230807	150340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	10	2	0.50	51881460	25717	26.43	2050	2050	2010	2615	1415	2015	2017.40	2.91	-102	-107	2071	2042	2021	1992	1971	2057	2007	186	600	500	1410	5	1	37115267	752	27.00	0.92	12	0.07	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	3.50	N	033130	500	185 억	528892	N	N	N	N
140	20230807	140343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	0	3	0.00	46224970	22916	23.55	2050	2050	2010	2615	1415	2015	2017.15	2.91	659	609	2071	2042	2021	1992	1971	2057	2007	186	600	500	1410	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	1907	5.66	20230726	2970	-32.15	20221223	1895	6.33	20220928	3.50	N	033130	500	185 억	529653	N	N	N	N
141	20230807	130340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	15	2	0.74	39761155	19714	20.26	2050	2050	2010	2615	1415	2015	2016.90	2.91	244	-398	2071	2042	2021	1992	1971	2057	2007	186	600	500	1410	5	1	37115267	753	27.07	0.92	12	0.05	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	3.50	N	033130	500	185 억	529238	N	N	N	N
142	20230807	120340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	15	2	0.74	36679010	18189	18.69	2050	2050	2010	2615	1415	2015	2016.55	2.91	307	-335	2071	2042	2021	1992	1971	2057	2007	186	600	500	1410	5	1	37115267	753	27.07	0.92	12	0.05	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	3.50	N	033130	500	185 억	529301	N	N	N	N
143	20230807	110337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	0	3	0.00	32025370	15882	16.32	2050	2050	2010	2615	1415	2015	2016.46	2.91	284	-114	2071	2042	2021	1992	1971	2057	2007	186	600	500	1410	5	1	37115267	748	26.87	0.91	12	0.04	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	3.50	N	033130	500	185 억	529278	N	N	N	N
144	20230807	100340	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	5	2	0.25	25203305	12499	12.84	2050	2050	2010	2615	1415	2015	2016.43	2.91	463	196	2071	2042	2021	1992	1971	2057	2007	186	600	500	1410	5	1	37115267	750	26.93	0.92	12	0.03	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	3.50	N	033130	500	185 억	529457	N	N	N	N
145	20230807	090341	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	0	3	0.00	3352715	1649	1.69	2050	2050	2015	2615	1415	2015	2033.18	2.91	-397	-393	2071	2042	2021	1992	1971	2057	2007	186	600	500	1410	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	1907	5.66	20230726	2970	-32.15	20221223	1895	6.33	20220928	3.50	N	033130	500	185 억	528597	N	N	N	N
146	20230804	160337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	10	2	0.50	195640475	96792	89.03	2005	2050	2000	2605	1405	2005	2021.25	2.91	5761	5939	2038	2021	2008	1991	1978	2030	2000	186	600	500	1400	5	1	37115267	748	26.87	0.91	12	0.26	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	3.45	N	033130	500	185 억	528810	N	N	N	N
147	20230804	150338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	20	2	1.00	185111365	91578	84.24	2005	2050	2000	2605	1405	2005	2021.35	2.91	6046	5402	2038	2021	2008	1991	1978	2030	2000	186	600	500	1400	5	1	37115267	752	27.00	0.92	12	0.25	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	3.45	N	033130	500	185 억	529095	N	N	N	N
148	20230804	140343	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	40	2	2.00	175488970	86825	79.86	2005	2050	2000	2605	1405	2005	2021.18	2.90	5033	5027	2038	2021	2008	1991	1978	2030	2000	186	600	500	1400	5	1	37115267	759	27.27	0.93	12	0.23	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	3.45	N	033130	500	185 억	528082	N	N	N	N
149	20230804	130338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	15	2	0.75	147847175	73231	67.36	2005	2050	2000	2605	1405	2005	2018.92	2.92	8868	7310	2038	2021	2008	1991	1978	2030	2000	186	600	500	1400	5	1	37115267	750	26.93	0.92	12	0.20	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	3.45	N	033130	500	185 억	531917	N	N	N	N
150	20230804	120338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	10	2	0.50	132335770	65537	60.28	2005	2050	2000	2605	1405	2005	2019.25	2.92	7202	5447	2038	2021	2008	1991	1978	2030	2000	186	600	500	1400	5	1	37115267	748	26.87	0.91	12	0.18	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	3.45	N	033130	500	185 억	530251	N	N	N	N
151	20230804	110339	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	20	2	1.00	70517270	34750	31.96	2005	2050	2000	2605	1405	2005	2029.27	2.88	188	146	2038	2021	2008	1991	1978	2030	2000	186	600	500	1400	5	1	37115267	752	27.00	0.92	12	0.09	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	3.45	N	033130	500	185 억	523237	N	N	N	N
152	20230804	100335	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	30	2	1.50	55346615	27252	25.07	2005	2050	2000	2605	1405	2005	2030.92	2.85	-4876	-4876	2038	2021	2008	1991	1978	2030	2000	186	600	500	1400	5	1	37115267	755	27.13	0.92	12	0.07	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	3.45	N	033130	500	185 억	518173	N	N	N	N
153	20230804	090335	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	5	2	0.25	1183130	589	0.54	2005	2010	2005	2605	1405	2005	2008.71	2.88	0	0	2038	2021	2008	1991	1978	2030	2000	186	600	500	1400	5	1	37115267	746	26.80	0.91	12	0.00	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	3.45	N	033130	500	185 억	523049	N	N	N	N
154	20230803	160336	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2005	-20	5	-0.99	218220342	108717	54.91	2000	2025	1995	2630	1420	2025	2007.23	2.88	-2075	-2068	2075	2050	2025	2000	1975	2037	1987	186	605	500	1410	5	1	37115267	744	26.73	0.91	12	0.29	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1907	5.14	20230726	2970	-32.49	20221223	1895	5.80	20220928	3.58	N	033130	500	185 억	523049	N	N	N	N
155	20230803	150337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	-15	5	-0.74	212993927	106113	53.60	2000	2025	1995	2630	1420	2025	2007.24	2.88	-1958	-2074	2075	2050	2025	2000	1975	2037	1987	186	605	500	1410	5	1	37115267	746	26.80	0.91	12	0.29	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	523166	N	N	N	N
156	20230803	140334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-10	5	-0.49	197502327	98410	49.71	2000	2025	1995	2630	1420	2025	2006.93	2.88	-2147	-2648	2075	2050	2025	2000	1975	2037	1987	186	605	500	1410	5	1	37115267	748	26.87	0.91	12	0.27	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	522977	N	N	N	N
157	20230803	130339	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-10	5	-0.49	188563497	93954	47.46	2000	2025	1995	2630	1420	2025	2006.98	2.87	-3104	-3343	2075	2050	2025	2000	1975	2037	1987	186	605	500	1410	5	1	37115267	748	26.87	0.91	12	0.25	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	522020	N	N	N	N
158	20230803	120338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2005	-20	5	-0.99	163753637	81615	41.22	2000	2025	1995	2630	1420	2025	2006.42	2.86	-4650	-4649	2075	2050	2025	2000	1975	2037	1987	186	605	500	1410	5	1	37115267	744	26.73	0.91	12	0.22	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1907	5.14	20230726	2970	-32.49	20221223	1895	5.80	20220928	3.58	N	033130	500	185 억	520474	N	N	N	N
159	20230803	110333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1999	-26	5	-1.28	150549702	75022	37.89	2000	2025	1995	2630	1420	2025	2006.74	2.86	-4622	-4621	2075	2050	2025	2000	1975	2037	1987	186	605	500	1410	1	1	37115267	742	26.65	0.91	12	0.20	75.00	2204.00	2970	20221223	-32.69	1895	20220928	5.49	2740	-27.04	20230102	1907	4.82	20230726	2970	-32.69	20221223	1895	5.49	20220928	3.58	N	033130	500	185 억	520502	N	N	N	N
160	20230803	100334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	-5	5	-0.25	101639713	50612	25.56	2000	2025	1995	2630	1420	2025	2008.21	2.90	3189	3190	2075	2050	2025	2000	1975	2037	1987	186	605	500	1410	5	1	37115267	750	26.93	0.92	12	0.14	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	528313	N	N	N	N
161	20230803	090334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2000	-25	5	-1.23	13814000	6907	3.49	2000	2000	2000	2630	1420	2025	2000.00	2.89	0	0	2075	2050	2025	2000	1975	2037	1987	186	605	500	1410	5	1	37115267	742	26.67	0.91	12	0.02	75.00	2204.00	2970	20221223	-32.66	1895	20220928	5.54	2740	-27.01	20230102	1907	4.88	20230726	2970	-32.66	20221223	1895	5.54	20220928	3.58	N	033130	500	185 억	525124	N	N	N	N
162	20230802	160336	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-25	5	-1.22	397762065	197378	179.89	2040	2050	2000	2665	1435	2050	2015.23	2.89	16945	16941	2070	2060	2045	2035	2020	2065	2040	186	615	500	1430	5	1	37115267	752	27.00	0.92	12	0.53	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	3.50	N	033130	500	185 억	525124	N	N	N	N
163	20230802	150339	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-35	5	-1.71	384048540	190566	173.68	2040	2050	2000	2665	1435	2050	2015.30	2.89	17575	16631	2070	2060	2045	2035	2020	2065	2040	186	615	500	1430	5	1	37115267	748	26.87	0.91	12	0.51	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	3.50	N	033130	500	185 억	525754	N	N	N	N
164	20230802	140336	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2005	-45	5	-2.20	339382250	168348	153.43	2040	2050	2000	2665	1435	2050	2015.96	2.87	14354	15541	2070	2060	2045	2035	2020	2065	2040	186	615	500	1430	5	1	37115267	744	26.73	0.91	12	0.45	75.00	2204.00	2970	20221223	-32.49	1895	20220928	5.80	2740	-26.82	20230102	1907	5.14	20230726	2970	-32.49	20221223	1895	5.80	20220928	3.50	N	033130	500	185 억	522533	N	N	N	N
165	20230802	130335	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-35	5	-1.71	232173575	114841	104.67	2040	2050	2010	2665	1435	2050	2021.70	2.89	16691	17878	2070	2060	2045	2035	2020	2065	2040	186	615	500	1430	5	1	37115267	748	26.87	0.91	12	0.31	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	3.50	N	033130	500	185 억	524870	N	N	N	N
166	20230802	120333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-25	5	-1.22	216203485	106942	97.47	2040	2050	2010	2665	1435	2050	2021.69	2.89	16691	17878	2070	2060	2045	2035	2020	2065	2040	186	615	500	1430	5	1	37115267	752	27.00	0.92	12	0.29	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	3.50	N	033130	500	185 억	524870	N	N	N	N
167	20230802	110331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	-20	5	-0.98	210961315	104352	95.11	2040	2050	2010	2665	1435	2050	2021.63	2.90	18507	19694	2070	2060	2045	2035	2020	2065	2040	186	615	500	1430	5	1	37115267	753	27.07	0.92	12	0.28	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	3.50	N	033130	500	185 억	526686	N	N	N	N
168	20230802	100333	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-25	5	-1.22	127970740	63222	57.62	2040	2050	2010	2665	1435	2050	2024.15	2.86	11156	11911	2070	2060	2045	2035	2020	2065	2040	186	615	500	1430	5	1	37115267	752	27.00	0.92	12	0.17	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	3.50	N	033130	500	185 억	519335	N	N	N	N
169	20230802	090331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	-10	5	-0.49	6030240	2956	2.69	2040	2040	2040	2665	1435	2050	2040.00	2.79	0	0	2070	2060	2045	2035	2020	2065	2040	186	615	500	1430	5	1	37115267	757	27.20	0.93	12	0.01	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	3.50	N	033130	500	185 억	508179	N	N	N	N
170	20230801	160334	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	10	2	0.49	223563110	109642	130.08	2030	2055	2030	2650	1430	2040	2039.03	2.79	34584	34584	2066	2052	2036	2022	2006	2045	2015	186	610	500	1420	5	1	37115267	761	27.33	0.93	12	0.30	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	1907	7.50	20230726	2970	-30.98	20221223	1895	8.18	20220928	3.57	N	033130	500	185 억	508179	N	N	N	N
171	20230801	150330	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	10	2	0.49	219527090	107672	127.74	2030	2055	2030	2650	1430	2040	2038.85	2.79	34579	34579	2066	2052	2036	2022	2006	2045	2015	186	610	500	1420	5	1	37115267	761	27.33	0.93	12	0.29	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	1907	7.50	20230726	2970	-30.98	20221223	1895	8.18	20220928	3.57	N	033130	500	185 억	508174	N	N	N	N
172	20230801	140337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	5	2	0.25	213722215	104832	124.37	2030	2055	2030	2650	1430	2040	2038.71	2.79	34579	34579	2066	2052	2036	2022	2006	2045	2015	186	610	500	1420	5	1	37115267	759	27.27	0.93	12	0.28	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	3.57	N	033130	500	185 억	508174	N	N	N	N
173	20230801	130331	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	5	2	0.25	185906585	91197	108.19	2030	2055	2030	2650	1430	2040	2038.52	2.80	35511	35511	2066	2052	2036	2022	2006	2045	2015	186	610	500	1420	5	1	37115267	759	27.27	0.93	12	0.25	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	3.57	N	033130	500	185 억	509106	N	N	N	N
174	20230801	120332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	-5	5	-0.25	142571735	69986	83.03	2030	2055	2030	2650	1430	2040	2037.15	2.80	35511	35511	2066	2052	2036	2022	2006	2045	2015	186	610	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	1907	6.71	20230726	2970	-31.48	20221223	1895	7.39	20220928	3.57	N	033130	500	185 억	509106	N	N	N	N
175	20230801	110329	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	5	2	0.25	104995710	51549	61.16	2030	2055	2030	2650	1430	2040	2036.81	2.79	33107	33107	2066	2052	2036	2022	2006	2045	2015	186	610	500	1420	5	1	37115267	759	27.27	0.93	12	0.14	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	3.57	N	033130	500	185 억	506702	N	N	N	N
176	20230801	100332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	10	2	0.49	14577915	7134	8.46	2030	2055	2030	2650	1430	2040	2043.44	2.60	-782	-782	2066	2052	2036	2022	2006	2045	2015	186	610	500	1420	5	1	37115267	761	27.33	0.93	12	0.02	75.00	2204.00	2970	20221223	-30.98	1895	20220928	8.18	2740	-25.18	20230102	1907	7.50	20230726	2970	-30.98	20221223	1895	8.18	20220928	3.57	N	033130	500	185 억	472813	N	N	N	N
177	20230801	090329	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	0	3	0.00	1461650	718	0.85	2030	2040	2030	2650	1430	2040	2035.72	2.60	-387	-387	2066	2052	2036	2022	2006	2045	2015	186	610	500	1420	5	1	37115267	757	27.20	0.93	12	0.00	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	3.57	N	033130	500	185 억	473208	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History