KissMeData/104200/price/prices-20230701.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	20230731	160748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4670	20	2	0.43	137040495	29472	49.71	4680	4700	4560	6040	3255	4650	4649.80	1.29	0	7748	4816	4732	4611	4527	4406	4775	4570	74	1392	500	3340	5	1	14827550	692	27.47	0.82	12	0.20	170.00	5673.00	10000	20220728	-53.30	4120	20230726	13.35	9830	-52.49	20230209	4120	13.35	20230726	9830	-52.49	20230209	4120	13.35	20230726	5.62	N	104200	500	74 억		191437	N	N	0	N	00	N
3	20230731	150748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4655	5	2	0.11	129382485	27829	46.94	4680	4700	4560	6040	3255	4650	4649.20	1.29	0	6652	4816	4732	4611	4527	4406	4775	4570	74	1392	500	3340	5	1	14827550	690	27.38	0.82	12	0.19	170.00	5673.00	10000	20220728	-53.45	4120	20230726	12.99	9830	-52.64	20230209	4120	12.99	20230726	9830	-52.64	20230209	4120	12.99	20230726	5.62	N	104200	500	74 억		191437	N	N	0	N	00	N
4	20230731	140752	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4685	35	2	0.75	121059370	26046	43.93	4680	4700	4560	6040	3255	4650	4647.91	1.29	0	5743	4816	4732	4611	4527	4406	4775	4570	74	1392	500	3340	5	1	14827550	695	27.56	0.83	12	0.18	170.00	5673.00	10000	20220728	-53.15	4120	20230726	13.71	9830	-52.34	20230209	4120	13.71	20230726	9830	-52.34	20230209	4120	13.71	20230726	5.62	N	104200	500	74 억		191437	N	N	0	N	00	N
5	20230731	130751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4640	-10	5	-0.22	114718585	24685	41.64	4680	4700	4560	6040	3255	4650	4647.30	1.29	0	4940	4816	4732	4611	4527	4406	4775	4570	74	1392	500	3340	5	1	14827550	688	27.29	0.82	12	0.17	170.00	5673.00	10000	20220728	-53.60	4120	20230726	12.62	9830	-52.80	20230209	4120	12.62	20230726	9830	-52.80	20230209	4120	12.62	20230726	5.62	N	104200	500	74 억		191437	N	N	0	N	00	N
6	20230731	120758	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4675	25	2	0.54	98665945	21244	35.83	4680	4700	4560	6040	3255	4650	4644.41	1.29	0	3914	4816	4732	4611	4527	4406	4775	4570	74	1392	500	3340	5	1	14827550	693	27.50	0.82	12	0.14	170.00	5673.00	10000	20220728	-53.25	4120	20230726	13.47	9830	-52.44	20230209	4120	13.47	20230726	9830	-52.44	20230209	4120	13.47	20230726	5.62	N	104200	500	74 억		191437	N	N	0	N	00	N
7	20230731	110801	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4625	-25	5	-0.54	80483635	17358	29.28	4680	4685	4560	6040	3255	4650	4636.69	1.29	0	956	4816	4732	4611	4527	4406	4775	4570	74	1392	500	3340	5	1	14827550	686	27.21	0.82	12	0.12	170.00	5673.00	10000	20220728	-53.75	4120	20230726	12.26	9830	-52.95	20230209	4120	12.26	20230726	9830	-52.95	20230209	4120	12.26	20230726	5.62	N	104200	500	74 억		191437	N	N	0	N	00	N
8	20230731	100756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4645	-5	5	-0.11	59545535	12837	21.65	4680	4685	4560	6040	3255	4650	4638.59	1.29	0	-2620	4816	4732	4611	4527	4406	4775	4570	74	1392	500	3340	5	1	14827550	689	27.32	0.82	12	0.09	170.00	5673.00	10000	20220728	-53.55	4120	20230726	12.74	9830	-52.75	20230209	4120	12.74	20230726	9830	-52.75	20230209	4120	12.74	20230726	5.62	N	104200	500	74 억		191437	N	N	0	N	00	N
9	20230731	090750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4670	20	2	0.43	4468950	955	1.61	4680	4680	4670	6040	3255	4650	4679.53	1.29	0	-991	4816	4732	4611	4527	4406	4775	4570	74	1392	500	3340	5	1	14827550	692	27.47	0.82	12	0.01	170.00	5673.00	10000	20220728	-53.30	4120	20230726	13.35	9830	-52.49	20230209	4120	13.35	20230726	9830	-52.49	20230209	4120	13.35	20230726	5.62	N	104200	500	74 억		191437	N	N	0	N	00	N
10	20230728	160751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4650	50	2	1.09	264608950	57300	6.74	4490	4695	4490	5980	3220	4600	4617.71	1.15	0	20790	5500	5050	4650	4200	3800	5275	4425	74	1380	500	3310	5	1	14827550	689	27.35	0.82	12	0.39	170.00	5673.00	10000	20220728	-53.50	4120	20230726	12.86	9830	-52.70	20230209	4120	12.86	20230726	10000	-53.50	20220728	4120	12.86	20230726	5.76	N	104200	500	74 억		170642	N	N	0	N	00	N
11	20230728	150751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4645	45	2	0.98	252797340	54749	6.44	4490	4695	4490	5980	3220	4600	4617.39	1.15	0	20068	5500	5050	4650	4200	3800	5275	4425	74	1380	500	3310	5	1	14827550	689	27.32	0.82	12	0.37	170.00	5673.00	10000	20220728	-53.55	4120	20230726	12.74	9830	-52.75	20230209	4120	12.74	20230726	10000	-53.55	20220728	4120	12.74	20230726	5.76	N	104200	500	74 억		170642	N	N	0	N	00	N
12	20230728	140747	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4655	55	2	1.20	211447505	45831	5.39	4490	4695	4490	5980	3220	4600	4613.63	1.15	0	17190	5500	5050	4650	4200	3800	5275	4425	74	1380	500	3310	5	1	14827550	690	27.38	0.82	12	0.31	170.00	5673.00	10000	20220728	-53.45	4120	20230726	12.99	9830	-52.64	20230209	4120	12.99	20230726	10000	-53.45	20220728	4120	12.99	20230726	5.76	N	104200	500	74 억		170642	N	N	0	N	00	N
13	20230728	130750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4645	45	2	0.98	182889420	39741	4.67	4490	4695	4490	5980	3220	4600	4602.03	1.15	0	17652	5500	5050	4650	4200	3800	5275	4425	74	1380	500	3310	5	1	14827550	689	27.32	0.82	12	0.27	170.00	5673.00	10000	20220728	-53.55	4120	20230726	12.74	9830	-52.75	20230209	4120	12.74	20230726	10000	-53.55	20220728	4120	12.74	20230726	5.76	N	104200	500	74 억		170642	N	N	0	N	00	N
14	20230728	120748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4655	55	2	1.20	161812345	35227	4.14	4490	4665	4490	5980	3220	4600	4593.42	1.15	0	16501	5500	5050	4650	4200	3800	5275	4425	74	1380	500	3310	5	1	14827550	690	27.38	0.82	12	0.24	170.00	5673.00	10000	20220728	-53.45	4120	20230726	12.99	9830	-52.64	20230209	4120	12.99	20230726	10000	-53.45	20220728	4120	12.99	20230726	5.76	N	104200	500	74 억		170642	N	N	0	N	00	N
15	20230728	110755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4615	15	2	0.33	143613485	31301	3.68	4490	4665	4490	5980	3220	4600	4588.14	1.15	0	14254	5500	5050	4650	4200	3800	5275	4425	74	1380	500	3310	5	1	14827550	684	27.15	0.81	12	0.21	170.00	5673.00	10000	20220728	-53.85	4120	20230726	12.01	9830	-53.05	20230209	4120	12.01	20230726	10000	-53.85	20220728	4120	12.01	20230726	5.76	N	104200	500	74 억		170642	N	N	0	N	00	N
16	20230728	100745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4605	5	2	0.11	107776140	23559	2.77	4490	4650	4490	5980	3220	4600	4574.73	1.15	0	10126	5500	5050	4650	4200	3800	5275	4425	74	1380	500	3310	5	1	14827550	683	27.09	0.81	12	0.16	170.00	5673.00	10000	20220728	-53.95	4120	20230726	11.77	9830	-53.15	20230209	4120	11.77	20230726	10000	-53.95	20220728	4120	11.77	20230726	5.76	N	104200	500	74 억		170642	N	N	0	N	00	N
17	20230728	090753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4620	20	2	0.43	51999745	11426	1.34	4490	4620	4490	5980	3220	4600	4551.00	1.15	0	5660	5500	5050	4650	4200	3800	5275	4425	74	1380	500	3310	5	1	14827550	685	27.18	0.81	12	0.08	170.00	5673.00	10000	20220728	-53.80	4120	20230726	12.14	9830	-53.00	20230209	4120	12.14	20230726	10000	-53.80	20220728	4120	12.14	20230726	5.76	N	104200	500	74 억		170642	N	N	0	N	00	N
18	20230727	160746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	350	2	8.24	3987253810	849657	431.84	4250	5100	4250	5520	2975	4250	4692.90	0.83	25110	45904	4803	4526	4323	4046	3843	4425	3945	74	1272	500	3060	5	1	14827550	682	27.06	0.81	12	5.73	170.00	5673.00	10000	20220728	-54.00	4120	20230726	11.65	9830	-53.20	20230209	4120	11.65	20230726	10000	-54.00	20220728	4120	11.65	20230726	5.76	N	104200	500	74 억		123808	N	N	0	N	00	N
19	20230727	150749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4585	335	2	7.88	3948102730	841125	427.50	4250	5100	4250	5520	2975	4250	4693.84	0.83	25110	43697	4803	4526	4323	4046	3843	4425	3945	74	1272	500	3060	5	1	14827550	680	26.97	0.81	12	5.67	170.00	5673.00	10000	20220728	-54.15	4120	20230726	11.29	9830	-53.36	20230209	4120	11.29	20230726	10000	-54.15	20220728	4120	11.29	20230726	5.76	N	104200	500	74 억		123808	N	N	0	N	00	N
20	20230727	140743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4570	320	2	7.53	3900784000	830777	422.24	4250	5100	4250	5520	2975	4250	4695.34	0.83	25110	38285	4803	4526	4323	4046	3843	4425	3945	74	1272	500	3060	5	1	14827550	678	26.88	0.81	12	5.60	170.00	5673.00	10000	20220728	-54.30	4120	20230726	10.92	9830	-53.51	20230209	4120	10.92	20230726	10000	-54.30	20220728	4120	10.92	20230726	5.76	N	104200	500	74 억		123808	N	N	0	N	00	N
21	20230727	130743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4570	320	2	7.53	3832591645	815799	414.63	4250	5100	4250	5520	2975	4250	4697.96	0.83	25110	27169	4803	4526	4323	4046	3843	4425	3945	74	1272	500	3060	5	1	14827550	678	26.88	0.81	12	5.50	170.00	5673.00	10000	20220728	-54.30	4120	20230726	10.92	9830	-53.51	20230209	4120	10.92	20230726	10000	-54.30	20220728	4120	10.92	20230726	5.76	N	104200	500	74 억		123808	N	N	0	N	00	N
22	20230727	120744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4585	335	2	7.88	3803372100	809391	411.37	4250	5100	4250	5520	2975	4250	4699.05	0.83	25110	23042	4803	4526	4323	4046	3843	4425	3945	74	1272	500	3060	5	1	14827550	680	26.97	0.81	12	5.46	170.00	5673.00	10000	20220728	-54.15	4120	20230726	11.29	9830	-53.36	20230209	4120	11.29	20230726	10000	-54.15	20220728	4120	11.29	20230726	5.76	N	104200	500	74 억		123808	N	N	0	N	00	N
23	20230727	110748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4575	325	2	7.65	3740272780	795560	404.34	4250	5100	4250	5520	2975	4250	4701.43	0.83	25110	14325	4803	4526	4323	4046	3843	4425	3945	74	1272	500	3060	5	1	14827550	678	26.91	0.81	12	5.37	170.00	5673.00	10000	20220728	-54.25	4120	20230726	11.04	9830	-53.46	20230209	4120	11.04	20230726	10000	-54.25	20220728	4120	11.04	20230726	5.76	N	104200	500	74 억		123808	N	N	0	N	00	N
24	20230727	100745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4445	195	2	4.59	3351090670	710431	361.08	4250	5100	4250	5520	2975	4250	4716.98	0.83	25110	-16986	4803	4526	4323	4046	3843	4425	3945	74	1272	500	3060	5	1	14827550	659	26.15	0.78	12	4.79	170.00	5673.00	10000	20220728	-55.55	4120	20230726	7.89	9830	-54.78	20230209	4120	7.89	20230726	10000	-55.55	20220728	4120	7.89	20230726	5.76	N	104200	500	74 억		123808	N	N	0	N	00	N
25	20230727	090743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4380	130	2	3.06	41637215	9636	4.90	4250	4390	4250	5520	2975	4250	4321.01	0.83	25110	5205	4803	4526	4323	4046	3843	4425	3945	74	1272	500	3060	5	1	14827550	649	25.76	0.77	12	0.06	170.00	5673.00	10000	20220728	-56.20	4120	20230726	6.31	9830	-55.44	20230209	4120	6.31	20230726	10000	-56.20	20220728	4120	6.31	20230726	5.76	N	104200	500	74 억		123808	N	N	0	N	00	N
26	20230726	160742	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4250	-350	5	-7.61	838258275	196473	262.52	4575	4600	4120	5980	3220	4600	4266.64	0.67	0	26659	4830	4715	4655	4540	4480	4685	4510	74	1380	500	3310	5	1	14827550	630	25.00	0.75	12	1.33	170.00	5673.00	10400	20220725	-59.13	4120	20230726	3.16	9830	-56.77	20230209	4120	3.16	20230726	10000	-57.50	20220728	4120	3.16	20230726	5.71	N	104200	500	74 억		98698	N	N	0	N	00	N
27	20230726	150746	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4240	-360	5	-7.83	782273900	183274	244.89	4575	4600	4120	5980	3220	4600	4268.33	0.67	0	21510	4830	4715	4655	4540	4480	4685	4510	74	1380	500	3310	5	1	14827550	629	24.94	0.75	12	1.24	170.00	5673.00	10400	20220725	-59.23	4120	20230726	2.91	9830	-56.87	20230209	4120	2.91	20230726	10000	-57.60	20220728	4120	2.91	20230726	5.71	N	104200	500	74 억		98698	N	N	0	N	00	N
28	20230726	140741	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4180	-420	5	-9.13	685352650	160516	214.48	4575	4600	4120	5980	3220	4600	4269.68	0.67	0	19076	4830	4715	4655	4540	4480	4685	4510	74	1380	500	3310	5	1	14827550	620	24.59	0.74	12	1.08	170.00	5673.00	10400	20220725	-59.81	4120	20230726	1.46	9830	-57.48	20230209	4120	1.46	20230726	10000	-58.20	20220728	4120	1.46	20230726	5.71	N	104200	500	74 억		98698	N	N	0	N	00	N
29	20230726	130739	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4190	-410	5	-8.91	559038990	130309	174.12	4575	4600	4120	5980	3220	4600	4290.10	0.67	0	20653	4830	4715	4655	4540	4480	4685	4510	74	1380	500	3310	5	1	14827550	621	24.65	0.74	12	0.88	170.00	5673.00	10400	20220725	-59.71	4120	20230726	1.70	9830	-57.38	20230209	4120	1.70	20230726	10000	-58.10	20220728	4120	1.70	20230726	5.71	N	104200	500	74 억		98698	N	N	0	N	00	N
30	20230726	120742	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4235	-365	5	-7.93	485621120	112834	150.77	4575	4600	4120	5980	3220	4600	4303.85	0.67	0	26673	4830	4715	4655	4540	4480	4685	4510	74	1380	500	3310	5	1	14827550	628	24.91	0.75	12	0.76	170.00	5673.00	10400	20220725	-59.28	4120	20230726	2.79	9830	-56.92	20230209	4120	2.79	20230726	10000	-57.65	20220728	4120	2.79	20230726	5.71	N	104200	500	74 억		98698	N	N	0	N	00	N
31	20230726	110736	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4260	-340	5	-7.39	426395135	98834	132.06	4575	4600	4120	5980	3220	4600	4314.26	0.67	0	21395	4830	4715	4655	4540	4480	4685	4510	74	1380	500	3310	5	1	14827550	632	25.06	0.75	12	0.67	170.00	5673.00	10400	20220725	-59.04	4120	20230726	3.40	9830	-56.66	20230209	4120	3.40	20230726	10000	-57.40	20220728	4120	3.40	20230726	5.71	N	104200	500	74 억		98698	N	N	0	N	00	N
32	20230726	100743	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4365	-235	5	-5.11	153981995	34723	46.40	4575	4600	4325	5980	3220	4600	4434.58	0.67	0	5641	4830	4715	4655	4540	4480	4685	4510	74	1380	500	3310	5	1	14827550	647	25.68	0.77	12	0.23	170.00	5673.00	10400	20220725	-58.03	4325	20230726	0.92	9830	-55.60	20230209	4325	0.92	20230726	10000	-56.35	20220728	4325	0.92	20230726	5.71	N	104200	500	74 억		98698	N	N	0	N	00	N
33	20230726	090737	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4500	-100	5	-2.17	24879865	5488	7.33	4575	4600	4485	5980	3220	4600	4533.50	0.67	0	-1011	4830	4715	4655	4540	4480	4685	4510	74	1380	500	3310	5	1	14827550	667	26.47	0.79	12	0.04	170.00	5673.00	10400	20220725	-56.73	4485	20230726	0.33	9830	-54.22	20230209	4485	0.33	20230726	10000	-55.00	20220728	4485	0.33	20230726	5.71	N	104200	500	74 억		98698	N	N	0	N	00	N
34	20230725	160736	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4600	-205	5	-4.27	341504640	73272	48.66	4760	4770	4595	6240	3365	4805	4660.95	0.65	0	2692	5185	4995	4870	4680	4555	4932	4617	74	1437	500	3450	5	1	14827550	682	27.06	0.81	12	0.49	170.00	5673.00	10400	20220725	-55.77	4595	20230725	0.11	9830	-53.20	20230209	4595	0.11	20230725	10400	-55.77	20220725	4595	0.11	20230725	5.71	N	104200	500	74 억		96585	N	N	0	N	00	N
35	20230725	150728	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4625	-180	5	-3.75	311215485	66689	44.29	4760	4770	4600	6240	3365	4805	4666.67	0.65	0	2711	5185	4995	4870	4680	4555	4932	4617	74	1437	500	3450	5	1	14827550	686	27.21	0.82	12	0.45	170.00	5673.00	10400	20220725	-55.53	4600	20230725	0.54	9830	-52.95	20230209	4600	0.54	20230725	10400	-55.53	20220725	4600	0.54	20230725	5.71	N	104200	500	74 억		96585	N	N	0	N	00	N
36	20230725	140727	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4625	-180	5	-3.75	261858425	55986	37.18	4760	4770	4605	6240	3365	4805	4677.21	0.65	0	2451	5185	4995	4870	4680	4555	4932	4617	74	1437	500	3450	5	1	14827550	686	27.21	0.82	12	0.38	170.00	5673.00	10400	20220725	-55.53	4605	20230725	0.43	9830	-52.95	20230209	4605	0.43	20230725	10400	-55.53	20220725	4605	0.43	20230725	5.71	N	104200	500	74 억		96585	N	N	0	N	00	N
37	20230725	130735	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4630	-175	5	-3.64	248377920	53067	35.24	4760	4770	4605	6240	3365	4805	4680.46	0.65	0	2086	5185	4995	4870	4680	4555	4932	4617	74	1437	500	3450	5	1	14827550	687	27.24	0.82	12	0.36	170.00	5673.00	10400	20220725	-55.48	4605	20230725	0.54	9830	-52.90	20230209	4605	0.54	20230725	10400	-55.48	20220725	4605	0.54	20230725	5.71	N	104200	500	74 억		96585	N	N	0	N	00	N
38	20230725	120734	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4650	-155	5	-3.23	192497375	40989	27.22	4760	4770	4650	6240	3365	4805	4696.32	0.65	0	764	5185	4995	4870	4680	4555	4932	4617	74	1437	500	3450	5	1	14827550	689	27.35	0.82	12	0.28	170.00	5673.00	10400	20220725	-55.29	4650	20230725	0.00	9830	-52.70	20230209	4650	0.00	20230725	10400	-55.29	20220725	4650	0.00	20230725	5.71	N	104200	500	74 억		96585	N	N	0	N	00	N
39	20230725	110733	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4680	-125	5	-2.60	142703550	30319	20.13	4760	4770	4670	6240	3365	4805	4706.74	0.65	0	4509	5185	4995	4870	4680	4555	4932	4617	74	1437	500	3450	5	1	14827550	694	27.53	0.82	12	0.20	170.00	5673.00	10400	20220725	-55.00	4670	20230725	0.21	9830	-52.39	20230209	4670	0.21	20230725	10400	-55.00	20220725	4670	0.21	20230725	5.71	N	104200	500	74 억		96585	N	N	0	N	00	N
40	20230725	100732	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4705	-100	5	-2.08	105882660	22465	14.92	4760	4770	4670	6240	3365	4805	4713.23	0.65	0	3032	5185	4995	4870	4680	4555	4932	4617	74	1437	500	3450	5	1	14827550	698	27.68	0.83	12	0.15	170.00	5673.00	10400	20220725	-54.76	4670	20230725	0.75	9830	-52.14	20230209	4670	0.75	20230725	10400	-54.76	20220725	4670	0.75	20230725	5.71	N	104200	500	74 억		96585	N	N	0	N	00	N
41	20230725	090732	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4760	-45	5	-0.94	39064790	8230	5.47	4760	4770	4715	6240	3365	4805	4746.63	0.65	0	1392	5185	4995	4870	4680	4555	4932	4617	74	1437	500	3450	5	1	14827550	706	28.00	0.84	12	0.06	170.00	5673.00	10400	20220725	-54.23	4715	20230725	0.95	9830	-51.58	20230209	4715	0.95	20230725	10400	-54.23	20220725	4715	0.95	20230725	5.71	N	104200	500	74 억		96585	N	N	0	N	00	N
42	20230724	160734	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4805	-255	5	-5.04	727040745	150324	348.09	5040	5060	4745	6570	3550	5060	4836.68	0.91	0	-37984	5153	5106	5053	5006	4953	5130	5030	74	1510	500	3640	5	1	14827550	712	28.26	0.85	12	1.01	170.00	5673.00	10400	20220725	-53.80	4745	20230724	1.26	9830	-51.12	20230209	4745	1.26	20230724	10400	-53.80	20220725	4745	1.26	20230724	5.75	N	104200	500	74 억		134572	N	N	0	N	00	N
43	20230724	150731	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4810	-250	5	-4.94	664798655	137360	318.07	5040	5060	4745	6570	3550	5060	4839.83	0.91	0	-38282	5153	5106	5053	5006	4953	5130	5030	74	1510	500	3640	5	1	14827550	713	28.29	0.85	12	0.93	170.00	5673.00	10400	20220725	-53.75	4745	20230724	1.37	9830	-51.07	20230209	4745	1.37	20230724	10400	-53.75	20220725	4745	1.37	20230724	5.75	N	104200	500	74 억		134572	N	N	0	N	00	N
44	20230724	140728	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4770	-290	5	-5.73	631315285	130378	301.91	5040	5060	4745	6570	3550	5060	4842.19	0.91	0	-38438	5153	5106	5053	5006	4953	5130	5030	74	1510	500	3640	5	1	14827550	707	28.06	0.84	12	0.88	170.00	5673.00	10400	20220725	-54.13	4745	20230724	0.53	9830	-51.48	20230209	4745	0.53	20230724	10400	-54.13	20220725	4745	0.53	20230724	5.75	N	104200	500	74 억		134572	N	N	0	N	00	N
45	20230724	130730	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4790	-270	5	-5.34	429280915	88020	203.82	5040	5060	4770	6570	3550	5060	4877.08	0.91	0	-33938	5153	5106	5053	5006	4953	5130	5030	74	1510	500	3640	5	1	14827550	710	28.18	0.84	12	0.59	170.00	5673.00	10400	20220725	-53.94	4770	20230724	0.42	9830	-51.27	20230209	4770	0.42	20230724	10400	-53.94	20220725	4770	0.42	20230724	5.75	N	104200	500	74 억		134572	N	N	0	N	00	N
46	20230724	120730	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4815	-245	5	-4.84	370039275	75675	175.23	5040	5060	4800	6570	3550	5060	4889.85	0.91	0	-30894	5153	5106	5053	5006	4953	5130	5030	74	1510	500	3640	5	1	14827550	714	28.32	0.85	12	0.51	170.00	5673.00	10400	20220725	-53.70	4800	20230724	0.31	9830	-51.02	20230209	4800	0.31	20230724	10400	-53.70	20220725	4800	0.31	20230724	5.75	N	104200	500	74 억		134572	N	N	0	N	00	N
47	20230724	110733	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4850	-210	5	-4.15	303100710	61805	143.12	5040	5060	4850	6570	3550	5060	4904.15	0.91	0	-27973	5153	5106	5053	5006	4953	5130	5030	74	1510	500	3640	5	1	14827550	719	28.53	0.85	12	0.42	170.00	5673.00	10400	20220725	-53.37	4850	20230724	0.00	9830	-50.66	20230209	4850	0.00	20230724	10400	-53.37	20220725	4850	0.00	20230724	5.75	N	104200	500	74 억		134572	N	N	0	N	00	N
48	20230724	100726	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4865	-195	5	-3.85	208577840	42349	98.06	5040	5060	4860	6570	3550	5060	4925.21	0.91	0	-19584	5153	5106	5053	5006	4953	5130	5030	74	1510	500	3640	5	1	14827550	721	28.62	0.86	12	0.29	170.00	5673.00	10400	20220725	-53.22	4860	20230724	0.10	9830	-50.51	20230209	4860	0.10	20230724	10400	-53.22	20220725	4860	0.10	20230724	5.75	N	104200	500	74 억		134572	N	N	0	N	00	N
49	20230724	090730	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4950	-110	5	-2.17	54587585	10941	25.34	5040	5060	4945	6570	3550	5060	4989.27	0.91	0	-8146	5153	5106	5053	5006	4953	5130	5030	74	1510	500	3640	5	1	14827550	734	29.12	0.87	12	0.07	170.00	5673.00	10400	20220725	-52.40	4945	20230724	0.10	9830	-49.64	20230209	4945	0.10	20230724	10400	-52.40	20220725	4945	0.10	20230724	5.75	N	104200	500	74 억		134572	N	N	0	N	00	N
50	20230721	160723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5060	-50	5	-0.98	213617000	42360	136.91	5030	5100	5000	6640	3580	5110	5042.81	0.91	0	-164	5210	5160	5100	5050	4990	5185	5075	74	1530	500	3670	10	1	14827550	750	29.76	0.89	12	0.29	170.00	5673.00	10400	20220725	-51.35	4980	20230707	1.61	9830	-48.52	20230209	4980	1.61	20230707	10400	-51.35	20220725	4980	1.61	20230707	5.78	N	104200	500	74 억		134737	N	N	0	N	00	N
51	20230721	150726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5020	-90	5	-1.76	193695630	38417	124.16	5030	5100	5000	6640	3580	5110	5041.92	0.91	0	522	5210	5160	5100	5050	4990	5185	5075	74	1530	500	3670	10	1	14827550	744	29.53	0.88	12	0.26	170.00	5673.00	10400	20220725	-51.73	4980	20230707	0.80	9830	-48.93	20230209	4980	0.80	20230707	10400	-51.73	20220725	4980	0.80	20230707	5.78	N	104200	500	74 억		134737	N	N	0	N	00	N
52	20230721	140723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5030	-80	5	-1.57	152362600	30193	97.58	5030	5100	5000	6640	3580	5110	5046.29	0.91	0	3074	5210	5160	5100	5050	4990	5185	5075	74	1530	500	3670	10	1	14827550	746	29.59	0.89	12	0.20	170.00	5673.00	10400	20220725	-51.63	4980	20230707	1.00	9830	-48.83	20230209	4980	1.00	20230707	10400	-51.63	20220725	4980	1.00	20230707	5.78	N	104200	500	74 억		134737	N	N	0	N	00	N
53	20230721	130726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5060	-50	5	-0.98	129801750	25718	83.12	5030	5100	5000	6640	3580	5110	5047.12	0.91	0	4051	5210	5160	5100	5050	4990	5185	5075	74	1530	500	3670	10	1	14827550	750	29.76	0.89	12	0.17	170.00	5673.00	10400	20220725	-51.35	4980	20230707	1.61	9830	-48.52	20230209	4980	1.61	20230707	10400	-51.35	20220725	4980	1.61	20230707	5.78	N	104200	500	74 억		134737	N	N	0	N	00	N
54	20230721	120734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5060	-50	5	-0.98	121338350	24046	77.72	5030	5100	5000	6640	3580	5110	5046.09	0.91	0	3783	5210	5160	5100	5050	4990	5185	5075	74	1530	500	3670	10	1	14827550	750	29.76	0.89	12	0.16	170.00	5673.00	10400	20220725	-51.35	4980	20230707	1.61	9830	-48.52	20230209	4980	1.61	20230707	10400	-51.35	20220725	4980	1.61	20230707	5.78	N	104200	500	74 억		134737	N	N	0	N	00	N
55	20230721	110729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5050	-60	5	-1.17	74976890	14871	48.06	5030	5100	5000	6640	3580	5110	5041.82	0.91	0	1724	5210	5160	5100	5050	4990	5185	5075	74	1530	500	3670	10	1	14827550	749	29.71	0.89	12	0.10	170.00	5673.00	10400	20220725	-51.44	4980	20230707	1.41	9830	-48.63	20230209	4980	1.41	20230707	10400	-51.44	20220725	4980	1.41	20230707	5.78	N	104200	500	74 억		134737	N	N	0	N	00	N
56	20230721	100729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5010	-100	5	-1.96	56213370	11161	36.07	5030	5100	5000	6640	3580	5110	5036.59	0.91	0	-62	5210	5160	5100	5050	4990	5185	5075	74	1530	500	3670	10	1	14827550	743	29.47	0.88	12	0.08	170.00	5673.00	10400	20220725	-51.83	4980	20230707	0.60	9830	-49.03	20230209	4980	0.60	20230707	10400	-51.83	20220725	4980	0.60	20230707	5.78	N	104200	500	74 억		134737	N	N	0	N	00	N
57	20230721	090728	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5010	-100	5	-1.96	17689540	3517	11.37	5030	5090	5010	6640	3580	5110	5029.72	0.91	0	-188	5210	5160	5100	5050	4990	5185	5075	74	1530	500	3670	10	1	14827550	743	29.47	0.88	12	0.02	170.00	5673.00	10400	20220725	-51.83	4980	20230707	0.60	9830	-49.03	20230209	4980	0.60	20230707	10400	-51.83	20220725	4980	0.60	20230707	5.78	N	104200	500	74 억		134737	N	N	0	N	00	N
58	20230720	160722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5110	10	2	0.20	155087140	30394	73.95	5100	5150	5040	6630	3570	5100	5102.56	0.89	0	2979	5206	5152	5076	5022	4946	5115	4985	74	1530	500	3670	10	1	14827550	758	30.06	0.90	12	0.20	170.00	5673.00	10400	20220725	-50.87	4980	20230707	2.61	9830	-48.02	20230209	4980	2.61	20230707	10400	-50.87	20220725	4980	2.61	20230707	5.67	N	104200	500	74 억		131721	N	N	0	N	00	N
59	20230720	150722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5110	10	2	0.20	149014970	29206	71.06	5100	5150	5040	6630	3570	5100	5102.20	0.89	0	2667	5206	5152	5076	5022	4946	5115	4985	74	1530	500	3670	10	1	14827550	758	30.06	0.90	12	0.20	170.00	5673.00	10400	20220725	-50.87	4980	20230707	2.61	9830	-48.02	20230209	4980	2.61	20230707	10400	-50.87	20220725	4980	2.61	20230707	5.67	N	104200	500	74 억		131721	N	N	0	N	00	N
60	20230720	140721	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	40	2	0.78	130094560	25501	62.05	5100	5150	5040	6630	3570	5100	5101.55	0.89	0	1205	5206	5152	5076	5022	4946	5115	4985	74	1530	500	3670	10	1	14827550	762	30.24	0.91	12	0.17	170.00	5673.00	10400	20220725	-50.58	4980	20230707	3.21	9830	-47.71	20230209	4980	3.21	20230707	10400	-50.58	20220725	4980	3.21	20230707	5.67	N	104200	500	74 억		131721	N	N	0	N	00	N
61	20230720	130720	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5110	10	2	0.20	97107850	19061	46.38	5100	5140	5040	6630	3570	5100	5094.58	0.89	0	678	5206	5152	5076	5022	4946	5115	4985	74	1530	500	3670	10	1	14827550	758	30.06	0.90	12	0.13	170.00	5673.00	10400	20220725	-50.87	4980	20230707	2.61	9830	-48.02	20230209	4980	2.61	20230707	10400	-50.87	20220725	4980	2.61	20230707	5.67	N	104200	500	74 억		131721	N	N	0	N	00	N
62	20230720	120726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5120	20	2	0.39	87387900	17163	41.76	5100	5120	5040	6630	3570	5100	5091.64	0.89	0	363	5206	5152	5076	5022	4946	5115	4985	74	1530	500	3670	10	1	14827550	759	30.12	0.90	12	0.12	170.00	5673.00	10400	20220725	-50.77	4980	20230707	2.81	9830	-47.91	20230209	4980	2.81	20230707	10400	-50.77	20220725	4980	2.81	20230707	5.67	N	104200	500	74 억		131721	N	N	0	N	00	N
63	20230720	110724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5090	-10	5	-0.20	75517900	14836	36.10	5100	5120	5040	6630	3570	5100	5090.18	0.89	0	164	5206	5152	5076	5022	4946	5115	4985	74	1530	500	3670	10	1	14827550	755	29.94	0.90	12	0.10	170.00	5673.00	10400	20220725	-51.06	4980	20230707	2.21	9830	-48.22	20230209	4980	2.21	20230707	10400	-51.06	20220725	4980	2.21	20230707	5.67	N	104200	500	74 억		131721	N	N	0	N	00	N
64	20230720	100717	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5100	0	3	0.00	63318650	12440	30.27	5100	5120	5040	6630	3570	5100	5089.92	0.89	0	-187	5206	5152	5076	5022	4946	5115	4985	74	1530	500	3670	10	1	14827550	756	30.00	0.90	12	0.08	170.00	5673.00	10400	20220725	-50.96	4980	20230707	2.41	9830	-48.12	20230209	4980	2.41	20230707	10400	-50.96	20220725	4980	2.41	20230707	5.67	N	104200	500	74 억		131721	N	N	0	N	00	N
65	20230720	090717	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5080	-20	5	-0.39	21038700	4132	10.05	5100	5120	5040	6630	3570	5100	5091.65	0.89	0	-799	5206	5152	5076	5022	4946	5115	4985	74	1530	500	3670	10	1	14827550	753	29.88	0.90	12	0.03	170.00	5673.00	10400	20220725	-51.15	4980	20230707	2.01	9830	-48.32	20230209	4980	2.01	20230707	10400	-51.15	20220725	4980	2.01	20230707	5.67	N	104200	500	74 억		131721	N	N	0	N	00	N
66	20230719	160731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5100	0	3	0.00	205164920	40586	58.85	5130	5130	5000	6630	3570	5100	5055.06	0.86	0	3890	5406	5252	5176	5022	4946	5215	4985	74	1530	500	3670	10	1	14827550	756	30.00	0.90	12	0.27	170.00	5673.00	10400	20220725	-50.96	4980	20230707	2.41	9830	-48.12	20230209	4980	2.41	20230707	10400	-50.96	20220725	4980	2.41	20230707	5.63	N	104200	500	74 억		127781	N	N	0	N	00	N
67	20230719	150731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5060	-40	5	-0.78	190082540	37622	54.56	5130	5130	5000	6630	3570	5100	5052.43	0.86	0	3942	5406	5252	5176	5022	4946	5215	4985	74	1530	500	3670	10	1	14827550	750	29.76	0.89	12	0.25	170.00	5673.00	10400	20220725	-51.35	4980	20230707	1.61	9830	-48.52	20230209	4980	1.61	20230707	10400	-51.35	20220725	4980	1.61	20230707	5.63	N	104200	500	74 억		127781	N	N	0	N	00	N
68	20230719	140732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5070	-30	5	-0.59	178030360	35235	51.09	5130	5130	5000	6630	3570	5100	5052.66	0.86	0	4041	5406	5252	5176	5022	4946	5215	4985	74	1530	500	3670	10	1	14827550	752	29.82	0.89	12	0.24	170.00	5673.00	10400	20220725	-51.25	4980	20230707	1.81	9830	-48.42	20230209	4980	1.81	20230707	10400	-51.25	20220725	4980	1.81	20230707	5.63	N	104200	500	74 억		127781	N	N	0	N	00	N
69	20230719	130724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5080	-20	5	-0.39	168240440	33305	48.30	5130	5130	5000	6630	3570	5100	5051.51	0.86	0	3676	5406	5252	5176	5022	4946	5215	4985	74	1530	500	3670	10	1	14827550	753	29.88	0.90	12	0.22	170.00	5673.00	10400	20220725	-51.15	4980	20230707	2.01	9830	-48.32	20230209	4980	2.01	20230707	10400	-51.15	20220725	4980	2.01	20230707	5.63	N	104200	500	74 억		127781	N	N	0	N	00	N
70	20230719	120733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5050	-50	5	-0.98	153096390	30319	43.97	5130	5130	5000	6630	3570	5100	5049.52	0.86	0	2129	5406	5252	5176	5022	4946	5215	4985	74	1530	500	3670	10	1	14827550	749	29.71	0.89	12	0.20	170.00	5673.00	10400	20220725	-51.44	4980	20230707	1.41	9830	-48.63	20230209	4980	1.41	20230707	10400	-51.44	20220725	4980	1.41	20230707	5.63	N	104200	500	74 억		127781	N	N	0	N	00	N
71	20230719	110732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5040	-60	5	-1.18	113738490	22518	32.65	5130	5130	5000	6630	3570	5100	5051.00	0.86	0	-1188	5406	5252	5176	5022	4946	5215	4985	74	1530	500	3670	10	1	14827550	747	29.65	0.89	12	0.15	170.00	5673.00	10400	20220725	-51.54	4980	20230707	1.20	9830	-48.73	20230209	4980	1.20	20230707	10400	-51.54	20220725	4980	1.20	20230707	5.63	N	104200	500	74 억		127781	N	N	0	N	00	N
72	20230719	100726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5020	-80	5	-1.57	93470850	18514	26.85	5130	5130	5000	6630	3570	5100	5048.66	0.86	0	-1789	5406	5252	5176	5022	4946	5215	4985	74	1530	500	3670	10	1	14827550	744	29.53	0.88	12	0.12	170.00	5673.00	10400	20220725	-51.73	4980	20230707	0.80	9830	-48.93	20230209	4980	0.80	20230707	10400	-51.73	20220725	4980	0.80	20230707	5.63	N	104200	500	74 억		127781	N	N	0	N	00	N
73	20230719	090727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5040	-60	5	-1.18	31944810	6279	9.11	5130	5130	5010	6630	3570	5100	5087.56	0.86	0	-1765	5406	5252	5176	5022	4946	5215	4985	74	1530	500	3670	10	1	14827550	747	29.65	0.89	12	0.04	170.00	5673.00	10400	20220725	-51.54	4980	20230707	1.20	9830	-48.73	20230209	4980	1.20	20230707	10400	-51.54	20220725	4980	1.20	20230707	5.63	N	104200	500	74 억		127781	N	N	0	N	00	N
74	20230718	160725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5100	-180	5	-3.41	354841640	68334	69.03	5250	5330	5100	6860	3700	5280	5193.10	1.01	0	-22571	5660	5470	5370	5180	5080	5425	5135	74	1580	500	3800	10	1	14827550	756	30.00	0.90	12	0.46	170.00	5673.00	10400	20220725	-50.96	4980	20230707	2.41	9830	-48.12	20230209	4980	2.41	20230707	10400	-50.96	20220725	4980	2.41	20230707	5.52	N	104200	500	74 억		150352	N	N	0	N	00	N
75	20230718	150725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	-140	5	-2.65	333465700	64147	64.80	5250	5330	5110	6860	3700	5280	5198.46	1.01	0	-22029	5660	5470	5370	5180	5080	5425	5135	74	1580	500	3800	10	1	14827550	762	30.24	0.91	12	0.43	170.00	5673.00	10400	20220725	-50.58	4980	20230707	3.21	9830	-47.71	20230209	4980	3.21	20230707	10400	-50.58	20220725	4980	3.21	20230707	5.52	N	104200	500	74 억		150352	N	N	0	N	00	N
76	20230718	140721	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5130	-150	5	-2.84	295566200	56750	57.33	5250	5330	5130	6860	3700	5280	5208.21	1.01	0	-17030	5660	5470	5370	5180	5080	5425	5135	74	1580	500	3800	10	1	14827550	761	30.18	0.90	12	0.38	170.00	5673.00	10400	20220725	-50.67	4980	20230707	3.01	9830	-47.81	20230209	4980	3.01	20230707	10400	-50.67	20220725	4980	3.01	20230707	5.52	N	104200	500	74 억		150352	N	N	0	N	00	N
77	20230718	130722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	-140	5	-2.65	280354770	53793	54.34	5250	5330	5140	6860	3700	5280	5211.73	1.01	0	-15458	5660	5470	5370	5180	5080	5425	5135	74	1580	500	3800	10	1	14827550	762	30.24	0.91	12	0.36	170.00	5673.00	10400	20220725	-50.58	4980	20230707	3.21	9830	-47.71	20230209	4980	3.21	20230707	10400	-50.58	20220725	4980	3.21	20230707	5.52	N	104200	500	74 억		150352	N	N	0	N	00	N
78	20230718	120728	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5230	-50	5	-0.95	213366000	40810	41.23	5250	5330	5170	6860	3700	5280	5228.28	1.01	0	-6522	5660	5470	5370	5180	5080	5425	5135	74	1580	500	3800	10	1	14827550	775	30.76	0.92	12	0.28	170.00	5673.00	10400	20220725	-49.71	4980	20230707	5.02	9830	-46.80	20230209	4980	5.02	20230707	10400	-49.71	20220725	4980	5.02	20230707	5.52	N	104200	500	74 억		150352	N	N	0	N	00	N
79	20230718	110728	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5240	-40	5	-0.76	174344300	33287	33.63	5250	5330	5170	6860	3700	5280	5237.61	1.01	0	-2751	5660	5470	5370	5180	5080	5425	5135	74	1580	500	3800	10	1	14827550	777	30.82	0.92	12	0.22	170.00	5673.00	10400	20220725	-49.62	4980	20230707	5.22	9830	-46.69	20230209	4980	5.22	20230707	10400	-49.62	20220725	4980	5.22	20230707	5.52	N	104200	500	74 억		150352	N	N	0	N	00	N
80	20230718	100721	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5210	-70	5	-1.33	127145050	24206	24.45	5250	5330	5200	6860	3700	5280	5252.63	1.01	0	-1346	5660	5470	5370	5180	5080	5425	5135	74	1580	500	3800	10	1	14827550	773	30.65	0.92	12	0.16	170.00	5673.00	10400	20220725	-49.90	4980	20230707	4.62	9830	-47.00	20230209	4980	4.62	20230707	10400	-49.90	20220725	4980	4.62	20230707	5.52	N	104200	500	74 억		150352	N	N	0	N	00	N
81	20230718	090720	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	0	3	0.00	26091120	4965	5.02	5250	5290	5230	6860	3700	5280	5255.01	1.01	0	652	5660	5470	5370	5180	5080	5425	5135	74	1580	500	3800	10	1	14827550	783	31.06	0.93	12	0.03	170.00	5673.00	10400	20220725	-49.23	4980	20230707	6.02	9830	-46.29	20230209	4980	6.02	20230707	10400	-49.23	20220725	4980	6.02	20230707	5.52	N	104200	500	74 억		150352	N	N	0	N	00	N
82	20230717	160722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	0	3	0.00	524678880	97613	78.14	5280	5560	5270	6860	3700	5280	5375.47	0.92	0	14144	5600	5440	5330	5170	5060	5385	5115	74	1580	500	3800	10	1	14827550	783	31.06	0.93	12	0.66	170.00	5673.00	10400	20220725	-49.23	4980	20230707	6.02	9830	-46.29	20230209	4980	6.02	20230707	10400	-49.23	20220725	4980	6.02	20230707	5.58	N	104200	500	74 억		136057	N	N	0	N	00	N
83	20230717	150718	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	20	2	0.38	474693020	88161	70.57	5280	5560	5280	6860	3700	5280	5384.61	0.92	0	10929	5600	5440	5330	5170	5060	5385	5115	74	1580	500	3800	10	1	14827550	786	31.18	0.93	12	0.59	170.00	5673.00	10400	20220725	-49.04	4980	20230707	6.43	9830	-46.08	20230209	4980	6.43	20230707	10400	-49.04	20220725	4980	6.43	20230707	5.58	N	104200	500	74 억		136057	N	N	0	N	00	N
84	20230717	140721	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5310	30	2	0.57	426317790	79024	63.26	5280	5560	5280	6860	3700	5280	5395.06	0.92	0	10725	5600	5440	5330	5170	5060	5385	5115	74	1580	500	3800	10	1	14827550	787	31.24	0.94	12	0.53	170.00	5673.00	10400	20220725	-48.94	4980	20230707	6.63	9830	-45.98	20230209	4980	6.63	20230707	10400	-48.94	20220725	4980	6.63	20230707	5.58	N	104200	500	74 억		136057	N	N	0	N	00	N
85	20230717	130715	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	60	2	1.14	405352760	75071	60.09	5280	5560	5280	6860	3700	5280	5399.89	0.92	0	9799	5600	5440	5330	5170	5060	5385	5115	74	1580	500	3800	10	1	14827550	792	31.41	0.94	12	0.51	170.00	5673.00	10400	20220725	-48.65	4980	20230707	7.23	9830	-45.68	20230209	4980	7.23	20230707	10400	-48.65	20220725	4980	7.23	20230707	5.58	N	104200	500	74 억		136057	N	N	0	N	00	N
86	20230717	120723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5310	30	2	0.57	381263560	70543	56.47	5280	5560	5280	6860	3700	5280	5405.03	0.92	0	8126	5600	5440	5330	5170	5060	5385	5115	74	1580	500	3800	10	1	14827550	787	31.24	0.94	12	0.48	170.00	5673.00	10400	20220725	-48.94	4980	20230707	6.63	9830	-45.98	20230209	4980	6.63	20230707	10400	-48.94	20220725	4980	6.63	20230707	5.58	N	104200	500	74 억		136057	N	N	0	N	00	N
87	20230717	110715	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	20	2	0.38	369144290	68260	54.64	5280	5560	5280	6860	3700	5280	5408.27	0.92	0	7458	5600	5440	5330	5170	5060	5385	5115	74	1580	500	3800	10	1	14827550	786	31.18	0.93	12	0.46	170.00	5673.00	10400	20220725	-49.04	4980	20230707	6.43	9830	-46.08	20230209	4980	6.43	20230707	10400	-49.04	20220725	4980	6.43	20230707	5.58	N	104200	500	74 억		136057	N	N	0	N	00	N
88	20230717	100716	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	60	2	1.14	316676980	58395	46.74	5280	5560	5280	6860	3700	5280	5423.48	0.92	0	5011	5600	5440	5330	5170	5060	5385	5115	74	1580	500	3800	10	1	14827550	792	31.41	0.94	12	0.39	170.00	5673.00	10400	20220725	-48.65	4980	20230707	7.23	9830	-45.68	20230209	4980	7.23	20230707	10400	-48.65	20220725	4980	7.23	20230707	5.58	N	104200	500	74 억		136057	N	N	0	N	00	N
89	20230717	090715	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5310	30	2	0.57	16456440	3107	2.49	5280	5320	5280	6860	3700	5280	5297.64	0.92	0	-1038	5600	5440	5330	5170	5060	5385	5115	74	1580	500	3800	10	1	14827550	787	31.24	0.94	12	0.02	170.00	5673.00	10400	20220725	-48.94	4980	20230707	6.63	9830	-45.98	20230209	4980	6.63	20230707	10400	-48.94	20220725	4980	6.63	20230707	5.58	N	104200	500	74 억		136057	N	N	0	N	00	N
90	20230714	160715	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	-30	5	-0.56	656712940	123200	226.87	5320	5490	5220	6900	3720	5310	5330.49	1.03	0	-16384	5443	5376	5323	5256	5203	5410	5290	74	1590	500	3820	10	1	14827550	783	31.06	0.93	12	0.83	170.00	5673.00	10400	20220725	-49.23	4980	20230707	6.02	9830	-46.29	20230209	4980	6.02	20230707	10400	-49.23	20220725	4980	6.02	20230707	5.62	N	104200	500	74 억		152973	N	N	0	N	00	N
91	20230714	150718	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	-10	5	-0.19	638500190	119751	220.52	5320	5490	5220	6900	3720	5310	5331.90	1.03	0	-16051	5443	5376	5323	5256	5203	5410	5290	74	1590	500	3820	10	1	14827550	786	31.18	0.93	12	0.81	170.00	5673.00	10400	20220725	-49.04	4980	20230707	6.43	9830	-46.08	20230209	4980	6.43	20230707	10400	-49.04	20220725	4980	6.43	20230707	5.62	N	104200	500	74 억		152973	N	N	0	N	00	N
92	20230714	140722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	10	2	0.19	582379500	109139	200.98	5320	5490	5220	6900	3720	5310	5336.13	1.03	0	-19304	5443	5376	5323	5256	5203	5410	5290	74	1590	500	3820	10	1	14827550	789	31.29	0.94	12	0.74	170.00	5673.00	10400	20220725	-48.85	4980	20230707	6.83	9830	-45.88	20230209	4980	6.83	20230707	10400	-48.85	20220725	4980	6.83	20230707	5.62	N	104200	500	74 억		152973	N	N	0	N	00	N
93	20230714	130711	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5220	-90	5	-1.69	188549360	35786	65.90	5320	5420	5220	6900	3720	5310	5268.80	1.03	0	-13065	5443	5376	5323	5256	5203	5410	5290	74	1590	500	3820	10	1	14827550	774	30.71	0.92	12	0.24	170.00	5673.00	10400	20220725	-49.81	4980	20230707	4.82	9830	-46.90	20230209	4980	4.82	20230707	10400	-49.81	20220725	4980	4.82	20230707	5.62	N	104200	500	74 억		152973	N	N	0	N	00	N
94	20230714	120713	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5230	-80	5	-1.51	156024620	29576	54.46	5320	5420	5230	6900	3720	5310	5275.38	1.03	0	-12624	5443	5376	5323	5256	5203	5410	5290	74	1590	500	3820	10	1	14827550	775	30.76	0.92	12	0.20	170.00	5673.00	10400	20220725	-49.71	4980	20230707	5.02	9830	-46.80	20230209	4980	5.02	20230707	10400	-49.71	20220725	4980	5.02	20230707	5.62	N	104200	500	74 억		152973	N	N	0	N	00	N
95	20230714	110719	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5270	-40	5	-0.75	122398440	23168	42.66	5320	5420	5240	6900	3720	5310	5283.08	1.03	0	-10016	5443	5376	5323	5256	5203	5410	5290	74	1590	500	3820	10	1	14827550	781	31.00	0.93	12	0.16	170.00	5673.00	10400	20220725	-49.33	4980	20230707	5.82	9830	-46.39	20230209	4980	5.82	20230707	10400	-49.33	20220725	4980	5.82	20230707	5.62	N	104200	500	74 억		152973	N	N	0	N	00	N
96	20230714	100721	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	-10	5	-0.19	78624210	14832	27.31	5320	5420	5240	6900	3720	5310	5300.99	1.03	0	-8166	5443	5376	5323	5256	5203	5410	5290	74	1590	500	3820	10	1	14827550	786	31.18	0.93	12	0.10	170.00	5673.00	10400	20220725	-49.04	4980	20230707	6.43	9830	-46.08	20230209	4980	6.43	20230707	10400	-49.04	20220725	4980	6.43	20230707	5.62	N	104200	500	74 억		152973	N	N	0	N	00	N
97	20230714	090717	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	10	2	0.19	15735380	2933	5.40	5320	5420	5320	6900	3720	5310	5364.94	1.03	0	-848	5443	5376	5323	5256	5203	5410	5290	74	1590	500	3820	10	1	14827550	789	31.29	0.94	12	0.02	170.00	5673.00	10400	20220725	-48.85	4980	20230707	6.83	9830	-45.88	20230209	4980	6.83	20230707	10400	-48.85	20220725	4980	6.83	20230707	5.62	N	104200	500	74 억		152973	N	N	0	N	00	N
98	20230713	160714	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5310	10	2	0.19	288755290	54151	48.18	5300	5390	5270	6890	3710	5300	5332.65	0.92	0	16532	5633	5466	5353	5186	5073	5410	5130	74	1590	500	3810	10	1	14827550	787	31.24	0.94	12	0.37	170.00	5673.00	10400	20220725	-48.94	4980	20230707	6.63	9830	-45.98	20230209	4980	6.63	20230707	10400	-48.94	20220725	4980	6.63	20230707	5.54	N	104200	500	74 억		136418	N	N	0	N	00	N
99	20230713	150710	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5290	-10	5	-0.19	270425210	50696	45.11	5300	5390	5270	6890	3710	5300	5334.25	0.92	0	15881	5633	5466	5353	5186	5073	5410	5130	74	1590	500	3810	10	1	14827550	784	31.12	0.93	12	0.34	170.00	5673.00	10400	20220725	-49.13	4980	20230707	6.22	9830	-46.19	20230209	4980	6.22	20230707	10400	-49.13	20220725	4980	6.22	20230707	5.54	N	104200	500	74 억		136418	N	N	0	N	00	N
100	20230713	140709	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5310	10	2	0.19	215973320	40442	35.98	5300	5390	5300	6890	3710	5300	5340.32	0.92	0	15256	5633	5466	5353	5186	5073	5410	5130	74	1590	500	3810	10	1	14827550	787	31.24	0.94	12	0.27	170.00	5673.00	10400	20220725	-48.94	4980	20230707	6.63	9830	-45.98	20230209	4980	6.63	20230707	10400	-48.94	20220725	4980	6.63	20230707	5.54	N	104200	500	74 억		136418	N	N	0	N	00	N
101	20230713	130712	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	40	2	0.75	199972070	37439	33.31	5300	5390	5300	6890	3710	5300	5341.28	0.92	0	15240	5633	5466	5353	5186	5073	5410	5130	74	1590	500	3810	10	1	14827550	792	31.41	0.94	12	0.25	170.00	5673.00	10400	20220725	-48.65	4980	20230707	7.23	9830	-45.68	20230209	4980	7.23	20230707	10400	-48.65	20220725	4980	7.23	20230707	5.54	N	104200	500	74 억		136418	N	N	0	N	00	N
102	20230713	120708	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	30	2	0.57	135566970	25334	22.54	5300	5390	5300	6890	3710	5300	5351.19	0.92	0	11637	5633	5466	5353	5186	5073	5410	5130	74	1590	500	3810	10	1	14827550	790	31.35	0.94	12	0.17	170.00	5673.00	10400	20220725	-48.75	4980	20230707	7.03	9830	-45.78	20230209	4980	7.03	20230707	10400	-48.75	20220725	4980	7.03	20230707	5.54	N	104200	500	74 억		136418	N	N	0	N	00	N
103	20230713	110712	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5380	80	2	1.51	98417290	18398	16.37	5300	5390	5300	6890	3710	5300	5349.35	0.92	0	9128	5633	5466	5353	5186	5073	5410	5130	74	1590	500	3810	10	1	14827550	798	31.65	0.95	12	0.12	170.00	5673.00	10400	20220725	-48.27	4980	20230707	8.03	9830	-45.27	20230209	4980	8.03	20230707	10400	-48.27	20220725	4980	8.03	20230707	5.54	N	104200	500	74 억		136418	N	N	0	N	00	N
104	20230713	100708	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5350	50	2	0.94	68130190	12760	11.35	5300	5390	5300	6890	3710	5300	5339.36	0.92	0	6034	5633	5466	5353	5186	5073	5410	5130	74	1590	500	3810	10	1	14827550	793	31.47	0.94	12	0.09	170.00	5673.00	10400	20220725	-48.56	4980	20230707	7.43	9830	-45.57	20230209	4980	7.43	20230707	10400	-48.56	20220725	4980	7.43	20230707	5.54	N	104200	500	74 억		136418	N	N	0	N	00	N
105	20230713	090650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	40	2	0.75	14153850	2657	2.36	5300	5390	5300	6890	3710	5300	5327.00	0.92	0	226	5633	5466	5353	5186	5073	5410	5130	74	1590	500	3810	10	1	14827550	792	31.41	0.94	12	0.02	170.00	5673.00	10400	20220725	-48.65	4980	20230707	7.23	9830	-45.68	20230209	4980	7.23	20230707	10400	-48.65	20220725	4980	7.23	20230707	5.54	N	104200	500	74 억		136418	N	N	0	N	00	N
106	20230712	160706	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	-160	5	-2.93	588620100	110196	68.80	5480	5520	5240	7090	3830	5460	5341.93	0.82	0	14830	5706	5582	5466	5342	5226	5525	5285	74	1630	500	3930	10	1	14827550	786	31.18	0.93	12	0.74	170.00	5673.00	10400	20220725	-49.04	4980	20230707	6.43	9830	-46.08	20230209	4980	6.43	20230707	10400	-49.04	20220725	4980	6.43	20230707	5.34	N	104200	500	74 억		121538	N	N	0	N	00	N
107	20230712	150702	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	-160	5	-2.93	507300910	94854	59.22	5480	5520	5240	7090	3830	5460	5348.23	0.82	0	12515	5706	5582	5466	5342	5226	5525	5285	74	1630	500	3930	10	1	14827550	786	31.18	0.93	12	0.64	170.00	5673.00	10400	20220725	-49.04	4980	20230707	6.43	9830	-46.08	20230209	4980	6.43	20230707	10400	-49.04	20220725	4980	6.43	20230707	5.34	N	104200	500	74 억		121538	N	N	0	N	00	N
108	20230712	140700	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	-160	5	-2.93	473129820	88412	55.20	5480	5520	5240	7090	3830	5460	5351.42	0.82	0	11615	5706	5582	5466	5342	5226	5525	5285	74	1630	500	3930	10	1	14827550	786	31.18	0.93	12	0.60	170.00	5673.00	10400	20220725	-49.04	4980	20230707	6.43	9830	-46.08	20230209	4980	6.43	20230707	10400	-49.04	20220725	4980	6.43	20230707	5.34	N	104200	500	74 억		121538	N	N	0	N	00	N
109	20230712	130702	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	-130	5	-2.38	391889760	73046	45.61	5480	5520	5240	7090	3830	5460	5364.97	0.82	0	5013	5706	5582	5466	5342	5226	5525	5285	74	1630	500	3930	10	1	14827550	790	31.35	0.94	12	0.49	170.00	5673.00	10400	20220725	-48.75	4980	20230707	7.03	9830	-45.78	20230209	4980	7.03	20230707	10400	-48.75	20220725	4980	7.03	20230707	5.34	N	104200	500	74 억		121538	N	N	0	N	00	N
110	20230712	120704	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5380	-80	5	-1.47	228054660	42134	26.31	5480	5520	5320	7090	3830	5460	5412.60	0.82	0	-1224	5706	5582	5466	5342	5226	5525	5285	74	1630	500	3930	10	1	14827550	798	31.65	0.95	12	0.28	170.00	5673.00	10400	20220725	-48.27	4980	20230707	8.03	9830	-45.27	20230209	4980	8.03	20230707	10400	-48.27	20220725	4980	8.03	20230707	5.34	N	104200	500	74 억		121538	N	N	0	N	00	N
111	20230712	110703	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5400	-60	5	-1.10	197468440	36434	22.75	5480	5520	5320	7090	3830	5460	5419.89	0.82	0	-895	5706	5582	5466	5342	5226	5525	5285	74	1630	500	3930	10	1	14827550	801	31.76	0.95	12	0.25	170.00	5673.00	10400	20220725	-48.08	4980	20230707	8.43	9830	-45.07	20230209	4980	8.43	20230707	10400	-48.08	20220725	4980	8.43	20230707	5.34	N	104200	500	74 억		121538	N	N	0	N	00	N
112	20230712	100704	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5420	-40	5	-0.73	164193340	30262	18.89	5480	5520	5320	7090	3830	5460	5425.73	0.82	0	-802	5706	5582	5466	5342	5226	5525	5285	74	1630	500	3930	10	1	14827550	804	31.88	0.96	12	0.20	170.00	5673.00	10400	20220725	-47.88	4980	20230707	8.84	9830	-44.86	20230209	4980	8.84	20230707	10400	-47.88	20220725	4980	8.84	20230707	5.34	N	104200	500	74 억		121538	N	N	0	N	00	N
113	20230712	090705	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5490	30	2	0.55	14188990	2594	1.62	5480	5520	5460	7090	3830	5460	5469.93	0.82	0	604	5706	5582	5466	5342	5226	5525	5285	74	1630	500	3930	10	1	14827550	814	32.29	0.97	12	0.02	170.00	5673.00	10400	20220725	-47.21	4980	20230707	10.24	9830	-44.15	20230209	4980	10.24	20230707	10400	-47.21	20220725	4980	10.24	20230707	5.34	N	104200	500	74 억		121538	N	N	0	N	00	N
114	20230711	160655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	-140	5	-2.50	865440930	158878	14.21	5570	5590	5350	7280	3920	5600	5447.16	0.80	0	2443	6580	6090	5550	5060	4520	6335	5305	74	1680	500	4030	10	1	14827550	810	32.12	0.96	12	1.07	170.00	5673.00	10400	20220725	-47.50	4980	20230707	9.64	9830	-44.46	20230209	4980	9.64	20230707	10400	-47.50	20220725	4980	9.64	20230707	5.34	N	104200	500	74 억		118441	N	N	0	N	00	N
115	20230711	150653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5520	-80	5	-1.43	794426920	145930	13.05	5570	5590	5350	7280	3920	5600	5443.89	0.80	0	1527	6580	6090	5550	5060	4520	6335	5305	74	1680	500	4030	10	1	14827550	818	32.47	0.97	12	0.98	170.00	5673.00	10400	20220725	-46.92	4980	20230707	10.84	9830	-43.85	20230209	4980	10.84	20230707	10400	-46.92	20220725	4980	10.84	20230707	5.34	N	104200	500	74 억		118441	N	N	0	N	00	N
116	20230711	140649	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5540	-60	5	-1.07	748641610	137645	12.31	5570	5590	5350	7280	3920	5600	5438.93	0.80	0	1055	6580	6090	5550	5060	4520	6335	5305	74	1680	500	4030	10	1	14827550	821	32.59	0.98	12	0.93	170.00	5673.00	10400	20220725	-46.73	4980	20230707	11.24	9830	-43.64	20230209	4980	11.24	20230707	10400	-46.73	20220725	4980	11.24	20230707	5.34	N	104200	500	74 억		118441	N	N	0	N	00	N
117	20230711	130641	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5420	-180	5	-3.21	584706600	107849	9.65	5570	5570	5350	7280	3920	5600	5421.53	0.80	0	3424	6580	6090	5550	5060	4520	6335	5305	74	1680	500	4030	10	1	14827550	804	31.88	0.96	12	0.73	170.00	5673.00	10400	20220725	-47.88	4980	20230707	8.84	9830	-44.86	20230209	4980	8.84	20230707	10400	-47.88	20220725	4980	8.84	20230707	5.34	N	104200	500	74 억		118441	N	N	0	N	00	N
118	20230711	120657	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	-240	5	-4.29	551820220	101789	9.11	5570	5570	5350	7280	3920	5600	5421.22	0.80	0	3830	6580	6090	5550	5060	4520	6335	5305	74	1680	500	4030	10	1	14827550	795	31.53	0.94	12	0.69	170.00	5673.00	10400	20220725	-48.46	4980	20230707	7.63	9830	-45.47	20230209	4980	7.63	20230707	10400	-48.46	20220725	4980	7.63	20230707	5.34	N	104200	500	74 억		118441	N	N	0	N	00	N
119	20230711	110700	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5390	-210	5	-3.75	466300750	85969	7.69	5570	5570	5350	7280	3920	5600	5424.06	0.80	0	7132	6580	6090	5550	5060	4520	6335	5305	74	1680	500	4030	10	1	14827550	799	31.71	0.95	12	0.58	170.00	5673.00	10400	20220725	-48.17	4980	20230707	8.23	9830	-45.17	20230209	4980	8.23	20230707	10400	-48.17	20220725	4980	8.23	20230707	5.34	N	104200	500	74 억		118441	N	N	0	N	00	N
120	20230711	100658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5410	-190	5	-3.39	335256690	61611	5.51	5570	5570	5360	7280	3920	5600	5441.51	0.80	0	10843	6580	6090	5550	5060	4520	6335	5305	74	1680	500	4030	10	1	14827550	802	31.82	0.95	12	0.42	170.00	5673.00	10400	20220725	-47.98	4980	20230707	8.63	9830	-44.96	20230209	4980	8.63	20230707	10400	-47.98	20220725	4980	8.63	20230707	5.34	N	104200	500	74 억		118441	N	N	0	N	00	N
121	20230711	090656	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5460	-140	5	-2.50	101850830	18506	1.66	5570	5570	5440	7280	3920	5600	5503.67	0.80	0	-18	6580	6090	5550	5060	4520	6335	5305	74	1680	500	4030	10	1	14827550	810	32.12	0.96	12	0.12	170.00	5673.00	10400	20220725	-47.50	4980	20230707	9.64	9830	-44.46	20230209	4980	9.64	20230707	10400	-47.50	20220725	4980	9.64	20230707	5.34	N	104200	500	74 억		118441	N	N	0	N	00	N
122	20230710	160652	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5600	570	2	11.33	6214418370	1107210	2788.38	5030	6040	5010	6530	3530	5030	5612.74	1.31	0	-76951	5130	5080	5030	4980	4930	5105	5005	74	1500	500	3620	10	1	14827550	830	32.94	0.99	12	7.47	170.00	5673.00	10400	20220725	-46.15	4980	20230707	12.45	9830	-43.03	20230209	4980	12.45	20230707	10400	-46.15	20220725	4980	12.45	20230707	5.33	N	104200	500	74 억		193793	N	N	0	N	00	N
123	20230710	150653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	290	2	5.77	5823308630	1036496	2610.30	5030	6040	5010	6530	3530	5030	5618.26	1.31	0	-74506	5130	5080	5030	4980	4930	5105	5005	74	1500	500	3620	10	1	14827550	789	31.29	0.94	12	6.99	170.00	5673.00	10400	20220725	-48.85	4980	20230707	6.83	9830	-45.88	20230209	4980	6.83	20230707	10400	-48.85	20220725	4980	6.83	20230707	5.33	N	104200	500	74 억		193793	N	N	0	N	00	N
124	20230710	140646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	310	2	6.16	5726313850	1018271	2564.40	5030	6040	5010	6530	3530	5030	5623.57	1.31	0	-76438	5130	5080	5030	4980	4930	5105	5005	74	1500	500	3620	10	1	14827550	792	31.41	0.94	12	6.87	170.00	5673.00	10400	20220725	-48.65	4980	20230707	7.23	9830	-45.68	20230209	4980	7.23	20230707	10400	-48.65	20220725	4980	7.23	20230707	5.33	N	104200	500	74 억		193793	N	N	0	N	00	N
125	20230710	130639	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	310	2	6.16	5639449550	1002098	2523.67	5030	6040	5010	6530	3530	5030	5627.64	1.31	0	-81086	5130	5080	5030	4980	4930	5105	5005	74	1500	500	3620	10	1	14827550	792	31.41	0.94	12	6.76	170.00	5673.00	10400	20220725	-48.65	4980	20230707	7.23	9830	-45.68	20230209	4980	7.23	20230707	10400	-48.65	20220725	4980	7.23	20230707	5.33	N	104200	500	74 억		193793	N	N	0	N	00	N
126	20230710	120654	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	340	2	6.76	5547323010	984916	2480.40	5030	6040	5010	6530	3530	5030	5632.28	1.31	0	-84897	5130	5080	5030	4980	4930	5105	5005	74	1500	500	3620	10	1	14827550	796	31.59	0.95	12	6.64	170.00	5673.00	10400	20220725	-48.37	4980	20230707	7.83	9830	-45.37	20230209	4980	7.83	20230707	10400	-48.37	20220725	4980	7.83	20230707	5.33	N	104200	500	74 억		193793	N	N	0	N	00	N
127	20230710	110653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5420	390	2	7.75	5433363320	963716	2427.01	5030	6040	5010	6530	3530	5030	5637.93	1.31	0	-84685	5130	5080	5030	4980	4930	5105	5005	74	1500	500	3620	10	1	14827550	804	31.88	0.96	12	6.50	170.00	5673.00	10400	20220725	-47.88	4980	20230707	8.84	9830	-44.86	20230209	4980	8.84	20230707	10400	-47.88	20220725	4980	8.84	20230707	5.33	N	104200	500	74 억		193793	N	N	0	N	00	N
128	20230710	100654	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5350	320	2	6.36	4937855300	872725	2197.86	5030	6040	5010	6530	3530	5030	5657.97	1.31	0	-79860	5130	5080	5030	4980	4930	5105	5005	74	1500	500	3620	10	1	14827550	793	31.47	0.94	12	5.89	170.00	5673.00	10400	20220725	-48.56	4980	20230707	7.43	9830	-45.57	20230209	4980	7.43	20230707	10400	-48.56	20220725	4980	7.43	20230707	5.33	N	104200	500	74 억		193793	N	N	0	N	00	N
129	20230710	090648	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5530	500	2	9.94	108778010	20662	52.03	5030	5530	5010	6530	3530	5030	5264.64	1.31	0	-6971	5130	5080	5030	4980	4930	5105	5005	74	1500	500	3620	10	1	14827550	820	32.53	0.97	12	0.14	170.00	5673.00	10400	20220725	-46.83	4980	20230707	11.04	9830	-43.74	20230209	4980	11.04	20230707	10400	-46.83	20220725	4980	11.04	20230707	5.33	N	104200	500	74 억		193793	Y	N	0	N	00	N
130	20230707	160645	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5030	-50	5	-0.98	198638630	39644	71.55	5020	5080	4980	6600	3560	5080	5009.47	1.31	0	287	5386	5232	5126	4972	4866	5180	4920	74	1520	500	3650	10	1	14827550	746	29.59	0.89	12	0.27	170.00	5673.00	10400	20220725	-51.63	4980	20230707	1.00	9830	-48.83	20230209	4980	1.00	20230707	10400	-51.63	20220725	4980	1.00	20230707	5.29	N	104200	500	74 억		193506	N	N	0	N	00	N
131	20230707	150645	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	4985	-95	5	-1.87	191074765	38134	68.82	5020	5080	4980	6600	3560	5080	5009.49	1.31	0	-117	5386	5232	5126	4972	4866	5180	4920	74	1520	500	3650	5	1	14827550	739	29.32	0.88	12	0.26	170.00	5673.00	10400	20220725	-52.07	4980	20230707	0.10	9830	-49.29	20230209	4980	0.10	20230707	10400	-52.07	20220725	4980	0.10	20230707	5.29	N	104200	500	74 억		193506	N	N	0	N	00	N
132	20230707	140658	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5000	-80	5	-1.57	167654305	33446	60.36	5020	5080	4980	6600	3560	5080	5011.44	1.31	0	288	5386	5232	5126	4972	4866	5180	4920	74	1520	500	3650	10	1	14827550	741	29.41	0.88	12	0.23	170.00	5673.00	10400	20220725	-51.92	4980	20230707	0.40	9830	-49.14	20230209	4980	0.40	20230707	10400	-51.92	20220725	4980	0.40	20230707	5.29	N	104200	500	74 억		193506	N	N	0	N	00	N
133	20230707	130651	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5000	-80	5	-1.57	160147385	31944	57.65	5020	5080	4980	6600	3560	5080	5012.09	1.31	0	-19	5386	5232	5126	4972	4866	5180	4920	74	1520	500	3650	10	1	14827550	741	29.41	0.88	12	0.22	170.00	5673.00	10400	20220725	-51.92	4980	20230707	0.40	9830	-49.14	20230209	4980	0.40	20230707	10400	-51.92	20220725	4980	0.40	20230707	5.29	N	104200	500	74 억		193506	N	N	0	N	00	N
134	20230707	120652	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5030	-50	5	-0.98	106094015	21156	38.18	5020	5060	4980	6600	3560	5080	5012.91	1.31	0	-1890	5386	5232	5126	4972	4866	5180	4920	74	1520	500	3650	10	1	14827550	746	29.59	0.89	12	0.14	170.00	5673.00	10400	20220725	-51.63	4980	20230707	1.00	9830	-48.83	20230209	4980	1.00	20230707	10400	-51.63	20220725	4980	1.00	20230707	5.29	N	104200	500	74 억		193506	N	N	0	N	00	N
135	20230707	110654	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5000	-80	5	-1.57	91662850	18275	32.98	5020	5060	5000	6600	3560	5080	5013.54	1.31	0	-1077	5386	5232	5126	4972	4866	5180	4920	74	1520	500	3650	10	1	14827550	741	29.41	0.88	12	0.12	170.00	5673.00	10400	20220725	-51.92	5000	20230707	0.00	9830	-49.14	20230209	5000	0.00	20230707	10400	-51.92	20220725	5000	0.00	20230707	5.29	N	104200	500	74 억		193506	N	N	0	N	00	N
136	20230707	100646	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5020	-60	5	-1.18	68482890	13650	24.63	5020	5060	5000	6600	3560	5080	5014.13	1.31	0	104	5386	5232	5126	4972	4866	5180	4920	74	1520	500	3650	10	1	14827550	744	29.53	0.88	12	0.09	170.00	5673.00	10400	20220725	-51.73	5000	20230707	0.40	9830	-48.93	20230209	5000	0.40	20230707	10400	-51.73	20220725	5000	0.40	20230707	5.29	N	104200	500	74 억		193506	N	N	0	N	00	N
137	20230707	090647	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5050	-30	5	-0.59	29705530	5918	10.68	5020	5050	5000	6600	3560	5080	5012.60	1.31	0	1401	5386	5232	5126	4972	4866	5180	4920	74	1520	500	3650	10	1	14827550	749	29.71	0.89	12	0.04	170.00	5673.00	10400	20220725	-51.44	5000	20230707	1.00	9830	-48.63	20230209	5000	1.00	20230707	10400	-51.44	20220725	5000	1.00	20230707	5.29	N	104200	500	74 억		193506	N	N	0	N	00	N
138	20230706	160646	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5080	-210	5	-3.97	277899040	54441	167.23	5230	5280	5020	6870	3710	5290	5104.59	1.41	0	-15040	5423	5356	5293	5226	5163	5325	5195	74	1580	500	3800	10	1	14827550	753	29.88	0.90	12	0.37	170.00	5673.00	10400	20220725	-51.15	5020	20230706	1.20	9830	-48.32	20230209	5020	1.20	20230706	10400	-51.15	20220725	5020	1.20	20230706	5.29	N	104200	500	74 억		208743	N	N	0	N	00	N
139	20230706	150647	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5020	-270	5	-5.10	261222850	51142	157.09	5230	5280	5020	6870	3710	5290	5107.79	1.41	0	-13941	5423	5356	5293	5226	5163	5325	5195	74	1580	500	3800	10	1	14827550	744	29.53	0.88	12	0.34	170.00	5673.00	10400	20220725	-51.73	5020	20230706	0.00	9830	-48.93	20230209	5020	0.00	20230706	10400	-51.73	20220725	5020	0.00	20230706	5.29	N	104200	500	74 억		208743	N	N	0	N	00	N
140	20230706	140648	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5060	-230	5	-4.35	229236280	44784	137.56	5230	5280	5020	6870	3710	5290	5118.70	1.41	0	-13960	5423	5356	5293	5226	5163	5325	5195	74	1580	500	3800	10	1	14827550	750	29.76	0.89	12	0.30	170.00	5673.00	10400	20220725	-51.35	5020	20230706	0.80	9830	-48.52	20230209	5020	0.80	20230706	10400	-51.35	20220725	5020	0.80	20230706	5.29	N	104200	500	74 억		208743	N	N	0	N	00	N
141	20230706	130647	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5060	-230	5	-4.35	190669110	37128	114.05	5230	5280	5050	6870	3710	5290	5135.44	1.41	0	-12349	5423	5356	5293	5226	5163	5325	5195	74	1580	500	3800	10	1	14827550	750	29.76	0.89	12	0.25	170.00	5673.00	10400	20220725	-51.35	5050	20230706	0.20	9830	-48.52	20230209	5050	0.20	20230706	10400	-51.35	20220725	5050	0.20	20230706	5.29	N	104200	500	74 억		208743	N	N	0	N	00	N
142	20230706	120645	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5110	-180	5	-3.40	134251520	26019	79.92	5230	5280	5100	6870	3710	5290	5159.74	1.41	0	-10939	5423	5356	5293	5226	5163	5325	5195	74	1580	500	3800	10	1	14827550	758	30.06	0.90	12	0.18	170.00	5673.00	10400	20220725	-50.87	5100	20230706	0.20	9830	-48.02	20230209	5100	0.20	20230706	10400	-50.87	20220725	5100	0.20	20230706	5.29	N	104200	500	74 억		208743	N	N	0	N	00	N
143	20230706	110651	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5160	-130	5	-2.46	86923710	16806	51.62	5230	5280	5150	6870	3710	5290	5172.17	1.41	0	-5807	5423	5356	5293	5226	5163	5325	5195	74	1580	500	3800	10	1	14827550	765	30.35	0.91	12	0.11	170.00	5673.00	10400	20220725	-50.38	5150	20230706	0.19	9830	-47.51	20230209	5150	0.19	20230706	10400	-50.38	20220725	5150	0.19	20230706	5.29	N	104200	500	74 억		208743	N	N	0	N	00	N
144	20230706	100646	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	5180	-110	5	-2.08	50944800	9840	30.23	5230	5280	5150	6870	3710	5290	5177.29	1.41	0	-4116	5423	5356	5293	5226	5163	5325	5195	74	1580	500	3800	10	1	14827550	768	30.47	0.91	12	0.07	170.00	5673.00	10400	20220725	-50.19	5150	20230706	0.58	9830	-47.30	20230209	5150	0.58	20230706	10400	-50.19	20220725	5150	0.58	20230706	5.29	N	104200	500	74 억		208743	N	N	0	N	00	N
145	20230706	090646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5200	-90	5	-1.70	4892700	938	2.88	5230	5280	5190	6870	3710	5290	5215.94	1.41	0	-868	5423	5356	5293	5226	5163	5325	5195	74	1580	500	3800	10	1	14827550	771	30.59	0.92	12	0.01	170.00	5673.00	10400	20220725	-50.00	5150	20230630	0.97	9830	-47.10	20230209	5150	0.97	20230630	10400	-50.00	20220725	5150	0.97	20230630	5.29	N	104200	500	74 억		208743	N	N	0	N	00	N
146	20230705	160643	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5290	-70	5	-1.31	170359130	32365	140.21	5360	5360	5230	6960	3760	5360	5263.66	1.51	0	-15873	5573	5466	5363	5256	5153	5415	5205	74	1600	500	3850	10	1	14827550	784	31.12	0.93	12	0.22	170.00	5673.00	10400	20220725	-49.13	5150	20230630	2.72	9830	-46.19	20230209	5150	2.72	20230630	10400	-49.13	20220725	5150	2.72	20230630	5.28	N	104200	500	74 억		224617	N	N	0	N	00	N
147	20230705	150641	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5260	-100	5	-1.87	152816080	29040	125.81	5360	5360	5230	6960	3760	5360	5262.26	1.51	0	-14750	5573	5466	5363	5256	5153	5415	5205	74	1600	500	3850	10	1	14827550	780	30.94	0.93	12	0.20	170.00	5673.00	10400	20220725	-49.42	5150	20230630	2.14	9830	-46.49	20230209	5150	2.14	20230630	10400	-49.42	20220725	5150	2.14	20230630	5.28	N	104200	500	74 억		224617	N	N	0	N	00	N
148	20230705	140635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5250	-110	5	-2.05	129357780	24586	106.51	5360	5360	5230	6960	3760	5360	5261.44	1.51	0	-12040	5573	5466	5363	5256	5153	5415	5205	74	1600	500	3850	10	1	14827550	778	30.88	0.93	12	0.17	170.00	5673.00	10400	20220725	-49.52	5150	20230630	1.94	9830	-46.59	20230209	5150	1.94	20230630	10400	-49.52	20220725	5150	1.94	20230630	5.28	N	104200	500	74 억		224617	N	N	0	N	00	N
149	20230705	130636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5250	-110	5	-2.05	97700620	18551	80.37	5360	5360	5250	6960	3760	5360	5266.60	1.51	0	-7440	5573	5466	5363	5256	5153	5415	5205	74	1600	500	3850	10	1	14827550	778	30.88	0.93	12	0.13	170.00	5673.00	10400	20220725	-49.52	5150	20230630	1.94	9830	-46.59	20230209	5150	1.94	20230630	10400	-49.52	20220725	5150	1.94	20230630	5.28	N	104200	500	74 억		224617	N	N	0	N	00	N
150	20230705	120635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5260	-100	5	-1.87	82346340	15630	67.71	5360	5360	5250	6960	3760	5360	5268.48	1.51	0	-5833	5573	5466	5363	5256	5153	5415	5205	74	1600	500	3850	10	1	14827550	780	30.94	0.93	12	0.11	170.00	5673.00	10400	20220725	-49.42	5150	20230630	2.14	9830	-46.49	20230209	5150	2.14	20230630	10400	-49.42	20220725	5150	2.14	20230630	5.28	N	104200	500	74 억		224617	N	N	0	N	00	N
151	20230705	110642	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5270	-90	5	-1.68	65553120	12439	53.89	5360	5360	5250	6960	3760	5360	5269.97	1.51	0	-4728	5573	5466	5363	5256	5153	5415	5205	74	1600	500	3850	10	1	14827550	781	31.00	0.93	12	0.08	170.00	5673.00	10400	20220725	-49.33	5150	20230630	2.33	9830	-46.39	20230209	5150	2.33	20230630	10400	-49.33	20220725	5150	2.33	20230630	5.28	N	104200	500	74 억		224617	N	N	0	N	00	N
152	20230705	100637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5270	-90	5	-1.68	34960580	6632	28.73	5360	5360	5250	6960	3760	5360	5271.50	1.51	0	-1535	5573	5466	5363	5256	5153	5415	5205	74	1600	500	3850	10	1	14827550	781	31.00	0.93	12	0.04	170.00	5673.00	10400	20220725	-49.33	5150	20230630	2.33	9830	-46.39	20230209	5150	2.33	20230630	10400	-49.33	20220725	5150	2.33	20230630	5.28	N	104200	500	74 억		224617	N	N	0	N	00	N
153	20230705	090636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	-40	5	-0.75	1365130	256	1.11	5360	5360	5320	6960	3760	5360	5332.54	1.51	0	-227	5573	5466	5363	5256	5153	5415	5205	74	1600	500	3850	10	1	14827550	789	31.29	0.94	12	0.00	170.00	5673.00	10400	20220725	-48.85	5150	20230630	3.30	9830	-45.88	20230209	5150	3.30	20230630	10400	-48.85	20220725	5150	3.30	20230630	5.28	N	104200	500	74 억		224617	N	N	0	N	00	N
154	20230704	160634	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	-40	5	-0.74	120110920	22600	79.06	5470	5470	5260	7020	3780	5400	5314.64	1.53	0	-1583	5506	5452	5396	5342	5286	5480	5370	74	1620	500	3880	10	1	14827550	795	31.53	0.94	12	0.15	170.00	5673.00	10400	20220725	-48.46	5150	20230630	4.08	9830	-45.47	20230209	5150	4.08	20230630	10400	-48.46	20220725	5150	4.08	20230630	5.26	N	104200	500	74 억		226186	N	N	0	N	00	N
155	20230704	150626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	-120	5	-2.22	108022360	20324	71.10	5470	5470	5260	7020	3780	5400	5315.01	1.53	0	-1017	5506	5452	5396	5342	5286	5480	5370	74	1620	500	3880	10	1	14827550	783	31.06	0.93	12	0.14	170.00	5673.00	10400	20220725	-49.23	5150	20230630	2.52	9830	-46.29	20230209	5150	2.52	20230630	10400	-49.23	20220725	5150	2.52	20230630	5.26	N	104200	500	74 억		226186	N	N	0	N	00	N
156	20230704	140632	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	-100	5	-1.85	91070630	17128	59.92	5470	5470	5260	7020	3780	5400	5317.06	1.53	0	-1338	5506	5452	5396	5342	5286	5480	5370	74	1620	500	3880	10	1	14827550	786	31.18	0.93	12	0.12	170.00	5673.00	10400	20220725	-49.04	5150	20230630	2.91	9830	-46.08	20230209	5150	2.91	20230630	10400	-49.04	20220725	5150	2.91	20230630	5.26	N	104200	500	74 억		226186	N	N	0	N	00	N
157	20230704	130622	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	-80	5	-1.48	81268840	15274	53.43	5470	5470	5260	7020	3780	5400	5320.73	1.53	0	-1361	5506	5452	5396	5342	5286	5480	5370	74	1620	500	3880	10	1	14827550	789	31.29	0.94	12	0.10	170.00	5673.00	10400	20220725	-48.85	5150	20230630	3.30	9830	-45.88	20230209	5150	3.30	20230630	10400	-48.85	20220725	5150	3.30	20230630	5.26	N	104200	500	74 억		226186	N	N	0	N	00	N
158	20230704	120628	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	-100	5	-1.85	76376750	14352	50.21	5470	5470	5260	7020	3780	5400	5321.68	1.53	0	-1132	5506	5452	5396	5342	5286	5480	5370	74	1620	500	3880	10	1	14827550	786	31.18	0.93	12	0.10	170.00	5673.00	10400	20220725	-49.04	5150	20230630	2.91	9830	-46.08	20230209	5150	2.91	20230630	10400	-49.04	20220725	5150	2.91	20230630	5.26	N	104200	500	74 억		226186	N	N	0	N	00	N
159	20230704	110624	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	-80	5	-1.48	67300600	12634	44.20	5470	5470	5260	7020	3780	5400	5326.94	1.53	0	-1349	5506	5452	5396	5342	5286	5480	5370	74	1620	500	3880	10	1	14827550	789	31.29	0.94	12	0.09	170.00	5673.00	10400	20220725	-48.85	5150	20230630	3.30	9830	-45.88	20230209	5150	3.30	20230630	10400	-48.85	20220725	5150	3.30	20230630	5.26	N	104200	500	74 억		226186	N	N	0	N	00	N
160	20230704	100622	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	-80	5	-1.48	41074280	7678	26.86	5470	5470	5320	7020	3780	5400	5349.61	1.53	0	-1187	5506	5452	5396	5342	5286	5480	5370	74	1620	500	3880	10	1	14827550	789	31.29	0.94	12	0.05	170.00	5673.00	10400	20220725	-48.85	5150	20230630	3.30	9830	-45.88	20230209	5150	3.30	20230630	10400	-48.85	20220725	5150	3.30	20230630	5.26	N	104200	500	74 억		226186	N	N	0	N	00	N
161	20230704	090621	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5390	-10	5	-0.19	9202740	1711	5.99	5470	5470	5340	7020	3780	5400	5378.57	1.53	0	-764	5506	5452	5396	5342	5286	5480	5370	74	1620	500	3880	10	1	14827550	799	31.71	0.95	12	0.01	170.00	5673.00	10400	20220725	-48.17	5150	20230630	4.66	9830	-45.17	20230209	5150	4.66	20230630	10400	-48.17	20220725	5150	4.66	20230630	5.26	N	104200	500	74 억		226186	N	N	0	N	00	N
162	20230703	160614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5400	30	2	0.56	154391990	28578	79.05	5340	5450	5340	6980	3760	5370	5402.48	1.51	0	2161	5516	5442	5296	5222	5076	5480	5260	74	1610	500	3860	10	1	14827550	801	31.76	0.95	12	0.19	170.00	5673.00	10400	20220725	-48.08	5150	20230630	4.85	9830	-45.07	20230209	5150	4.85	20230630	10400	-48.08	20220725	5150	4.85	20230630	5.32	N	104200	500	74 억		224025	N	N	0	N	00	N
163	20230703	150621	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5390	20	2	0.37	132878350	24585	68.01	5340	5450	5340	6980	3760	5370	5404.85	1.51	0	2057	5516	5442	5296	5222	5076	5480	5260	74	1610	500	3860	10	1	14827550	799	31.71	0.95	12	0.17	170.00	5673.00	10400	20220725	-48.17	5150	20230630	4.66	9830	-45.17	20230209	5150	4.66	20230630	10400	-48.17	20220725	5150	4.66	20230630	5.32	N	104200	500	74 억		224025	N	N	0	N	00	N
164	20230703	140621	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5430	60	2	1.12	113580120	21012	58.12	5340	5450	5340	6980	3760	5370	5405.49	1.51	0	2546	5516	5442	5296	5222	5076	5480	5260	74	1610	500	3860	10	1	14827550	805	31.94	0.96	12	0.14	170.00	5673.00	10400	20220725	-47.79	5150	20230630	5.44	9830	-44.76	20230209	5150	5.44	20230630	10400	-47.79	20220725	5150	5.44	20230630	5.32	N	104200	500	74 억		224025	N	N	0	N	00	N
165	20230703	130615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5400	30	2	0.56	77411490	14357	39.72	5340	5440	5340	6980	3760	5370	5391.90	1.51	0	3835	5516	5442	5296	5222	5076	5480	5260	74	1610	500	3860	10	1	14827550	801	31.76	0.95	12	0.10	170.00	5673.00	10400	20220725	-48.08	5150	20230630	4.85	9830	-45.07	20230209	5150	4.85	20230630	10400	-48.08	20220725	5150	4.85	20230630	5.32	N	104200	500	74 억		224025	N	N	0	N	00	N
166	20230703	120622	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5410	40	2	0.74	65345410	12119	33.52	5340	5440	5340	6980	3760	5370	5391.98	1.51	0	2663	5516	5442	5296	5222	5076	5480	5260	74	1610	500	3860	10	1	14827550	802	31.82	0.95	12	0.08	170.00	5673.00	10400	20220725	-47.98	5150	20230630	5.05	9830	-44.96	20230209	5150	5.05	20230630	10400	-47.98	20220725	5150	5.05	20230630	5.32	N	104200	500	74 억		224025	N	N	0	N	00	N
167	20230703	110617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5410	40	2	0.74	57351140	10638	29.43	5340	5440	5340	6980	3760	5370	5391.16	1.51	0	2411	5516	5442	5296	5222	5076	5480	5260	74	1610	500	3860	10	1	14827550	802	31.82	0.95	12	0.07	170.00	5673.00	10400	20220725	-47.98	5150	20230630	5.05	9830	-44.96	20230209	5150	5.05	20230630	10400	-47.98	20220725	5150	5.05	20230630	5.32	N	104200	500	74 억		224025	N	N	0	N	00	N
168	20230703	100607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5380	10	2	0.19	45621790	8466	23.42	5340	5440	5340	6980	3760	5370	5388.82	1.51	0	2554	5516	5442	5296	5222	5076	5480	5260	74	1610	500	3860	10	1	14827550	798	31.65	0.95	12	0.06	170.00	5673.00	10400	20220725	-48.27	5150	20230630	4.47	9830	-45.27	20230209	5150	4.47	20230630	10400	-48.27	20220725	5150	4.47	20230630	5.32	N	104200	500	74 억		224025	N	N	0	N	00	N
169	20230703	090614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5400	30	2	0.56	14574180	2721	7.53	5340	5400	5340	6980	3760	5370	5356.19	1.51	0	344	5516	5442	5296	5222	5076	5480	5260	74	1610	500	3860	10	1	14827550	801	31.76	0.95	12	0.02	170.00	5673.00	10400	20220725	-48.08	5150	20230630	4.85	9830	-45.07	20230209	5150	4.85	20230630	10400	-48.08	20220725	5150	4.85	20230630	5.32	N	104200	500	74 억		224025	N	N	0	N	00	N