KissMeData/066980/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2965	-5	5	-0.17	682163435	228559	130.26	2975	3030	2955	3860	2080	2970	2984.63	1.91	0	29849	3086	3027	2976	2917	2866	3002	2892	250	890	500	2010	5	1	50035429	1484	-31.54	1.16	12	0.46	-94.00	2546.00	4470	20230113	-33.67	2480	20221013	19.56	4470	-33.67	20230113	2480	19.56	20230517	4470	-33.67	20230113	2480	19.56	20221013	5.92	N	066980	500	250 억		956859	N	N	0	N	00	N
3	20230831	150752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	-10	5	-0.34	650555245	217883	124.17	2975	3030	2955	3860	2080	2970	2985.80	1.91	0	30539	3086	3027	2976	2917	2866	3002	2892	250	890	500	2010	5	1	50035429	1481	-31.49	1.16	12	0.44	-94.00	2546.00	4470	20230113	-33.78	2480	20221013	19.35	4470	-33.78	20230113	2480	19.35	20230517	4470	-33.78	20230113	2480	19.35	20221013	5.92	N	066980	500	250 억		956859	N	N	0	N	00	N
4	20230831	140839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2970	0	3	0.00	591274180	197860	112.76	2975	3030	2955	3860	2080	2970	2988.35	1.91	0	29531	3086	3027	2976	2917	2866	3002	2892	250	890	500	2010	5	1	50035429	1486	-31.60	1.17	12	0.40	-94.00	2546.00	4470	20230113	-33.56	2480	20221013	19.76	4470	-33.56	20230113	2480	19.76	20230517	4470	-33.56	20230113	2480	19.76	20221013	5.92	N	066980	500	250 억		956859	N	N	0	N	00	N
5	20230831	130810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	30	2	1.01	479239865	160117	91.25	2975	3030	2965	3860	2080	2970	2993.06	1.91	0	27336	3086	3027	2976	2917	2866	3002	2892	250	890	500	2010	5	1	50035429	1501	-31.91	1.18	12	0.32	-94.00	2546.00	4470	20230113	-32.89	2480	20221013	20.97	4470	-32.89	20230113	2480	20.97	20230517	4470	-32.89	20230113	2480	20.97	20221013	5.92	N	066980	500	250 억		956859	N	N	0	N	00	N
6	20230831	120831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	20	2	0.67	408187180	136304	77.68	2975	3030	2965	3860	2080	2970	2994.68	1.91	0	26548	3086	3027	2976	2917	2866	3002	2892	250	890	500	2010	5	1	50035429	1496	-31.81	1.17	12	0.27	-94.00	2546.00	4470	20230113	-33.11	2480	20221013	20.56	4470	-33.11	20230113	2480	20.56	20230517	4470	-33.11	20230113	2480	20.56	20221013	5.92	N	066980	500	250 억		956859	N	N	0	N	00	N
7	20230831	111150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	20	2	0.67	394959390	131884	75.16	2975	3030	2965	3860	2080	2970	2994.75	1.91	0	27063	3086	3027	2976	2917	2866	3002	2892	250	890	500	2010	5	1	50035429	1496	-31.81	1.17	12	0.26	-94.00	2546.00	4470	20230113	-33.11	2480	20221013	20.56	4470	-33.11	20230113	2480	20.56	20230517	4470	-33.11	20230113	2480	20.56	20221013	5.92	N	066980	500	250 억		956859	N	N	0	N	00	N
8	20230831	100906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2980	10	2	0.34	366089690	122232	69.66	2975	3030	2965	3860	2080	2970	2995.04	1.91	0	28505	3086	3027	2976	2917	2866	3002	2892	250	890	500	2010	5	1	50035429	1491	-31.70	1.17	12	0.24	-94.00	2546.00	4470	20230113	-33.33	2480	20221013	20.16	4470	-33.33	20230113	2480	20.16	20230517	4470	-33.33	20230113	2480	20.16	20221013	5.92	N	066980	500	250 억		956859	N	N	0	N	00	N
9	20230831	090749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3005	35	2	1.18	88482225	29619	16.88	2975	3020	2965	3860	2080	2970	2987.35	1.91	0	-5207	3086	3027	2976	2917	2866	3002	2892	250	890	500	2010	5	1	50035429	1504	-31.97	1.18	12	0.06	-94.00	2546.00	4470	20230113	-32.77	2480	20221013	21.17	4470	-32.77	20230113	2480	21.17	20230517	4470	-32.77	20230113	2480	21.17	20221013	5.92	N	066980	500	250 억		956859	N	N	0	N	00	N
10	20230830	160623	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2970	15	2	0.51	514703215	173378	80.89	3000	3035	2925	3840	2070	2955	2968.68	1.94	0	-41921	3018	2986	2953	2921	2888	3002	2937	250	885	500	2000	5	1	50035429	1486	-31.60	1.17	12	0.35	-94.00	2546.00	4470	20230113	-33.56	2480	20221013	19.76	4470	-33.56	20230113	2480	19.76	20230517	4470	-33.56	20230113	2480	19.76	20221013	5.91	N	066980	500	250 억		969827	N	N	0	N	00	N
11	20230830	150736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	-5	5	-0.17	480661500	161856	75.52	3000	3035	2925	3840	2070	2955	2969.69	1.94	0	-39736	3018	2986	2953	2921	2888	3002	2937	250	885	500	2000	5	1	50035429	1476	-31.38	1.16	12	0.32	-94.00	2546.00	4470	20230113	-34.00	2480	20221013	18.95	4470	-34.00	20230113	2480	18.95	20230517	4470	-34.00	20230113	2480	18.95	20221013	5.91	N	066980	500	250 억		969827	N	N	0	N	00	N
12	20230830	140811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	5	2	0.17	410146535	137968	64.37	3000	3035	2925	3840	2070	2955	2972.77	1.94	0	-43223	3018	2986	2953	2921	2888	3002	2937	250	885	500	2000	5	1	50035429	1481	-31.49	1.16	12	0.28	-94.00	2546.00	4470	20230113	-33.78	2480	20221013	19.35	4470	-33.78	20230113	2480	19.35	20230517	4470	-33.78	20230113	2480	19.35	20221013	5.91	N	066980	500	250 억		969827	N	N	0	N	00	N
13	20230830	130758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	0	3	0.00	363051340	122027	56.93	3000	3035	2925	3840	2070	2955	2975.17	1.94	0	-40452	3018	2986	2953	2921	2888	3002	2937	250	885	500	2000	5	1	50035429	1479	-31.44	1.16	12	0.24	-94.00	2546.00	4470	20230113	-33.89	2480	20221013	19.15	4470	-33.89	20230113	2480	19.15	20230517	4470	-33.89	20230113	2480	19.15	20221013	5.91	N	066980	500	250 억		969827	N	N	0	N	00	N
14	20230830	120813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	-25	5	-0.85	331353835	111250	51.90	3000	3035	2930	3840	2070	2955	2978.46	1.94	0	-33295	3018	2986	2953	2921	2888	3002	2937	250	885	500	2000	5	1	50035429	1466	-31.17	1.15	12	0.22	-94.00	2546.00	4470	20230113	-34.45	2480	20221013	18.15	4470	-34.45	20230113	2480	18.15	20230517	4470	-34.45	20230113	2480	18.15	20221013	5.91	N	066980	500	250 억		969827	N	N	0	N	00	N
15	20230830	111142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	-5	5	-0.17	269031205	90102	42.04	3000	3035	2950	3840	2070	2955	2985.85	1.94	0	-16386	3018	2986	2953	2921	2888	3002	2937	250	885	500	2000	5	1	50035429	1476	-31.38	1.16	12	0.18	-94.00	2546.00	4470	20230113	-34.00	2480	20221013	18.95	4470	-34.00	20230113	2480	18.95	20230517	4470	-34.00	20230113	2480	18.95	20221013	5.91	N	066980	500	250 억		969827	N	N	0	N	00	N
16	20230830	100838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3030	75	2	2.54	138833260	46356	21.63	3000	3035	2965	3840	2070	2955	2994.94	1.94	0	9803	3018	2986	2953	2921	2888	3002	2937	250	885	500	2000	5	1	50035429	1516	-32.23	1.19	12	0.09	-94.00	2546.00	4470	20230113	-32.21	2480	20221013	22.18	4470	-32.21	20230113	2480	22.18	20230517	4470	-32.21	20230113	2480	22.18	20221013	5.91	N	066980	500	250 억		969827	N	N	0	N	00	N
17	20230830	090739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	45	2	1.52	14726065	4941	2.31	3000	3000	2965	3840	2070	2955	2980.38	1.94	0	-303	3018	2986	2953	2921	2888	3002	2937	250	885	500	2000	5	1	50035429	1501	-31.91	1.18	12	0.01	-94.00	2546.00	4470	20230113	-32.89	2480	20221013	20.97	4470	-32.89	20230113	2480	20.97	20230517	4470	-32.89	20230113	2480	20.97	20221013	5.91	N	066980	500	250 억		969827	N	N	0	N	00	N
18	20230829	160618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	5	2	0.17	621096235	210694	77.06	2950	2985	2920	3835	2065	2950	2947.86	1.82	0	59630	3100	3025	2975	2900	2850	3062	2937	250	885	500	2000	5	1	50035429	1479	-31.44	1.16	12	0.42	-94.00	2546.00	4470	20230113	-33.89	2480	20221013	19.15	4470	-33.89	20230113	2480	19.15	20230517	4470	-33.89	20230113	2480	19.15	20221013	5.91	N	066980	500	250 억		910197	N	N	0	N	00	N
19	20230829	150740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	5	2	0.17	602274085	204322	74.73	2950	2985	2920	3835	2065	2950	2947.67	1.82	0	60230	3100	3025	2975	2900	2850	3062	2937	250	885	500	2000	5	1	50035429	1479	-31.44	1.16	12	0.41	-94.00	2546.00	4470	20230113	-33.89	2480	20221013	19.15	4470	-33.89	20230113	2480	19.15	20230517	4470	-33.89	20230113	2480	19.15	20221013	5.91	N	066980	500	250 억		910197	N	N	0	N	00	N
20	20230829	140838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	5	2	0.17	467992500	158855	58.10	2950	2985	2920	3835	2065	2950	2946.04	1.82	0	51941	3100	3025	2975	2900	2850	3062	2937	250	885	500	2000	5	1	50035429	1479	-31.44	1.16	12	0.32	-94.00	2546.00	4470	20230113	-33.89	2480	20221013	19.15	4470	-33.89	20230113	2480	19.15	20230517	4470	-33.89	20230113	2480	19.15	20221013	5.91	N	066980	500	250 억		910197	N	N	0	N	00	N
21	20230829	130758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	10	2	0.34	401406145	136355	49.87	2950	2980	2920	3835	2065	2950	2943.83	1.82	0	46473	3100	3025	2975	2900	2850	3062	2937	250	885	500	2000	5	1	50035429	1481	-31.49	1.16	12	0.27	-94.00	2546.00	4470	20230113	-33.78	2480	20221013	19.35	4470	-33.78	20230113	2480	19.35	20230517	4470	-33.78	20230113	2480	19.35	20221013	5.91	N	066980	500	250 억		910197	N	N	0	N	00	N
22	20230829	120825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	0	3	0.00	354132040	120342	44.02	2950	2965	2920	3835	2065	2950	2942.71	1.82	0	38294	3100	3025	2975	2900	2850	3062	2937	250	885	500	2000	5	1	50035429	1476	-31.38	1.16	12	0.24	-94.00	2546.00	4470	20230113	-34.00	2480	20221013	18.95	4470	-34.00	20230113	2480	18.95	20230517	4470	-34.00	20230113	2480	18.95	20221013	5.91	N	066980	500	250 억		910197	N	N	0	N	00	N
23	20230829	111333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	0	3	0.00	342219085	116304	42.54	2950	2965	2920	3835	2065	2950	2942.45	1.82	0	36233	3100	3025	2975	2900	2850	3062	2937	250	885	500	2000	5	1	50035429	1476	-31.38	1.16	12	0.23	-94.00	2546.00	4470	20230113	-34.00	2480	20221013	18.95	4470	-34.00	20230113	2480	18.95	20230517	4470	-34.00	20230113	2480	18.95	20221013	5.91	N	066980	500	250 억		910197	N	N	0	N	00	N
24	20230829	100902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	10	2	0.34	311530050	105895	38.73	2950	2965	2920	3835	2065	2950	2941.88	1.82	0	33777	3100	3025	2975	2900	2850	3062	2937	250	885	500	2000	5	1	50035429	1481	-31.49	1.16	12	0.21	-94.00	2546.00	4470	20230113	-33.78	2480	20221013	19.35	4470	-33.78	20230113	2480	19.35	20230517	4470	-33.78	20230113	2480	19.35	20221013	5.91	N	066980	500	250 억		910197	N	N	0	N	00	N
25	20230829	090606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2925	-25	5	-0.85	79938770	27275	9.98	2950	2955	2920	3835	2065	2950	2930.84	1.82	0	212	3100	3025	2975	2900	2850	3062	2937	250	885	500	2000	5	1	50035429	1464	-31.12	1.15	12	0.05	-94.00	2546.00	4470	20230113	-34.56	2480	20221013	17.94	4470	-34.56	20230113	2480	17.94	20230517	4470	-34.56	20230113	2480	17.94	20221013	5.91	N	066980	500	250 억		910197	N	N	0	N	00	N
26	20230828	160600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	20	2	0.68	783216580	263652	109.47	2930	3050	2925	3805	2055	2930	2970.65	1.74	0	44756	3043	2986	2948	2891	2853	2967	2872	250	875	500	1990	5	1	50035429	1476	-31.38	1.16	12	0.53	-94.00	2546.00	4470	20230113	-34.00	2480	20221013	18.95	4470	-34.00	20230113	2480	18.95	20230517	4470	-34.00	20230113	2480	18.95	20221013	5.94	N	066980	500	250 억		869799	N	N	0	N	00	N
27	20230828	150608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	25	2	0.85	754509400	253914	105.42	2930	3050	2925	3805	2055	2930	2971.52	1.74	0	45272	3043	2986	2948	2891	2853	2967	2872	250	875	500	1990	5	1	50035429	1479	-31.44	1.16	12	0.51	-94.00	2546.00	4470	20230113	-33.89	2480	20221013	19.15	4470	-33.89	20230113	2480	19.15	20230517	4470	-33.89	20230113	2480	19.15	20221013	5.94	N	066980	500	250 억		869799	N	N	0	N	00	N
28	20230828	140608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	0	3	0.00	707359720	237928	98.79	2930	3050	2925	3805	2055	2930	2973.00	1.74	0	50220	3043	2986	2948	2891	2853	2967	2872	250	875	500	1990	5	1	50035429	1466	-31.17	1.15	12	0.48	-94.00	2546.00	4470	20230113	-34.45	2480	20221013	18.15	4470	-34.45	20230113	2480	18.15	20230517	4470	-34.45	20230113	2480	18.15	20221013	5.94	N	066980	500	250 억		869799	N	N	0	N	00	N
29	20230828	130612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2935	5	2	0.17	662220595	222536	92.40	2930	3050	2925	3805	2055	2930	2975.79	1.74	0	50056	3043	2986	2948	2891	2853	2967	2872	250	875	500	1990	5	1	50035429	1469	-31.22	1.15	12	0.44	-94.00	2546.00	4470	20230113	-34.34	2480	20221013	18.35	4470	-34.34	20230113	2480	18.35	20230517	4470	-34.34	20230113	2480	18.35	20221013	5.94	N	066980	500	250 억		869799	N	N	0	N	00	N
30	20230828	120606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	0	3	0.00	634784670	213190	88.52	2930	3050	2925	3805	2055	2930	2977.55	1.74	0	50800	3043	2986	2948	2891	2853	2967	2872	250	875	500	1990	5	1	50035429	1466	-31.17	1.15	12	0.43	-94.00	2546.00	4470	20230113	-34.45	2480	20221013	18.15	4470	-34.45	20230113	2480	18.15	20230517	4470	-34.45	20230113	2480	18.15	20221013	5.94	N	066980	500	250 억		869799	N	N	0	N	00	N
31	20230828	110602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	30	2	1.02	533221465	178621	74.16	2930	3050	2925	3805	2055	2930	2985.21	1.74	0	50870	3043	2986	2948	2891	2853	2967	2872	250	875	500	1990	5	1	50035429	1481	-31.49	1.16	12	0.36	-94.00	2546.00	4470	20230113	-33.78	2480	20221013	19.35	4470	-33.78	20230113	2480	19.35	20230517	4470	-33.78	20230113	2480	19.35	20221013	5.94	N	066980	500	250 억		869799	N	N	0	N	00	N
32	20230828	100558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3010	80	2	2.73	260779715	86902	36.08	2930	3050	2930	3805	2055	2930	3000.85	1.74	0	23627	3043	2986	2948	2891	2853	2967	2872	250	875	500	1990	5	1	50035429	1506	-32.02	1.18	12	0.17	-94.00	2546.00	4470	20230113	-32.66	2480	20221013	21.37	4470	-32.66	20230113	2480	21.37	20230517	4470	-32.66	20230113	2480	21.37	20221013	5.94	N	066980	500	250 억		869799	N	N	0	N	00	N
33	20230828	090607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2980	50	2	1.71	62238300	20809	8.64	2930	3050	2930	3805	2055	2930	2990.93	1.74	0	-2129	3043	2986	2948	2891	2853	2967	2872	250	875	500	1990	5	1	50035429	1491	-31.70	1.17	12	0.04	-94.00	2546.00	4470	20230113	-33.33	2480	20221013	20.16	4470	-33.33	20230113	2480	20.16	20230517	4470	-33.33	20230113	2480	20.16	20221013	5.94	N	066980	500	250 억		869799	N	N	0	N	00	N
34	20230825	160601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	20	2	0.69	693533190	235685	125.86	2970	3005	2910	3780	2040	2910	2942.63	1.88	0	-69716	3010	2960	2900	2850	2790	2985	2875	250	870	500	1970	5	1	50035429	1466	-31.17	1.15	12	0.47	-94.00	2546.00	4470	20230113	-34.45	2480	20221013	18.15	4470	-34.45	20230113	2480	18.15	20230517	4470	-34.45	20230113	2480	18.15	20221013	6.03	N	066980	500	250 억		938438	N	N	0	N	00	N
35	20230825	150606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2940	30	2	1.03	598754600	203358	108.60	2970	3005	2910	3780	2040	2910	2944.34	1.88	0	-56756	3010	2960	2900	2850	2790	2985	2875	250	870	500	1970	5	1	50035429	1471	-31.28	1.15	12	0.41	-94.00	2546.00	4470	20230113	-34.23	2480	20221013	18.55	4470	-34.23	20230113	2480	18.55	20230517	4470	-34.23	20230113	2480	18.55	20221013	6.03	N	066980	500	250 억		938438	N	N	0	N	00	N
36	20230825	140604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	20	2	0.69	547551250	185933	99.30	2970	3005	2910	3780	2040	2910	2944.88	1.88	0	-46145	3010	2960	2900	2850	2790	2985	2875	250	870	500	1970	5	1	50035429	1466	-31.17	1.15	12	0.37	-94.00	2546.00	4470	20230113	-34.45	2480	20221013	18.15	4470	-34.45	20230113	2480	18.15	20230517	4470	-34.45	20230113	2480	18.15	20221013	6.03	N	066980	500	250 억		938438	N	N	0	N	00	N
37	20230825	130602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2935	25	2	0.86	500136245	169712	90.63	2970	3005	2910	3780	2040	2910	2946.97	1.88	0	-38692	3010	2960	2900	2850	2790	2985	2875	250	870	500	1970	5	1	50035429	1469	-31.22	1.15	12	0.34	-94.00	2546.00	4470	20230113	-34.34	2480	20221013	18.35	4470	-34.34	20230113	2480	18.35	20230517	4470	-34.34	20230113	2480	18.35	20221013	6.03	N	066980	500	250 억		938438	N	N	0	N	00	N
38	20230825	120602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	40	2	1.37	441654655	149744	79.97	2970	3005	2910	3780	2040	2910	2949.40	1.88	0	-27786	3010	2960	2900	2850	2790	2985	2875	250	870	500	1970	5	1	50035429	1476	-31.38	1.16	12	0.30	-94.00	2546.00	4470	20230113	-34.00	2480	20221013	18.95	4470	-34.00	20230113	2480	18.95	20230517	4470	-34.00	20230113	2480	18.95	20221013	6.03	N	066980	500	250 억		938438	N	N	0	N	00	N
39	20230825	110603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2950	40	2	1.37	405561125	137495	73.43	2970	3005	2910	3780	2040	2910	2949.64	1.88	0	-21131	3010	2960	2900	2850	2790	2985	2875	250	870	500	1970	5	1	50035429	1476	-31.38	1.16	12	0.27	-94.00	2546.00	4470	20230113	-34.00	2480	20221013	18.95	4470	-34.00	20230113	2480	18.95	20230517	4470	-34.00	20230113	2480	18.95	20221013	6.03	N	066980	500	250 억		938438	N	N	0	N	00	N
40	20230825	100604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2915	5	2	0.17	314445310	106381	56.81	2970	3005	2910	3780	2040	2910	2955.84	1.88	0	-24804	3010	2960	2900	2850	2790	2985	2875	250	870	500	1970	5	1	50035429	1459	-31.01	1.14	12	0.21	-94.00	2546.00	4470	20230113	-34.79	2480	20221013	17.54	4470	-34.79	20230113	2480	17.54	20230517	4470	-34.79	20230113	2480	17.54	20221013	6.03	N	066980	500	250 억		938438	N	N	0	N	00	N
41	20230825	090602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2920	10	2	0.34	80452925	27135	14.49	2970	2990	2920	3780	2040	2910	2964.91	1.88	0	-10363	3010	2960	2900	2850	2790	2985	2875	250	870	500	1970	5	1	50035429	1461	-31.06	1.15	12	0.05	-94.00	2546.00	4470	20230113	-34.68	2480	20221013	17.74	4470	-34.68	20230113	2480	17.74	20230517	4470	-34.68	20230113	2480	17.74	20221013	6.03	N	066980	500	250 억		938438	N	N	0	N	00	N
42	20230824	160558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2910	55	2	1.93	533033860	183857	71.15	2900	2950	2840	3710	2000	2855	2899.16	1.87	0	2186	2965	2910	2815	2760	2665	2937	2787	250	855	500	1940	5	1	50035429	1456	-30.96	1.14	12	0.37	-94.00	2546.00	4470	20230113	-34.90	2480	20221013	17.34	4470	-34.90	20230113	2480	17.34	20230517	4470	-34.90	20230113	2480	17.34	20221013	6.04	N	066980	500	250 억		936846	N	N	0	N	00	N
43	20230824	150557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2900	45	2	1.58	484724045	167265	64.73	2900	2950	2840	3710	2000	2855	2897.94	1.87	0	7362	2965	2910	2815	2760	2665	2937	2787	250	855	500	1940	5	1	50035429	1451	-30.85	1.14	12	0.33	-94.00	2546.00	4470	20230113	-35.12	2480	20221013	16.94	4470	-35.12	20230113	2480	16.94	20230517	4470	-35.12	20230113	2480	16.94	20221013	6.04	N	066980	500	250 억		936846	N	N	0	N	00	N
44	20230824	140557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2945	90	2	3.15	320874805	110844	42.90	2900	2950	2840	3710	2000	2855	2894.83	1.87	0	7117	2965	2910	2815	2760	2665	2937	2787	250	855	500	1940	5	1	50035429	1474	-31.33	1.16	12	0.22	-94.00	2546.00	4470	20230113	-34.12	2480	20221013	18.75	4470	-34.12	20230113	2480	18.75	20230517	4470	-34.12	20230113	2480	18.75	20221013	6.04	N	066980	500	250 억		936846	N	N	0	N	00	N
45	20230824	130603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2910	55	2	1.93	261185085	90455	35.01	2900	2915	2840	3710	2000	2855	2887.46	1.87	0	5182	2965	2910	2815	2760	2665	2937	2787	250	855	500	1940	5	1	50035429	1456	-30.96	1.14	12	0.18	-94.00	2546.00	4470	20230113	-34.90	2480	20221013	17.34	4470	-34.90	20230113	2480	17.34	20230517	4470	-34.90	20230113	2480	17.34	20221013	6.04	N	066980	500	250 억		936846	N	N	0	N	00	N
46	20230824	120601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2885	30	2	1.05	236242825	81832	31.67	2900	2915	2840	3710	2000	2855	2886.92	1.87	0	5933	2965	2910	2815	2760	2665	2937	2787	250	855	500	1940	5	1	50035429	1444	-30.69	1.13	12	0.16	-94.00	2546.00	4470	20230113	-35.46	2480	20221013	16.33	4470	-35.46	20230113	2480	16.33	20230517	4470	-35.46	20230113	2480	16.33	20221013	6.04	N	066980	500	250 억		936846	N	N	0	N	00	N
47	20230824	110600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2905	50	2	1.75	219281320	75954	29.39	2900	2915	2840	3710	2000	2855	2887.03	1.87	0	6832	2965	2910	2815	2760	2665	2937	2787	250	855	500	1940	5	1	50035429	1454	-30.90	1.14	12	0.15	-94.00	2546.00	4470	20230113	-35.01	2480	20221013	17.14	4470	-35.01	20230113	2480	17.14	20230517	4470	-35.01	20230113	2480	17.14	20221013	6.04	N	066980	500	250 억		936846	N	N	0	N	00	N
48	20230824	100558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2905	50	2	1.75	159621095	55280	21.39	2900	2915	2840	3710	2000	2855	2887.50	1.87	0	3022	2965	2910	2815	2760	2665	2937	2787	250	855	500	1940	5	1	50035429	1454	-30.90	1.14	12	0.11	-94.00	2546.00	4470	20230113	-35.01	2480	20221013	17.14	4470	-35.01	20230113	2480	17.14	20230517	4470	-35.01	20230113	2480	17.14	20221013	6.04	N	066980	500	250 억		936846	N	N	0	N	00	N
49	20230824	090600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2885	30	2	1.05	36625555	12629	4.89	2900	2915	2885	3710	2000	2855	2900.12	1.87	0	-6419	2965	2910	2815	2760	2665	2937	2787	250	855	500	1940	5	1	50035429	1444	-30.69	1.13	12	0.03	-94.00	2546.00	4470	20230113	-35.46	2480	20221013	16.33	4470	-35.46	20230113	2480	16.33	20230517	4470	-35.46	20230113	2480	16.33	20221013	6.04	N	066980	500	250 억		936846	N	N	0	N	00	N
50	20230823	160555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2855	95	2	3.44	727539910	258019	94.48	2720	2870	2720	3585	1935	2760	2819.71	1.77	0	49499	2913	2836	2783	2706	2653	2810	2680	250	825	500	1870	5	1	50035429	1429	-30.37	1.12	12	0.52	-94.00	2546.00	4470	20230113	-36.13	2480	20221013	15.12	4470	-36.13	20230113	2480	15.12	20230517	4470	-36.13	20230113	2480	15.12	20221013	6.03	N	066980	500	250 억		887347	N	N	0	N	00	N
51	20230823	150557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2850	90	2	3.26	694700710	246455	90.24	2720	2870	2720	3585	1935	2760	2818.77	1.77	0	49652	2913	2836	2783	2706	2653	2810	2680	250	825	500	1870	5	1	50035429	1426	-30.32	1.12	12	0.49	-94.00	2546.00	4470	20230113	-36.24	2480	20221013	14.92	4470	-36.24	20230113	2480	14.92	20230517	4470	-36.24	20230113	2480	14.92	20221013	6.03	N	066980	500	250 억		887347	N	N	0	N	00	N
52	20230823	140601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2820	60	2	2.17	618387580	219515	80.38	2720	2870	2720	3585	1935	2760	2817.06	1.77	0	50528	2913	2836	2783	2706	2653	2810	2680	250	825	500	1870	5	1	50035429	1411	-30.00	1.11	12	0.44	-94.00	2546.00	4470	20230113	-36.91	2480	20221013	13.71	4470	-36.91	20230113	2480	13.71	20230517	4470	-36.91	20230113	2480	13.71	20221013	6.03	N	066980	500	250 억		887347	N	N	0	N	00	N
53	20230823	130556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2805	45	2	1.63	517607515	183667	67.25	2720	2870	2720	3585	1935	2760	2818.19	1.77	0	58873	2913	2836	2783	2706	2653	2810	2680	250	825	500	1870	5	1	50035429	1403	-29.84	1.10	12	0.37	-94.00	2546.00	4470	20230113	-37.25	2480	20221013	13.10	4470	-37.25	20230113	2480	13.10	20230517	4470	-37.25	20230113	2480	13.10	20221013	6.03	N	066980	500	250 억		887347	N	N	0	N	00	N
54	20230823	120601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2830	70	2	2.54	433753865	153786	56.31	2720	2870	2720	3585	1935	2760	2820.51	1.77	0	52403	2913	2836	2783	2706	2653	2810	2680	250	825	500	1870	5	1	50035429	1416	-30.11	1.11	12	0.31	-94.00	2546.00	4470	20230113	-36.69	2480	20221013	14.11	4470	-36.69	20230113	2480	14.11	20230517	4470	-36.69	20230113	2480	14.11	20221013	6.03	N	066980	500	250 억		887347	N	N	0	N	00	N
55	20230823	110558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2840	80	2	2.90	384740995	136432	49.96	2720	2870	2720	3585	1935	2760	2820.02	1.77	0	44004	2913	2836	2783	2706	2653	2810	2680	250	825	500	1870	5	1	50035429	1421	-30.21	1.12	12	0.27	-94.00	2546.00	4470	20230113	-36.47	2480	20221013	14.52	4470	-36.47	20230113	2480	14.52	20230517	4470	-36.47	20230113	2480	14.52	20221013	6.03	N	066980	500	250 억		887347	N	N	0	N	00	N
56	20230823	100556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2840	80	2	2.90	223795230	79929	29.27	2720	2850	2720	3585	1935	2760	2799.93	1.77	0	13251	2913	2836	2783	2706	2653	2810	2680	250	825	500	1870	5	1	50035429	1421	-30.21	1.12	12	0.16	-94.00	2546.00	4470	20230113	-36.47	2480	20221013	14.52	4470	-36.47	20230113	2480	14.52	20230517	4470	-36.47	20230113	2480	14.52	20221013	6.03	N	066980	500	250 억		887347	N	N	0	N	00	N
57	20230823	090602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2785	25	2	0.91	40656465	14704	5.38	2720	2785	2720	3585	1935	2760	2765.00	1.77	0	699	2913	2836	2783	2706	2653	2810	2680	250	825	500	1870	5	1	50035429	1393	-29.63	1.09	12	0.03	-94.00	2546.00	4470	20230113	-37.70	2480	20221013	12.30	4470	-37.70	20230113	2480	12.30	20230517	4470	-37.70	20230113	2480	12.30	20221013	6.03	N	066980	500	250 억		887347	N	N	0	N	00	N
58	20230822	160554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	-75	5	-2.65	740635355	267012	159.05	2835	2860	2730	3685	1985	2835	2773.79	1.77	0	2979	2961	2897	2851	2787	2741	2930	2820	250	850	500	1920	5	1	50035429	1381	-29.36	1.08	12	0.53	-94.00	2546.00	4470	20230113	-38.26	2480	20221013	11.29	4470	-38.26	20230113	2480	11.29	20230517	4470	-38.26	20230113	2480	11.29	20221013	6.13	N	066980	500	250 억		884368	N	N	0	N	00	N
59	20230822	150554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2750	-85	5	-3.00	710864285	256143	152.58	2835	2860	2735	3685	1985	2835	2775.26	1.77	0	-2579	2961	2897	2851	2787	2741	2930	2820	250	850	500	1920	5	1	50035429	1376	-29.26	1.08	12	0.51	-94.00	2546.00	4470	20230113	-38.48	2480	20221013	10.89	4470	-38.48	20230113	2480	10.89	20230517	4470	-38.48	20230113	2480	10.89	20221013	6.13	N	066980	500	250 억		884368	N	N	0	N	00	N
60	20230822	140558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2740	-95	5	-3.35	627175610	225663	134.42	2835	2860	2735	3685	1985	2835	2779.26	1.77	0	-1949	2961	2897	2851	2787	2741	2930	2820	250	850	500	1920	5	1	50035429	1371	-29.15	1.08	12	0.45	-94.00	2546.00	4470	20230113	-38.70	2480	20221013	10.48	4470	-38.70	20230113	2480	10.48	20230517	4470	-38.70	20230113	2480	10.48	20221013	6.13	N	066980	500	250 억		884368	N	N	0	N	00	N
61	20230822	130554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2775	-60	5	-2.12	543715205	195414	116.40	2835	2860	2760	3685	1985	2835	2782.38	1.77	0	11012	2961	2897	2851	2787	2741	2930	2820	250	850	500	1920	5	1	50035429	1388	-29.52	1.09	12	0.39	-94.00	2546.00	4470	20230113	-37.92	2480	20221013	11.90	4470	-37.92	20230113	2480	11.90	20230517	4470	-37.92	20230113	2480	11.90	20221013	6.13	N	066980	500	250 억		884368	N	N	0	N	00	N
62	20230822	120545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2785	-50	5	-1.76	496112965	178245	106.18	2835	2860	2760	3685	1985	2835	2783.32	1.77	0	7687	2961	2897	2851	2787	2741	2930	2820	250	850	500	1920	5	1	50035429	1393	-29.63	1.09	12	0.36	-94.00	2546.00	4470	20230113	-37.70	2480	20221013	12.30	4470	-37.70	20230113	2480	12.30	20230517	4470	-37.70	20230113	2480	12.30	20221013	6.13	N	066980	500	250 억		884368	N	N	0	N	00	N
63	20230822	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	-45	5	-1.59	371428520	133294	79.40	2835	2860	2765	3685	1985	2835	2786.54	1.77	0	-173	2961	2897	2851	2787	2741	2930	2820	250	850	500	1920	5	1	50035429	1396	-29.68	1.10	12	0.27	-94.00	2546.00	4470	20230113	-37.58	2480	20221013	12.50	4470	-37.58	20230113	2480	12.50	20230517	4470	-37.58	20230113	2480	12.50	20221013	6.13	N	066980	500	250 억		884368	N	N	0	N	00	N
64	20230822	100549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	-35	5	-1.23	140994815	50341	29.99	2835	2860	2775	3685	1985	2835	2800.79	1.77	0	-22780	2961	2897	2851	2787	2741	2930	2820	250	850	500	1920	5	1	50035429	1401	-29.79	1.10	12	0.10	-94.00	2546.00	4470	20230113	-37.36	2480	20221013	12.90	4470	-37.36	20230113	2480	12.90	20230517	4470	-37.36	20230113	2480	12.90	20221013	6.13	N	066980	500	250 억		884368	N	N	0	N	00	N
65	20230822	090553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2855	20	2	0.71	17647010	6220	3.71	2835	2860	2825	3685	1985	2835	2837.14	1.77	0	-216	2961	2897	2851	2787	2741	2930	2820	250	850	500	1920	5	1	50035429	1429	-30.37	1.12	12	0.01	-94.00	2546.00	4470	20230113	-36.13	2480	20221013	15.12	4470	-36.13	20230113	2480	15.12	20230517	4470	-36.13	20230113	2480	15.12	20221013	6.13	N	066980	500	250 억		884368	N	N	0	N	00	N
66	20230821	160551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2835	-20	5	-0.70	475911725	167128	40.15	2815	2915	2805	3710	2000	2855	2847.59	1.76	0	2342	3055	2955	2890	2790	2725	2922	2757	250	855	500	1940	5	1	50035429	1419	-30.16	1.11	12	0.33	-94.00	2546.00	4470	20230113	-36.58	2480	20221013	14.31	4470	-36.58	20230113	2480	14.31	20230517	4470	-36.58	20230113	2480	14.31	20221013	6.22	N	066980	500	250 억		882126	N	N	0	N	00	N
67	20230821	150556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2820	-35	5	-1.23	387029120	135523	32.56	2815	2915	2815	3710	2000	2855	2855.82	1.76	0	-12519	3055	2955	2890	2790	2725	2922	2757	250	855	500	1940	5	1	50035429	1411	-30.00	1.11	12	0.27	-94.00	2546.00	4470	20230113	-36.91	2480	20221013	13.71	4470	-36.91	20230113	2480	13.71	20230517	4470	-36.91	20230113	2480	13.71	20221013	6.22	N	066980	500	250 억		882126	N	N	0	N	00	N
68	20230821	140554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2850	-5	5	-0.18	308103085	107613	25.85	2815	2915	2815	3710	2000	2855	2863.07	1.76	0	-8541	3055	2955	2890	2790	2725	2922	2757	250	855	500	1940	5	1	50035429	1426	-30.32	1.12	12	0.22	-94.00	2546.00	4470	20230113	-36.24	2480	20221013	14.92	4470	-36.24	20230113	2480	14.92	20230517	4470	-36.24	20230113	2480	14.92	20221013	6.22	N	066980	500	250 억		882126	N	N	0	N	00	N
69	20230821	130558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2865	10	2	0.35	261572335	91262	21.92	2815	2915	2815	3710	2000	2855	2866.17	1.76	0	-7421	3055	2955	2890	2790	2725	2922	2757	250	855	500	1940	5	1	50035429	1434	-30.48	1.13	12	0.18	-94.00	2546.00	4470	20230113	-35.91	2480	20221013	15.52	4470	-35.91	20230113	2480	15.52	20230517	4470	-35.91	20230113	2480	15.52	20221013	6.22	N	066980	500	250 억		882126	N	N	0	N	00	N
70	20230821	120556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2850	-5	5	-0.18	203523250	70874	17.03	2815	2915	2815	3710	2000	2855	2871.62	1.76	0	-4009	3055	2955	2890	2790	2725	2922	2757	250	855	500	1940	5	1	50035429	1426	-30.32	1.12	12	0.14	-94.00	2546.00	4470	20230113	-36.24	2480	20221013	14.92	4470	-36.24	20230113	2480	14.92	20230517	4470	-36.24	20230113	2480	14.92	20221013	6.22	N	066980	500	250 억		882126	N	N	0	N	00	N
71	20230821	110552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2840	-15	5	-0.53	188648845	65655	15.77	2815	2915	2815	3710	2000	2855	2873.34	1.76	0	-894	3055	2955	2890	2790	2725	2922	2757	250	855	500	1940	5	1	50035429	1421	-30.21	1.12	12	0.13	-94.00	2546.00	4470	20230113	-36.47	2480	20221013	14.52	4470	-36.47	20230113	2480	14.52	20230517	4470	-36.47	20230113	2480	14.52	20221013	6.22	N	066980	500	250 억		882126	N	N	0	N	00	N
72	20230821	100551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2915	60	2	2.10	101199945	35128	8.44	2815	2915	2815	3710	2000	2855	2880.89	1.76	0	2778	3055	2955	2890	2790	2725	2922	2757	250	855	500	1940	5	1	50035429	1459	-31.01	1.14	12	0.07	-94.00	2546.00	4470	20230113	-34.79	2480	20221013	17.54	4470	-34.79	20230113	2480	17.54	20230517	4470	-34.79	20230113	2480	17.54	20221013	6.22	N	066980	500	250 억		882126	N	N	0	N	00	N
73	20230821	090558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2870	15	2	0.53	32944510	11507	2.76	2815	2900	2815	3710	2000	2855	2863.00	1.76	0	-3155	3055	2955	2890	2790	2725	2922	2757	250	855	500	1940	5	1	50035429	1436	-30.53	1.13	12	0.02	-94.00	2546.00	4470	20230113	-35.79	2480	20221013	15.73	4470	-35.79	20230113	2480	15.73	20230517	4470	-35.79	20230113	2480	15.73	20221013	6.22	N	066980	500	250 억		882126	N	N	0	N	00	N
74	20230818	160552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2855	-65	5	-2.23	1190154430	412456	109.93	2880	2990	2825	3795	2045	2920	2885.59	1.62	0	71635	3100	3010	2950	2860	2800	2980	2830	250	875	500	1980	5	1	50035429	1429	-30.37	1.12	12	0.82	-94.00	2546.00	4470	20230113	-36.13	2480	20221013	15.12	4470	-36.13	20230113	2480	15.12	20230517	4470	-36.13	20230113	2480	15.12	20221013	6.19	N	066980	500	250 억		809312	N	N	0	N	00	N
75	20230818	150546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2865	-55	5	-1.88	1061227585	367264	97.88	2880	2990	2825	3795	2045	2920	2889.55	1.62	0	62444	3100	3010	2950	2860	2800	2980	2830	250	875	500	1980	5	1	50035429	1434	-30.48	1.13	12	0.73	-94.00	2546.00	4470	20230113	-35.91	2480	20221013	15.52	4470	-35.91	20230113	2480	15.52	20230517	4470	-35.91	20230113	2480	15.52	20221013	6.19	N	066980	500	250 억		809312	N	N	0	N	00	N
76	20230818	140552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2895	-25	5	-0.86	988339420	341920	91.13	2880	2990	2825	3795	2045	2920	2890.56	1.62	0	66911	3100	3010	2950	2860	2800	2980	2830	250	875	500	1980	5	1	50035429	1449	-30.80	1.14	12	0.68	-94.00	2546.00	4470	20230113	-35.23	2480	20221013	16.73	4470	-35.23	20230113	2480	16.73	20230517	4470	-35.23	20230113	2480	16.73	20221013	6.19	N	066980	500	250 억		809312	N	N	0	N	00	N
77	20230818	130547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2920	0	3	0.00	628760970	217923	58.08	2880	2990	2825	3795	2045	2920	2885.24	1.62	0	70326	3100	3010	2950	2860	2800	2980	2830	250	875	500	1980	5	1	50035429	1461	-31.06	1.15	12	0.44	-94.00	2546.00	4470	20230113	-34.68	2480	20221013	17.74	4470	-34.68	20230113	2480	17.74	20230517	4470	-34.68	20230113	2480	17.74	20221013	6.19	N	066980	500	250 억		809312	N	N	0	N	00	N
78	20230818	120558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	40	2	1.37	619715865	214840	57.26	2880	2990	2825	3795	2045	2920	2884.55	1.62	0	68378	3100	3010	2950	2860	2800	2980	2830	250	875	500	1980	5	1	50035429	1481	-31.49	1.16	12	0.43	-94.00	2546.00	4470	20230113	-33.78	2480	20221013	19.35	4470	-33.78	20230113	2480	19.35	20230517	4470	-33.78	20230113	2480	19.35	20221013	6.19	N	066980	500	250 억		809312	N	N	0	N	00	N
79	20230818	110550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	35	2	1.20	471254130	164580	43.86	2880	2955	2825	3795	2045	2920	2863.37	1.62	0	49462	3100	3010	2950	2860	2800	2980	2830	250	875	500	1980	5	1	50035429	1479	-31.44	1.16	12	0.33	-94.00	2546.00	4470	20230113	-33.89	2480	20221013	19.15	4470	-33.89	20230113	2480	19.15	20230517	4470	-33.89	20230113	2480	19.15	20221013	6.19	N	066980	500	250 억		809312	N	N	0	N	00	N
80	20230818	100551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2825	-95	5	-3.25	230169180	80708	21.51	2880	2900	2825	3795	2045	2920	2851.88	1.62	0	-7492	3100	3010	2950	2860	2800	2980	2830	250	875	500	1980	5	1	50035429	1414	-30.05	1.11	12	0.16	-94.00	2546.00	4470	20230113	-36.80	2480	20221013	13.91	4470	-36.80	20230113	2480	13.91	20230517	4470	-36.80	20230113	2480	13.91	20221013	6.19	N	066980	500	250 억		809312	N	N	0	N	00	N
81	20230818	090553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2885	-35	5	-1.20	20692445	7206	1.92	2880	2900	2845	3795	2045	2920	2871.56	1.62	0	2453	3100	3010	2950	2860	2800	2980	2830	250	875	500	1980	5	1	50035429	1444	-30.69	1.13	12	0.01	-94.00	2546.00	4470	20230113	-35.46	2480	20221013	16.33	4470	-35.46	20230113	2480	16.33	20230517	4470	-35.46	20230113	2480	16.33	20221013	6.19	N	066980	500	250 억		809312	N	N	0	N	00	N
82	20230817	160552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2920	-135	5	-4.42	1101084520	373985	172.95	3040	3040	2890	3970	2140	3055	2944.20	1.60	0	10276	3218	3136	3093	3011	2968	3115	2990	250	915	500	2070	5	1	50035429	1461	-31.06	1.15	12	0.75	-94.00	2546.00	4470	20230113	-34.68	2480	20221013	17.74	4470	-34.68	20230113	2480	17.74	20230517	4470	-34.68	20230113	2480	17.74	20221013	6.17	N	066980	500	250 억		799036	N	N	0	N	00	N
83	20230817	150556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2915	-140	5	-4.58	1028783965	349059	161.42	3040	3040	2890	3970	2140	3055	2947.31	1.60	0	5513	3218	3136	3093	3011	2968	3115	2990	250	915	500	2070	5	1	50035429	1459	-31.01	1.14	12	0.70	-94.00	2546.00	4470	20230113	-34.79	2480	20221013	17.54	4470	-34.79	20230113	2480	17.54	20230517	4470	-34.79	20230113	2480	17.54	20221013	6.17	N	066980	500	250 억		799036	N	N	0	N	00	N
84	20230817	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2965	-90	5	-2.95	798007960	269961	124.84	3040	3040	2905	3970	2140	3055	2956.01	1.60	0	28444	3218	3136	3093	3011	2968	3115	2990	250	915	500	2070	5	1	50035429	1484	-31.54	1.16	12	0.54	-94.00	2546.00	4470	20230113	-33.67	2480	20221013	19.56	4470	-33.67	20230113	2480	19.56	20230517	4470	-33.67	20230113	2480	19.56	20221013	6.17	N	066980	500	250 억		799036	N	N	0	N	00	N
85	20230817	130548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2960	-95	5	-3.11	742265790	251182	116.16	3040	3040	2905	3970	2140	3055	2955.09	1.60	0	33300	3218	3136	3093	3011	2968	3115	2990	250	915	500	2070	5	1	50035429	1481	-31.49	1.16	12	0.50	-94.00	2546.00	4470	20230113	-33.78	2480	20221013	19.35	4470	-33.78	20230113	2480	19.35	20230517	4470	-33.78	20230113	2480	19.35	20221013	6.17	N	066980	500	250 억		799036	N	N	0	N	00	N
86	20230817	120551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	-65	5	-2.13	656530970	222274	102.79	3040	3040	2905	3970	2140	3055	2953.70	1.60	0	34196	3218	3136	3093	3011	2968	3115	2990	250	915	500	2070	5	1	50035429	1496	-31.81	1.17	12	0.44	-94.00	2546.00	4470	20230113	-33.11	2480	20221013	20.56	4470	-33.11	20230113	2480	20.56	20230517	4470	-33.11	20230113	2480	20.56	20221013	6.17	N	066980	500	250 억		799036	N	N	0	N	00	N
87	20230817	110550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2955	-100	5	-3.27	628804400	212955	98.48	3040	3040	2905	3970	2140	3055	2952.76	1.60	0	38027	3218	3136	3093	3011	2968	3115	2990	250	915	500	2070	5	1	50035429	1479	-31.44	1.16	12	0.43	-94.00	2546.00	4470	20230113	-33.89	2480	20221013	19.15	4470	-33.89	20230113	2480	19.15	20230517	4470	-33.89	20230113	2480	19.15	20221013	6.17	N	066980	500	250 억		799036	N	N	0	N	00	N
88	20230817	100548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2970	-85	5	-2.78	487618970	165242	76.42	3040	3040	2905	3970	2140	3055	2950.94	1.60	0	26077	3218	3136	3093	3011	2968	3115	2990	250	915	500	2070	5	1	50035429	1486	-31.60	1.17	12	0.33	-94.00	2546.00	4470	20230113	-33.56	2480	20221013	19.76	4470	-33.56	20230113	2480	19.76	20230517	4470	-33.56	20230113	2480	19.76	20221013	6.17	N	066980	500	250 억		799036	N	N	0	N	00	N
89	20230817	090548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2975	-80	5	-2.62	49853865	16629	7.69	3040	3040	2970	3970	2140	3055	2998.01	1.60	0	-3265	3218	3136	3093	3011	2968	3115	2990	250	915	500	2070	5	1	50035429	1489	-31.65	1.17	12	0.03	-94.00	2546.00	4470	20230113	-33.45	2480	20221013	19.96	4470	-33.45	20230113	2480	19.96	20230517	4470	-33.45	20230113	2480	19.96	20221013	6.17	N	066980	500	250 억		799036	N	N	0	N	00	N
90	20230816	160550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3055	-125	5	-3.93	664802830	215646	115.36	3105	3175	3050	4130	2230	3180	3082.84	1.57	0	11386	3410	3295	3165	3050	2920	3230	2985	250	950	500	2160	5	1	50035429	1529	-32.50	1.20	12	0.43	-94.00	2546.00	4470	20230113	-31.66	2480	20221013	23.19	4470	-31.66	20230113	2480	23.19	20230517	4470	-31.66	20230113	2480	23.19	20221013	6.16	N	066980	500	250 억		787624	N	N	0	N	00	N
91	20230816	150550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3060	-120	5	-3.77	626502760	203112	108.65	3105	3175	3050	4130	2230	3180	3084.52	1.57	0	13672	3410	3295	3165	3050	2920	3230	2985	250	950	500	2160	5	1	50035429	1531	-32.55	1.20	12	0.41	-94.00	2546.00	4470	20230113	-31.54	2480	20221013	23.39	4470	-31.54	20230113	2480	23.39	20230517	4470	-31.54	20230113	2480	23.39	20221013	6.16	N	066980	500	250 억		787624	N	N	0	N	00	N
92	20230816	140549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3065	-115	5	-3.62	526452230	170447	91.18	3105	3175	3055	4130	2230	3180	3088.66	1.57	0	13655	3410	3295	3165	3050	2920	3230	2985	250	950	500	2160	5	1	50035429	1534	-32.61	1.20	12	0.34	-94.00	2546.00	4470	20230113	-31.43	2480	20221013	23.59	4470	-31.43	20230113	2480	23.59	20230517	4470	-31.43	20230113	2480	23.59	20221013	6.16	N	066980	500	250 억		787624	N	N	0	N	00	N
93	20230816	130549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3075	-105	5	-3.30	390633490	126216	67.52	3105	3175	3070	4130	2230	3180	3094.96	1.57	0	17863	3410	3295	3165	3050	2920	3230	2985	250	950	500	2160	5	1	50035429	1539	-32.71	1.21	12	0.25	-94.00	2546.00	4470	20230113	-31.21	2480	20221013	23.99	4470	-31.21	20230113	2480	23.99	20230517	4470	-31.21	20230113	2480	23.99	20221013	6.16	N	066980	500	250 억		787624	N	N	0	N	00	N
94	20230816	120556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3115	-65	5	-2.04	317680550	102642	54.91	3105	3175	3075	4130	2230	3180	3095.03	1.57	0	17721	3410	3295	3165	3050	2920	3230	2985	250	950	500	2160	5	1	50035429	1559	-33.14	1.22	12	0.21	-94.00	2546.00	4470	20230113	-30.31	2480	20221013	25.60	4470	-30.31	20230113	2480	25.60	20230517	4470	-30.31	20230113	2480	25.60	20221013	6.16	N	066980	500	250 억		787624	N	N	0	N	00	N
95	20230816	110552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	-60	5	-1.89	255103620	82441	44.10	3105	3175	3075	4130	2230	3180	3094.38	1.57	0	16962	3410	3295	3165	3050	2920	3230	2985	250	950	500	2160	5	1	50035429	1561	-33.19	1.23	12	0.16	-94.00	2546.00	4470	20230113	-30.20	2480	20221013	25.81	4470	-30.20	20230113	2480	25.81	20230517	4470	-30.20	20230113	2480	25.81	20221013	6.16	N	066980	500	250 억		787624	N	N	0	N	00	N
96	20230816	100550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3100	-80	5	-2.52	121619250	39337	21.04	3105	3175	3080	4130	2230	3180	3091.73	1.57	0	-5959	3410	3295	3165	3050	2920	3230	2985	250	950	500	2160	5	1	50035429	1551	-32.98	1.22	12	0.08	-94.00	2546.00	4470	20230113	-30.65	2480	20221013	25.00	4470	-30.65	20230113	2480	25.00	20230517	4470	-30.65	20230113	2480	25.00	20221013	6.16	N	066980	500	250 억		787624	N	N	0	N	00	N
97	20230816	090548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3125	-55	5	-1.73	12999015	4171	2.23	3105	3175	3105	4130	2230	3180	3116.52	1.57	0	2384	3410	3295	3165	3050	2920	3230	2985	250	950	500	2160	5	1	50035429	1564	-33.24	1.23	12	0.01	-94.00	2546.00	4470	20230113	-30.09	2480	20221013	26.01	4470	-30.09	20230113	2480	26.01	20230517	4470	-30.09	20230113	2480	26.01	20221013	6.16	N	066980	500	250 억		787624	N	N	0	N	00	N
98	20230814	160543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3180	-5	5	-0.16	545521480	174092	170.51	3190	3280	3035	4140	2230	3185	3133.51	1.52	0	23863	3275	3230	3200	3155	3125	3252	3177	250	955	500	2160	5	1	50035429	1591	-33.83	1.25	12	0.35	-94.00	2546.00	4470	20230113	-28.86	2480	20221013	28.23	4470	-28.86	20230113	2480	28.23	20230517	4470	-28.86	20230113	2480	28.23	20221013	6.21	N	066980	500	250 억		762711	N	N	0	N	00	N
99	20230814	150541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3215	30	2	0.94	523501650	167179	163.74	3190	3280	3035	4140	2230	3185	3131.37	1.52	0	25373	3275	3230	3200	3155	3125	3252	3177	250	955	500	2160	5	1	50035429	1609	-34.20	1.26	12	0.33	-94.00	2546.00	4470	20230113	-28.08	2480	20221013	29.64	4470	-28.08	20230113	2480	29.64	20230517	4470	-28.08	20230113	2480	29.64	20221013	6.21	N	066980	500	250 억		762711	N	N	0	N	00	N
100	20230814	140542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3145	-40	5	-1.26	497553135	159025	155.75	3190	3280	3035	4140	2230	3185	3128.76	1.52	0	26860	3275	3230	3200	3155	3125	3252	3177	250	955	500	2160	5	1	50035429	1574	-33.46	1.24	12	0.32	-94.00	2546.00	4470	20230113	-29.64	2480	20221013	26.81	4470	-29.64	20230113	2480	26.81	20230517	4470	-29.64	20230113	2480	26.81	20221013	6.21	N	066980	500	250 억		762711	N	N	0	N	00	N
101	20230814	130539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3220	35	2	1.10	453639560	145215	142.22	3190	3280	3035	4140	2230	3185	3123.90	1.52	0	25731	3275	3230	3200	3155	3125	3252	3177	250	955	500	2160	5	1	50035429	1611	-34.26	1.26	12	0.29	-94.00	2546.00	4470	20230113	-27.96	2480	20221013	29.84	4470	-27.96	20230113	2480	29.84	20230517	4470	-27.96	20230113	2480	29.84	20221013	6.21	N	066980	500	250 억		762711	N	N	0	N	00	N
102	20230814	120540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3115	-70	5	-2.20	322978575	103783	101.65	3190	3280	3035	4140	2230	3185	3112.04	1.52	0	21198	3275	3230	3200	3155	3125	3252	3177	250	955	500	2160	5	1	50035429	1559	-33.14	1.22	12	0.21	-94.00	2546.00	4470	20230113	-30.31	2480	20221013	25.60	4470	-30.31	20230113	2480	25.60	20230517	4470	-30.31	20230113	2480	25.60	20221013	6.21	N	066980	500	250 억		762711	N	N	0	N	00	N
103	20230814	110539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3110	-75	5	-2.35	296369965	95216	93.25	3190	3280	3035	4140	2230	3185	3112.58	1.52	0	25054	3275	3230	3200	3155	3125	3252	3177	250	955	500	2160	5	1	50035429	1556	-33.09	1.22	12	0.19	-94.00	2546.00	4470	20230113	-30.43	2480	20221013	25.40	4470	-30.43	20230113	2480	25.40	20230517	4470	-30.43	20230113	2480	25.40	20221013	6.21	N	066980	500	250 억		762711	N	N	0	N	00	N
104	20230814	100539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3095	-90	5	-2.83	247055495	79272	77.64	3190	3280	3035	4140	2230	3185	3116.53	1.52	0	22316	3275	3230	3200	3155	3125	3252	3177	250	955	500	2160	5	1	50035429	1549	-32.93	1.22	12	0.16	-94.00	2546.00	4470	20230113	-30.76	2480	20221013	24.80	4470	-30.76	20230113	2480	24.80	20230517	4470	-30.76	20230113	2480	24.80	20221013	6.21	N	066980	500	250 억		762711	N	N	0	N	00	N
105	20230814	090538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	-35	5	-1.10	24431485	7741	7.58	3190	3280	3035	4140	2230	3185	3156.00	1.52	0	-2290	3275	3230	3200	3155	3125	3252	3177	250	955	500	2160	5	1	50035429	1576	-33.51	1.24	12	0.02	-94.00	2546.00	4470	20230113	-29.53	2480	20221013	27.02	4470	-29.53	20230113	2480	27.02	20230517	4470	-29.53	20230113	2480	27.02	20221013	6.21	N	066980	500	250 억		762711	N	N	0	N	00	N
106	20230811	160538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3185	-10	5	-0.31	315148455	98834	26.13	3175	3245	3170	4150	2240	3195	3188.66	1.54	0	-8496	3468	3331	3183	3046	2898	3400	3115	250	955	500	2170	5	1	50035429	1594	-33.88	1.25	12	0.20	-94.00	2546.00	4470	20230113	-28.75	2480	20221013	28.43	4470	-28.75	20230113	2480	28.43	20230517	4470	-28.75	20230113	2480	28.43	20221013	6.22	N	066980	500	250 억		771207	N	N	0	N	00	N
107	20230811	150535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3175	-20	5	-0.63	279340110	87571	23.15	3175	3245	3170	4150	2240	3195	3189.87	1.54	0	-6703	3468	3331	3183	3046	2898	3400	3115	250	955	500	2170	5	1	50035429	1589	-33.78	1.25	12	0.18	-94.00	2546.00	4470	20230113	-28.97	2480	20221013	28.02	4470	-28.97	20230113	2480	28.02	20230517	4470	-28.97	20230113	2480	28.02	20221013	6.22	N	066980	500	250 억		771207	N	N	0	N	00	N
108	20230811	140536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	-25	5	-0.78	252507180	79113	20.92	3175	3245	3170	4150	2240	3195	3191.73	1.54	0	-3559	3468	3331	3183	3046	2898	3400	3115	250	955	500	2170	5	1	50035429	1586	-33.72	1.25	12	0.16	-94.00	2546.00	4470	20230113	-29.08	2480	20221013	27.82	4470	-29.08	20230113	2480	27.82	20230517	4470	-29.08	20230113	2480	27.82	20221013	6.22	N	066980	500	250 억		771207	N	N	0	N	00	N
109	20230811	130534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	-25	5	-0.78	235142860	73640	19.47	3175	3245	3170	4150	2240	3195	3193.14	1.54	0	-2297	3468	3331	3183	3046	2898	3400	3115	250	955	500	2170	5	1	50035429	1586	-33.72	1.25	12	0.15	-94.00	2546.00	4470	20230113	-29.08	2480	20221013	27.82	4470	-29.08	20230113	2480	27.82	20230517	4470	-29.08	20230113	2480	27.82	20221013	6.22	N	066980	500	250 억		771207	N	N	0	N	00	N
110	20230811	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	-5	5	-0.16	184558570	57745	15.27	3175	3245	3175	4150	2240	3195	3196.10	1.54	0	4408	3468	3331	3183	3046	2898	3400	3115	250	955	500	2170	5	1	50035429	1596	-33.94	1.25	12	0.12	-94.00	2546.00	4470	20230113	-28.64	2480	20221013	28.63	4470	-28.64	20230113	2480	28.63	20230517	4470	-28.64	20230113	2480	28.63	20221013	6.22	N	066980	500	250 억		771207	N	N	0	N	00	N
111	20230811	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3220	25	2	0.78	125801560	39317	10.40	3175	3245	3175	4150	2240	3195	3199.67	1.54	0	4499	3468	3331	3183	3046	2898	3400	3115	250	955	500	2170	5	1	50035429	1611	-34.26	1.26	12	0.08	-94.00	2546.00	4470	20230113	-27.96	2480	20221013	29.84	4470	-27.96	20230113	2480	29.84	20230517	4470	-27.96	20230113	2480	29.84	20221013	6.22	N	066980	500	250 억		771207	N	N	0	N	00	N
112	20230811	100529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3220	25	2	0.78	64790370	20253	5.35	3175	3245	3175	4150	2240	3195	3199.05	1.54	0	838	3468	3331	3183	3046	2898	3400	3115	250	955	500	2170	5	1	50035429	1611	-34.26	1.26	12	0.04	-94.00	2546.00	4470	20230113	-27.96	2480	20221013	29.84	4470	-27.96	20230113	2480	29.84	20230517	4470	-27.96	20230113	2480	29.84	20221013	6.22	N	066980	500	250 억		771207	N	N	0	N	00	N
113	20230811	090535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	5	2	0.16	13153915	4129	1.09	3175	3200	3175	4150	2240	3195	3185.74	1.54	0	199	3468	3331	3183	3046	2898	3400	3115	250	955	500	2170	5	1	50035429	1601	-34.04	1.26	12	0.01	-94.00	2546.00	4470	20230113	-28.41	2480	20221013	29.03	4470	-28.41	20230113	2480	29.03	20230517	4470	-28.41	20230113	2480	29.03	20221013	6.22	N	066980	500	250 억		771207	N	N	0	N	00	N
114	20230810	160531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	130	2	4.24	1208143055	376914	117.22	3045	3320	3035	3980	2150	3065	3205.36	1.62	0	-40078	3205	3135	3095	3025	2985	3170	3060	250	915	500	2080	5	1	50035429	1599	-33.99	1.25	12	0.75	-94.00	2546.00	4470	20230113	-28.52	2480	20221013	28.83	4470	-28.52	20230113	2480	28.83	20230517	4470	-28.52	20230113	2480	28.83	20221013	6.46	N	066980	500	250 억		809575	N	N	0	N	00	N
115	20230810	150528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	125	2	4.08	1152254675	359405	111.78	3045	3320	3035	3980	2150	3065	3206.01	1.62	0	-31151	3205	3135	3095	3025	2985	3170	3060	250	915	500	2080	5	1	50035429	1596	-33.94	1.25	12	0.72	-94.00	2546.00	4470	20230113	-28.64	2480	20221013	28.63	4470	-28.64	20230113	2480	28.63	20230517	4470	-28.64	20230113	2480	28.63	20221013	6.46	N	066980	500	250 억		809575	N	N	0	N	00	N
116	20230810	140528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	135	2	4.40	1120270190	349376	108.66	3045	3320	3035	3980	2150	3065	3206.49	1.62	0	-32219	3205	3135	3095	3025	2985	3170	3060	250	915	500	2080	5	1	50035429	1601	-34.04	1.26	12	0.70	-94.00	2546.00	4470	20230113	-28.41	2480	20221013	29.03	4470	-28.41	20230113	2480	29.03	20230517	4470	-28.41	20230113	2480	29.03	20221013	6.46	N	066980	500	250 억		809575	N	N	0	N	00	N
117	20230810	130523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3185	120	2	3.92	1074833885	335254	104.27	3045	3320	3035	3980	2150	3065	3206.03	1.62	0	-31245	3205	3135	3095	3025	2985	3170	3060	250	915	500	2080	5	1	50035429	1594	-33.88	1.25	12	0.67	-94.00	2546.00	4470	20230113	-28.75	2480	20221013	28.43	4470	-28.75	20230113	2480	28.43	20230517	4470	-28.75	20230113	2480	28.43	20221013	6.46	N	066980	500	250 억		809575	N	N	0	N	00	N
118	20230810	120530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	185	2	6.04	1003079360	312823	97.29	3045	3320	3035	3980	2150	3065	3206.54	1.62	0	-35881	3205	3135	3095	3025	2985	3170	3060	250	915	500	2080	5	1	50035429	1626	-34.57	1.28	12	0.63	-94.00	2546.00	4470	20230113	-27.29	2480	20221013	31.05	4470	-27.29	20230113	2480	31.05	20230517	4470	-27.29	20230113	2480	31.05	20221013	6.46	N	066980	500	250 억		809575	N	N	0	N	00	N
119	20230810	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	200	2	6.53	676615695	212610	66.12	3045	3300	3035	3980	2150	3065	3182.43	1.62	0	-2608	3205	3135	3095	3025	2985	3170	3060	250	915	500	2080	5	1	50035429	1634	-34.73	1.28	12	0.42	-94.00	2546.00	4470	20230113	-26.96	2480	20221013	31.65	4470	-26.96	20230113	2480	31.65	20230517	4470	-26.96	20230113	2480	31.65	20221013	6.46	N	066980	500	250 억		809575	N	N	0	N	00	N
120	20230810	100530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	85	2	2.77	317757565	101737	31.64	3045	3260	3035	3980	2150	3065	3123.32	1.62	0	-2906	3205	3135	3095	3025	2985	3170	3060	250	915	500	2080	5	1	50035429	1576	-33.51	1.24	12	0.20	-94.00	2546.00	4470	20230113	-29.53	2480	20221013	27.02	4470	-29.53	20230113	2480	27.02	20230517	4470	-29.53	20230113	2480	27.02	20221013	6.46	N	066980	500	250 억		809575	N	N	0	N	00	N
121	20230810	090535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	55	2	1.79	93282010	30505	9.49	3045	3120	3035	3980	2150	3065	3057.93	1.62	0	4543	3205	3135	3095	3025	2985	3170	3060	250	915	500	2080	5	1	50035429	1561	-33.19	1.23	12	0.06	-94.00	2546.00	4470	20230113	-30.20	2480	20221013	25.81	4470	-30.20	20230113	2480	25.81	20230517	4470	-30.20	20230113	2480	25.81	20221013	6.46	N	066980	500	250 억		809575	N	N	0	N	00	N
122	20230809	160528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3065	-55	5	-1.76	968370315	312278	51.34	3060	3165	3055	4055	2185	3120	3101.01	1.56	0	26544	3393	3256	3158	3021	2923	3207	2972	250	935	500	2120	5	1	50035429	1534	-32.61	1.20	12	0.62	-94.00	2546.00	4470	20230113	-31.43	2480	20221013	23.59	4470	-31.43	20230113	2480	23.59	20230517	4470	-31.43	20230113	2480	23.59	20221013	6.48	N	066980	500	250 억		779794	N	N	0	N	00	N
123	20230809	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3080	-40	5	-1.28	823214660	265080	43.58	3060	3165	3055	4055	2185	3120	3105.53	1.56	0	30088	3393	3256	3158	3021	2923	3207	2972	250	935	500	2120	5	1	50035429	1541	-32.77	1.21	12	0.53	-94.00	2546.00	4470	20230113	-31.10	2480	20221013	24.19	4470	-31.10	20230113	2480	24.19	20230517	4470	-31.10	20230113	2480	24.19	20221013	6.48	N	066980	500	250 억		779794	N	N	0	N	00	N
124	20230809	140522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3125	5	2	0.16	682497320	219590	36.10	3060	3165	3055	4055	2185	3120	3108.05	1.56	0	34943	3393	3256	3158	3021	2923	3207	2972	250	935	500	2120	5	1	50035429	1564	-33.24	1.23	12	0.44	-94.00	2546.00	4470	20230113	-30.09	2480	20221013	26.01	4470	-30.09	20230113	2480	26.01	20230517	4470	-30.09	20230113	2480	26.01	20221013	6.48	N	066980	500	250 억		779794	N	N	0	N	00	N
125	20230809	130533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3125	5	2	0.16	555007685	178759	29.39	3060	3165	3055	4055	2185	3120	3104.78	1.56	0	37763	3393	3256	3158	3021	2923	3207	2972	250	935	500	2120	5	1	50035429	1564	-33.24	1.23	12	0.36	-94.00	2546.00	4470	20230113	-30.09	2480	20221013	26.01	4470	-30.09	20230113	2480	26.01	20230517	4470	-30.09	20230113	2480	26.01	20221013	6.48	N	066980	500	250 억		779794	N	N	0	N	00	N
126	20230809	120530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3100	-20	5	-0.64	533172690	171740	28.23	3060	3165	3055	4055	2185	3120	3104.53	1.56	0	36410	3393	3256	3158	3021	2923	3207	2972	250	935	500	2120	5	1	50035429	1551	-32.98	1.22	12	0.34	-94.00	2546.00	4470	20230113	-30.65	2480	20221013	25.00	4470	-30.65	20230113	2480	25.00	20230517	4470	-30.65	20230113	2480	25.00	20221013	6.48	N	066980	500	250 억		779794	N	N	0	N	00	N
127	20230809	110529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	30	2	0.96	336562060	108511	17.84	3060	3165	3055	4055	2185	3120	3101.63	1.56	0	23127	3393	3256	3158	3021	2923	3207	2972	250	935	500	2120	5	1	50035429	1576	-33.51	1.24	12	0.22	-94.00	2546.00	4470	20230113	-29.53	2480	20221013	27.02	4470	-29.53	20230113	2480	27.02	20230517	4470	-29.53	20230113	2480	27.02	20221013	6.48	N	066980	500	250 억		779794	N	N	0	N	00	N
128	20230809	100521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3125	5	2	0.16	314932270	101606	16.70	3060	3165	3055	4055	2185	3120	3099.53	1.56	0	22618	3393	3256	3158	3021	2923	3207	2972	250	935	500	2120	5	1	50035429	1564	-33.24	1.23	12	0.20	-94.00	2546.00	4470	20230113	-30.09	2480	20221013	26.01	4470	-30.09	20230113	2480	26.01	20230517	4470	-30.09	20230113	2480	26.01	20221013	6.48	N	066980	500	250 억		779794	N	N	0	N	00	N
129	20230809	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3100	-20	5	-0.64	143714105	46905	7.71	3060	3125	3055	4055	2185	3120	3063.86	1.56	0	10098	3393	3256	3158	3021	2923	3207	2972	250	935	500	2120	5	1	50035429	1551	-32.98	1.22	12	0.09	-94.00	2546.00	4470	20230113	-30.65	2480	20221013	25.00	4470	-30.65	20230113	2480	25.00	20230517	4470	-30.65	20230113	2480	25.00	20221013	6.48	N	066980	500	250 억		779794	N	N	0	N	00	N
130	20230808	160534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	-120	5	-3.70	1844418240	587467	42.87	3225	3295	3060	4210	2270	3240	3139.59	1.47	0	42589	3973	3606	3378	3011	2783	3492	2897	250	970	500	2200	5	1	50035429	1561	-33.19	1.23	12	1.17	-94.00	2546.00	4470	20230113	-30.20	2480	20221013	25.81	4470	-30.20	20230113	2480	25.81	20230517	4470	-30.20	20230113	2480	25.81	20221013	6.66	N	066980	500	250 억		735937	N	N	0	N	00	N
131	20230808	150527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3100	-140	5	-4.32	1534428885	488323	35.63	3225	3295	3060	4210	2270	3240	3142.21	1.47	0	25465	3973	3606	3378	3011	2783	3492	2897	250	970	500	2200	5	1	50035429	1551	-32.98	1.22	12	0.98	-94.00	2546.00	4470	20230113	-30.65	2480	20221013	25.00	4470	-30.65	20230113	2480	25.00	20230517	4470	-30.65	20230113	2480	25.00	20221013	6.66	N	066980	500	250 억		735937	N	N	0	N	00	N
132	20230808	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	-120	5	-3.70	1315753765	418076	30.51	3225	3295	3060	4210	2270	3240	3147.13	1.47	0	17441	3973	3606	3378	3011	2783	3492	2897	250	970	500	2200	5	1	50035429	1561	-33.19	1.23	12	0.84	-94.00	2546.00	4470	20230113	-30.20	2480	20221013	25.81	4470	-30.20	20230113	2480	25.81	20230517	4470	-30.20	20230113	2480	25.81	20221013	6.66	N	066980	500	250 억		735937	N	N	0	N	00	N
133	20230808	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	-75	5	-2.31	1187907690	377326	27.53	3225	3295	3060	4210	2270	3240	3148.18	1.47	0	32921	3973	3606	3378	3011	2783	3492	2897	250	970	500	2200	5	1	50035429	1584	-33.67	1.24	12	0.75	-94.00	2546.00	4470	20230113	-29.19	2480	20221013	27.62	4470	-29.19	20230113	2480	27.62	20230517	4470	-29.19	20230113	2480	27.62	20221013	6.66	N	066980	500	250 억		735937	N	N	0	N	00	N
134	20230808	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3175	-65	5	-2.01	1144547300	363643	26.54	3225	3295	3060	4210	2270	3240	3147.40	1.47	0	37446	3973	3606	3378	3011	2783	3492	2897	250	970	500	2200	5	1	50035429	1589	-33.78	1.25	12	0.73	-94.00	2546.00	4470	20230113	-28.97	2480	20221013	28.02	4470	-28.97	20230113	2480	28.02	20230517	4470	-28.97	20230113	2480	28.02	20221013	6.66	N	066980	500	250 억		735937	N	N	0	N	00	N
135	20230808	110517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3220	-20	5	-0.62	956567430	305314	22.28	3225	3225	3060	4210	2270	3240	3133.00	1.47	0	54952	3973	3606	3378	3011	2783	3492	2897	250	970	500	2200	5	1	50035429	1611	-34.26	1.26	12	0.61	-94.00	2546.00	4470	20230113	-27.96	2480	20221013	29.84	4470	-27.96	20230113	2480	29.84	20230517	4470	-27.96	20230113	2480	29.84	20221013	6.66	N	066980	500	250 억		735937	N	N	0	N	00	N
136	20230808	100525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3110	-130	5	-4.01	704628000	225434	16.45	3225	3225	3060	4210	2270	3240	3125.56	1.47	0	41393	3973	3606	3378	3011	2783	3492	2897	250	970	500	2200	5	1	50035429	1556	-33.09	1.22	12	0.45	-94.00	2546.00	4470	20230113	-30.43	2480	20221013	25.40	4470	-30.43	20230113	2480	25.40	20230517	4470	-30.43	20230113	2480	25.40	20221013	6.66	N	066980	500	250 억		735937	N	N	0	N	00	N
137	20230808	090526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3140	-100	5	-3.09	159382065	50574	3.69	3225	3225	3130	4210	2270	3240	3151.16	1.47	0	14256	3973	3606	3378	3011	2783	3492	2897	250	970	500	2200	5	1	50035429	1571	-33.40	1.23	12	0.10	-94.00	2546.00	4470	20230113	-29.75	2480	20221013	26.61	4470	-29.75	20230113	2480	26.61	20230517	4470	-29.75	20230113	2480	26.61	20221013	6.66	N	066980	500	250 억		735937	N	N	0	N	00	N
138	20230807	160523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3240	-550	5	-14.51	4511406010	1354691	154.64	3720	3745	3150	4925	2655	3790	3329.04	2.34	0	-429760	4000	3895	3755	3650	3510	3947	3702	250	1135	500	2570	5	1	50035429	1621	-34.47	1.27	12	2.71	-94.00	2546.00	4470	20230113	-27.52	2480	20221013	30.65	4470	-27.52	20230113	2480	30.65	20230517	4470	-27.52	20230113	2480	30.65	20221013	6.59	N	066980	500	250 억		1168711	N	N	0	N	00	N
139	20230807	150521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-555	5	-14.64	4288673975	1286073	146.81	3720	3745	3150	4925	2655	3790	3333.46	2.34	0	-426365	4000	3895	3755	3650	3510	3947	3702	250	1135	500	2570	5	1	50035429	1619	-34.41	1.27	12	2.57	-94.00	2546.00	4470	20230113	-27.63	2480	20221013	30.44	4470	-27.63	20230113	2480	30.44	20230517	4470	-27.63	20230113	2480	30.44	20221013	6.59	N	066980	500	250 억		1168711	N	N	0	N	00	N
140	20230807	140524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3240	-550	5	-14.51	3739742625	1114845	127.26	3720	3745	3220	4925	2655	3790	3353.12	2.34	0	-393478	4000	3895	3755	3650	3510	3947	3702	250	1135	500	2570	5	1	50035429	1621	-34.47	1.27	12	2.23	-94.00	2546.00	4470	20230113	-27.52	2480	20221013	30.65	4470	-27.52	20230113	2480	30.65	20230517	4470	-27.52	20230113	2480	30.65	20221013	6.59	N	066980	500	250 억		1168711	N	N	0	N	00	N
141	20230807	130520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-510	5	-13.46	3290478975	976748	111.50	3720	3745	3250	4925	2655	3790	3367.30	2.34	0	-356927	4000	3895	3755	3650	3510	3947	3702	250	1135	500	2570	5	1	50035429	1641	-34.89	1.29	12	1.95	-94.00	2546.00	4470	20230113	-26.62	2480	20221013	32.26	4470	-26.62	20230113	2480	32.26	20230517	4470	-26.62	20230113	2480	32.26	20221013	6.59	N	066980	500	250 억		1168711	N	N	0	N	00	N
142	20230807	120518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-485	5	-12.80	2972281715	879875	100.44	3720	3745	3250	4925	2655	3790	3376.43	2.34	0	-311757	4000	3895	3755	3650	3510	3947	3702	250	1135	500	2570	5	1	50035429	1654	-35.16	1.30	12	1.76	-94.00	2546.00	4470	20230113	-26.06	2480	20221013	33.27	4470	-26.06	20230113	2480	33.27	20230517	4470	-26.06	20230113	2480	33.27	20221013	6.59	N	066980	500	250 억		1168711	N	N	0	N	00	N
143	20230807	110515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-475	5	-12.53	2563654445	755567	86.25	3720	3745	3260	4925	2655	3790	3391.17	2.34	0	-287189	4000	3895	3755	3650	3510	3947	3702	250	1135	500	2570	5	1	50035429	1659	-35.27	1.30	12	1.51	-94.00	2546.00	4470	20230113	-25.84	2480	20221013	33.67	4470	-25.84	20230113	2480	33.67	20230517	4470	-25.84	20230113	2480	33.67	20221013	6.59	N	066980	500	250 억		1168711	N	N	0	N	00	N
144	20230807	100520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-475	5	-12.53	2171707545	636748	72.69	3720	3745	3260	4925	2655	3790	3408.53	2.34	0	-248483	4000	3895	3755	3650	3510	3947	3702	250	1135	500	2570	5	1	50035429	1659	-35.27	1.30	12	1.27	-94.00	2546.00	4470	20230113	-25.84	2480	20221013	33.67	4470	-25.84	20230113	2480	33.67	20230517	4470	-25.84	20230113	2480	33.67	20221013	6.59	N	066980	500	250 억		1168711	N	N	0	N	00	N
145	20230807	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	-440	5	-11.61	439954245	123035	14.04	3720	3745	3350	4925	2655	3790	3569.58	2.34	0	-30249	4000	3895	3755	3650	3510	3947	3702	250	1135	500	2570	5	1	50035429	1676	-35.64	1.32	12	0.25	-94.00	2546.00	4470	20230113	-25.06	2480	20221013	35.08	4470	-25.06	20230113	2480	35.08	20230517	4470	-25.06	20230113	2480	35.08	20221013	6.59	N	066980	500	250 억		1168711	Y	N	0	N	00	N
146	20230804	160515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3790	60	2	1.61	3094527355	823862	203.71	3740	3860	3615	4845	2615	3730	3756.00	2.58	0	-116059	3936	3832	3696	3592	3456	3885	3645	250	1115	500	2530	5	1	50035429	1896	-40.32	1.49	12	1.65	-94.00	2546.00	4470	20230113	-15.21	2480	20221013	52.82	4470	-15.21	20230113	2480	52.82	20230517	4470	-15.21	20230113	2480	52.82	20221013	6.70	N	066980	500	250 억		1288537	N	N	0	N	00	N
147	20230804	150516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3760	30	2	0.80	2934688970	781566	193.25	3740	3860	3615	4845	2615	3730	3754.88	2.58	0	-114983	3936	3832	3696	3592	3456	3885	3645	250	1115	500	2530	5	1	50035429	1881	-40.00	1.48	12	1.56	-94.00	2546.00	4470	20230113	-15.88	2480	20221013	51.61	4470	-15.88	20230113	2480	51.61	20230517	4470	-15.88	20230113	2480	51.61	20221013	6.70	N	066980	500	250 억		1288537	N	N	0	N	00	N
148	20230804	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-70	5	-1.88	2672363455	711387	175.90	3740	3860	3615	4845	2615	3730	3756.55	2.58	0	-95358	3936	3832	3696	3592	3456	3885	3645	250	1115	500	2530	5	1	50035429	1831	-38.94	1.44	12	1.42	-94.00	2546.00	4470	20230113	-18.12	2480	20221013	47.58	4470	-18.12	20230113	2480	47.58	20230517	4470	-18.12	20230113	2480	47.58	20221013	6.70	N	066980	500	250 억		1288537	N	N	0	N	00	N
149	20230804	130514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	-75	5	-2.01	2315094665	613153	151.61	3740	3860	3645	4845	2615	3730	3775.72	2.58	0	-89351	3936	3832	3696	3592	3456	3885	3645	250	1115	500	2530	5	1	50035429	1829	-38.88	1.44	12	1.23	-94.00	2546.00	4470	20230113	-18.23	2480	20221013	47.38	4470	-18.23	20230113	2480	47.38	20230517	4470	-18.23	20230113	2480	47.38	20221013	6.70	N	066980	500	250 억		1288537	N	N	0	N	00	N
150	20230804	120514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	10	2	0.27	2062855495	544887	134.73	3740	3860	3710	4845	2615	3730	3785.84	2.58	0	-62341	3936	3832	3696	3592	3456	3885	3645	250	1115	500	2530	5	1	50035429	1871	-39.79	1.47	12	1.09	-94.00	2546.00	4470	20230113	-16.33	2480	20221013	50.81	4470	-16.33	20230113	2480	50.81	20230517	4470	-16.33	20230113	2480	50.81	20221013	6.70	N	066980	500	250 억		1288537	N	N	0	N	00	N
151	20230804	110518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	25	2	0.67	1686680345	444430	109.89	3740	3860	3715	4845	2615	3730	3795.15	2.58	0	-38666	3936	3832	3696	3592	3456	3885	3645	250	1115	500	2530	5	1	50035429	1879	-39.95	1.47	12	0.89	-94.00	2546.00	4470	20230113	-16.00	2480	20221013	51.41	4470	-16.00	20230113	2480	51.41	20230517	4470	-16.00	20230113	2480	51.41	20221013	6.70	N	066980	500	250 억		1288537	N	N	0	N	00	N
152	20230804	100511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3805	75	2	2.01	1425951920	375378	92.82	3740	3860	3715	4845	2615	3730	3798.71	2.58	0	-21622	3936	3832	3696	3592	3456	3885	3645	250	1115	500	2530	5	1	50035429	1904	-40.48	1.49	12	0.75	-94.00	2546.00	4470	20230113	-14.88	2480	20221013	53.43	4470	-14.88	20230113	2480	53.43	20230517	4470	-14.88	20230113	2480	53.43	20221013	6.70	N	066980	500	250 억		1288537	N	N	0	N	00	N
153	20230804	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3835	105	2	2.82	207763660	54714	13.53	3740	3845	3730	4845	2615	3730	3797.27	2.58	0	2600	3936	3832	3696	3592	3456	3885	3645	250	1115	500	2530	5	1	50035429	1919	-40.80	1.51	12	0.11	-94.00	2546.00	4470	20230113	-14.21	2480	20221013	54.64	4470	-14.21	20230113	2480	54.64	20230517	4470	-14.21	20230113	2480	54.64	20221013	6.70	N	066980	500	250 억		1288537	N	N	0	N	00	N
154	20230803	160512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	40	2	1.08	1490699245	404099	80.77	3645	3800	3560	4795	2585	3690	3688.87	2.60	0	-10185	3980	3835	3725	3580	3470	3907	3652	250	1105	500	2500	5	1	50035429	1866	-39.68	1.47	12	0.81	-94.00	2546.00	4470	20230113	-16.55	2480	20221013	50.40	4470	-16.55	20230113	2480	50.40	20230517	4470	-16.55	20230113	2480	50.40	20221013	6.66	N	066980	500	250 억		1299498	N	N	0	N	00	N
155	20230803	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	60	2	1.63	1286202305	349855	69.92	3645	3770	3560	4795	2585	3690	3676.39	2.60	0	-11109	3980	3835	3725	3580	3470	3907	3652	250	1105	500	2500	5	1	50035429	1876	-39.89	1.47	12	0.70	-94.00	2546.00	4470	20230113	-16.11	2480	20221013	51.21	4470	-16.11	20230113	2480	51.21	20230517	4470	-16.11	20230113	2480	51.21	20221013	6.66	N	066980	500	250 억		1299498	N	N	0	N	00	N
156	20230803	140510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	-10	5	-0.27	1135498790	309067	61.77	3645	3770	3560	4795	2585	3690	3673.96	2.60	0	-4427	3980	3835	3725	3580	3470	3907	3652	250	1105	500	2500	5	1	50035429	1841	-39.15	1.45	12	0.62	-94.00	2546.00	4470	20230113	-17.67	2480	20221013	48.39	4470	-17.67	20230113	2480	48.39	20230517	4470	-17.67	20230113	2480	48.39	20221013	6.66	N	066980	500	250 억		1299498	N	N	0	N	00	N
157	20230803	130513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	0	3	0.00	1016805010	276957	55.35	3645	3770	3560	4795	2585	3690	3671.35	2.60	0	-5457	3980	3835	3725	3580	3470	3907	3652	250	1105	500	2500	5	1	50035429	1846	-39.26	1.45	12	0.55	-94.00	2546.00	4470	20230113	-17.45	2480	20221013	48.79	4470	-17.45	20230113	2480	48.79	20230517	4470	-17.45	20230113	2480	48.79	20221013	6.66	N	066980	500	250 억		1299498	N	N	0	N	00	N
158	20230803	120514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	-15	5	-0.41	989277925	269478	53.86	3645	3770	3560	4795	2585	3690	3671.09	2.60	0	-5693	3980	3835	3725	3580	3470	3907	3652	250	1105	500	2500	5	1	50035429	1839	-39.10	1.44	12	0.54	-94.00	2546.00	4470	20230113	-17.79	2480	20221013	48.19	4470	-17.79	20230113	2480	48.19	20230517	4470	-17.79	20230113	2480	48.19	20221013	6.66	N	066980	500	250 억		1299498	N	N	0	N	00	N
159	20230803	110509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	-5	5	-0.14	466869825	128200	25.62	3645	3730	3560	4795	2585	3690	3641.73	2.60	0	-17277	3980	3835	3725	3580	3470	3907	3652	250	1105	500	2500	5	1	50035429	1844	-39.20	1.45	12	0.26	-94.00	2546.00	4470	20230113	-17.56	2480	20221013	48.59	4470	-17.56	20230113	2480	48.59	20230517	4470	-17.56	20230113	2480	48.59	20221013	6.66	N	066980	500	250 억		1299498	N	N	0	N	00	N
160	20230803	100509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	0	3	0.00	313413295	86540	17.30	3645	3700	3560	4795	2585	3690	3621.60	2.60	0	-10097	3980	3835	3725	3580	3470	3907	3652	250	1105	500	2500	5	1	50035429	1846	-39.26	1.45	12	0.17	-94.00	2546.00	4470	20230113	-17.45	2480	20221013	48.79	4470	-17.45	20230113	2480	48.79	20230517	4470	-17.45	20230113	2480	48.79	20221013	6.66	N	066980	500	250 억		1299498	N	N	0	N	00	N
161	20230803	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	-115	5	-3.12	79238910	22074	4.41	3645	3650	3560	4795	2585	3690	3589.69	2.60	0	-10873	3980	3835	3725	3580	3470	3907	3652	250	1105	500	2500	5	1	50035429	1789	-38.03	1.40	12	0.04	-94.00	2546.00	4470	20230113	-20.02	2480	20221013	44.15	4470	-20.02	20230113	2480	44.15	20230517	4470	-20.02	20230113	2480	44.15	20221013	6.66	N	066980	500	250 억		1299498	N	N	0	N	00	N
162	20230802	160511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	65	2	1.79	1855105030	495787	230.28	3625	3870	3615	4710	2540	3625	3742.05	2.61	0	-15951	3765	3695	3625	3555	3485	3730	3590	250	1085	500	2460	5	1	50035429	1846	-39.26	1.45	12	0.99	-94.00	2546.00	4470	20230113	-17.45	2480	20221013	48.79	4470	-17.45	20230113	2480	48.79	20230517	4470	-17.45	20230113	2480	48.79	20221013	6.53	N	066980	500	250 억		1304703	N	N	0	N	00	N
163	20230802	150518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	85	2	2.34	1775896895	474403	220.34	3625	3870	3615	4710	2540	3625	3743.44	2.61	0	-11769	3765	3695	3625	3555	3485	3730	3590	250	1085	500	2460	5	1	50035429	1856	-39.47	1.46	12	0.95	-94.00	2546.00	4470	20230113	-17.00	2480	20221013	49.60	4470	-17.00	20230113	2480	49.60	20230517	4470	-17.00	20230113	2480	49.60	20221013	6.53	N	066980	500	250 억		1304703	N	N	0	N	00	N
164	20230802	140512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	65	2	1.79	1632398960	435849	202.44	3625	3870	3615	4710	2540	3625	3745.33	2.61	0	-3101	3765	3695	3625	3555	3485	3730	3590	250	1085	500	2460	5	1	50035429	1846	-39.26	1.45	12	0.87	-94.00	2546.00	4470	20230113	-17.45	2480	20221013	48.79	4470	-17.45	20230113	2480	48.79	20230517	4470	-17.45	20230113	2480	48.79	20221013	6.53	N	066980	500	250 억		1304703	N	N	0	N	00	N
165	20230802	130510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	150	2	4.14	1352477020	360836	167.60	3625	3870	3615	4710	2540	3625	3748.18	2.61	0	17228	3765	3695	3625	3555	3485	3730	3590	250	1085	500	2460	5	1	50035429	1889	-40.16	1.48	12	0.72	-94.00	2546.00	4470	20230113	-15.55	2480	20221013	52.22	4470	-15.55	20230113	2480	52.22	20230517	4470	-15.55	20230113	2480	52.22	20221013	6.53	N	066980	500	250 억		1304703	N	N	0	N	00	N
166	20230802	120506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	45	2	1.24	949562685	253402	117.70	3625	3870	3615	4710	2540	3625	3747.26	2.61	0	-18251	3765	3695	3625	3555	3485	3730	3590	250	1085	500	2460	5	1	50035429	1836	-39.04	1.44	12	0.51	-94.00	2546.00	4470	20230113	-17.90	2480	20221013	47.98	4470	-17.90	20230113	2480	47.98	20230517	4470	-17.90	20230113	2480	47.98	20221013	6.53	N	066980	500	250 억		1304703	N	N	0	N	00	N
167	20230802	110505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	75	2	2.07	846879160	225418	104.70	3625	3870	3615	4710	2540	3625	3756.93	2.61	0	-10735	3765	3695	3625	3555	3485	3730	3590	250	1085	500	2460	5	1	50035429	1851	-39.36	1.45	12	0.45	-94.00	2546.00	4470	20230113	-17.23	2480	20221013	49.19	4470	-17.23	20230113	2480	49.19	20230517	4470	-17.23	20230113	2480	49.19	20221013	6.53	N	066980	500	250 억		1304703	N	N	0	N	00	N
168	20230802	100507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3745	120	2	3.31	703199005	186854	86.79	3625	3870	3615	4710	2540	3625	3763.36	2.61	0	11579	3765	3695	3625	3555	3485	3730	3590	250	1085	500	2460	5	1	50035429	1874	-39.84	1.47	12	0.37	-94.00	2546.00	4470	20230113	-16.22	2480	20221013	51.01	4470	-16.22	20230113	2480	51.01	20230517	4470	-16.22	20230113	2480	51.01	20221013	6.53	N	066980	500	250 억		1304703	N	N	0	N	00	N
169	20230802	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	205	2	5.66	192121605	51500	23.92	3625	3830	3615	4710	2540	3625	3730.52	2.61	0	25141	3765	3695	3625	3555	3485	3730	3590	250	1085	500	2460	5	1	50035429	1916	-40.74	1.50	12	0.10	-94.00	2546.00	4470	20230113	-14.32	2480	20221013	54.44	4470	-14.32	20230113	2480	54.44	20230517	4470	-14.32	20230113	2480	54.44	20221013	6.53	N	066980	500	250 억		1304703	N	N	0	N	00	N
170	20230801	160508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3625	-45	5	-1.23	763965050	211402	99.42	3610	3695	3555	4770	2570	3670	3613.64	2.66	0	-25674	3760	3715	3625	3580	3490	3737	3602	250	1100	500	2490	5	1	50035429	1814	-38.56	1.42	12	0.42	-94.00	2546.00	4470	20230113	-18.90	2480	20221013	46.17	4470	-18.90	20230113	2480	46.17	20230517	4470	-18.90	20230113	2480	46.17	20221013	6.32	N	066980	500	250 억		1330946	N	N	0	N	00	N
171	20230801	150504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-35	5	-0.95	730951270	202292	95.14	3610	3695	3555	4770	2570	3670	3613.29	2.66	0	-23805	3760	3715	3625	3580	3490	3737	3602	250	1100	500	2490	5	1	50035429	1819	-38.67	1.43	12	0.40	-94.00	2546.00	4470	20230113	-18.68	2480	20221013	46.57	4470	-18.68	20230113	2480	46.57	20230517	4470	-18.68	20230113	2480	46.57	20221013	6.32	N	066980	500	250 억		1330946	N	N	0	N	00	N
172	20230801	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-85	5	-2.32	624401050	172769	81.25	3610	3695	3555	4770	2570	3670	3614.02	2.66	0	-31219	3760	3715	3625	3580	3490	3737	3602	250	1100	500	2490	5	1	50035429	1794	-38.14	1.41	12	0.35	-94.00	2546.00	4470	20230113	-19.80	2480	20221013	44.56	4470	-19.80	20230113	2480	44.56	20230517	4470	-19.80	20230113	2480	44.56	20221013	6.32	N	066980	500	250 억		1330946	N	N	0	N	00	N
173	20230801	130503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	-80	5	-2.18	524177520	144707	68.06	3610	3695	3570	4770	2570	3670	3622.27	2.66	0	-23690	3760	3715	3625	3580	3490	3737	3602	250	1100	500	2490	5	1	50035429	1796	-38.19	1.41	12	0.29	-94.00	2546.00	4470	20230113	-19.69	2480	20221013	44.76	4470	-19.69	20230113	2480	44.76	20230517	4470	-19.69	20230113	2480	44.76	20221013	6.32	N	066980	500	250 억		1330946	N	N	0	N	00	N
174	20230801	120503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-70	5	-1.91	462554150	127580	60.00	3610	3695	3570	4770	2570	3670	3625.53	2.66	0	-22880	3760	3715	3625	3580	3490	3737	3602	250	1100	500	2490	5	1	50035429	1801	-38.30	1.41	12	0.25	-94.00	2546.00	4470	20230113	-19.46	2480	20221013	45.16	4470	-19.46	20230113	2480	45.16	20230517	4470	-19.46	20230113	2480	45.16	20221013	6.32	N	066980	500	250 억		1330946	N	N	0	N	00	N
175	20230801	110502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3620	-50	5	-1.36	436334700	120290	56.57	3610	3695	3570	4770	2570	3670	3627.29	2.66	0	-19450	3760	3715	3625	3580	3490	3737	3602	250	1100	500	2490	5	1	50035429	1811	-38.51	1.42	12	0.24	-94.00	2546.00	4470	20230113	-19.02	2480	20221013	45.97	4470	-19.02	20230113	2480	45.97	20230517	4470	-19.02	20230113	2480	45.97	20221013	6.32	N	066980	500	250 억		1330946	N	N	0	N	00	N
176	20230801	100506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-85	5	-2.32	308132690	84926	39.94	3610	3695	3570	4770	2570	3670	3628.15	2.66	0	-15150	3760	3715	3625	3580	3490	3737	3602	250	1100	500	2490	5	1	50035429	1794	-38.14	1.41	12	0.17	-94.00	2546.00	4470	20230113	-19.80	2480	20221013	44.56	4470	-19.80	20230113	2480	44.56	20230517	4470	-19.80	20230113	2480	44.56	20221013	6.32	N	066980	500	250 억		1330946	N	N	0	N	00	N
177	20230801	090501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-35	5	-0.95	8243220	2273	1.07	3610	3635	3610	4770	2570	3670	3622.39	2.66	0	-396	3760	3715	3625	3580	3490	3737	3602	250	1100	500	2490	5	1	50035429	1819	-38.67	1.43	12	0.00	-94.00	2546.00	4470	20230113	-18.68	2480	20221013	46.57	4470	-18.68	20230113	2480	46.57	20230517	4470	-18.68	20230113	2480	46.57	20221013	6.32	N	066980	500	250 억		1330946	N	N	0	N	00	N