KissMeData/104200/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4405	-90	5	-2.00	125375545	28354	125.71	4460	4490	4385	5840	3150	4495	4421.92	1.65	-14635	4551	4522	4486	4457	4421	4537	4472	74	1345	500	3230	5	1	14827550	653	25.91	0.78	12	0.19	170.00	5673.00	9830	20230209	-55.19	4120	20230726	6.92	9830	-55.19	20230209	4120	6.92	20230726	9830	-55.19	20230209	4120	6.92	20230726	5.14	N	104200	500	74 억	244321	N	N	N	N
3	20230831	150958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4390	-105	5	-2.34	123188675	27857	123.51	4460	4490	4385	5840	3150	4495	4422.18	1.65	-14458	4551	4522	4486	4457	4421	4537	4472	74	1345	500	3230	5	1	14827550	651	25.82	0.77	12	0.19	170.00	5673.00	9830	20230209	-55.34	4120	20230726	6.55	9830	-55.34	20230209	4120	6.55	20230726	9830	-55.34	20230209	4120	6.55	20230726	5.14	N	104200	500	74 억	244321	N	N	N	N
4	20230831	141058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4400	-95	5	-2.11	102746145	23201	102.86	4460	4490	4395	5840	3150	4495	4428.52	1.65	-11688	4551	4522	4486	4457	4421	4537	4472	74	1345	500	3230	5	1	14827550	652	25.88	0.78	12	0.16	170.00	5673.00	9830	20230209	-55.24	4120	20230726	6.80	9830	-55.24	20230209	4120	6.80	20230726	9830	-55.24	20230209	4120	6.80	20230726	5.14	N	104200	500	74 억	244321	N	N	N	N
5	20230831	131028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4415	-80	5	-1.78	75840035	17096	75.80	4460	4490	4415	5840	3150	4495	4436.12	1.65	-9101	4551	4522	4486	4457	4421	4537	4472	74	1345	500	3230	5	1	14827550	655	25.97	0.78	12	0.12	170.00	5673.00	9830	20230209	-55.09	4120	20230726	7.16	9830	-55.09	20230209	4120	7.16	20230726	9830	-55.09	20230209	4120	7.16	20230726	5.14	N	104200	500	74 억	244321	N	N	N	N
6	20230831	121051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4425	-70	5	-1.56	52807305	11883	52.68	4460	4490	4415	5840	3150	4495	4443.93	1.65	-5514	4551	4522	4486	4457	4421	4537	4472	74	1345	500	3230	5	1	14827550	656	26.03	0.78	12	0.08	170.00	5673.00	9830	20230209	-54.98	4120	20230726	7.40	9830	-54.98	20230209	4120	7.40	20230726	9830	-54.98	20230209	4120	7.40	20230726	5.14	N	104200	500	74 억	244321	N	N	N	N
7	20230831	111507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4420	-75	5	-1.67	42020325	9443	41.87	4460	4490	4420	5840	3150	4495	4449.89	1.65	-4187	4551	4522	4486	4457	4421	4537	4472	74	1345	500	3230	5	1	14827550	655	26.00	0.78	12	0.06	170.00	5673.00	9830	20230209	-55.04	4120	20230726	7.28	9830	-55.04	20230209	4120	7.28	20230726	9830	-55.04	20230209	4120	7.28	20230726	5.14	N	104200	500	74 억	244321	N	N	N	N
8	20230831	101142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4450	-45	5	-1.00	23959420	5372	23.82	4460	4490	4450	5840	3150	4495	4460.05	1.65	-2028	4551	4522	4486	4457	4421	4537	4472	74	1345	500	3230	5	1	14827550	660	26.18	0.78	12	0.04	170.00	5673.00	9830	20230209	-54.73	4120	20230726	8.01	9830	-54.73	20230209	4120	8.01	20230726	9830	-54.73	20230209	4120	8.01	20230726	5.14	N	104200	500	74 억	244321	N	N	N	N
9	20230831	091006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4470	-25	5	-0.56	2770170	620	2.75	4460	4470	4460	5840	3150	4495	4467.97	1.65	24	4551	4522	4486	4457	4421	4537	4472	74	1345	500	3230	5	1	14827550	663	26.29	0.79	12	0.00	170.00	5673.00	9830	20230209	-54.53	4120	20230726	8.50	9830	-54.53	20230209	4120	8.50	20230726	9830	-54.53	20230209	4120	8.50	20230726	5.14	N	104200	500	74 억	244321	N	N	N	N
10	20230830	160801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4495	30	2	0.67	99764845	22250	67.96	4470	4515	4450	5800	3130	4465	4483.78	1.61	5398	4591	4527	4461	4397	4331	4560	4430	74	1335	500	3210	5	1	14827550	666	26.44	0.79	12	0.15	170.00	5673.00	9830	20230209	-54.27	4120	20230726	9.10	9830	-54.27	20230209	4120	9.10	20230726	9830	-54.27	20230209	4120	9.10	20230726	5.17	N	104200	500	74 억	238923	N	N	N	N
11	20230830	150937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4495	30	2	0.67	96141875	21444	65.50	4470	4515	4450	5800	3130	4465	4483.39	1.61	5473	4591	4527	4461	4397	4331	4560	4430	74	1335	500	3210	5	1	14827550	666	26.44	0.79	12	0.14	170.00	5673.00	9830	20230209	-54.27	4120	20230726	9.10	9830	-54.27	20230209	4120	9.10	20230726	9830	-54.27	20230209	4120	9.10	20230726	5.17	N	104200	500	74 억	238923	N	N	N	N
12	20230830	141023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4490	25	2	0.56	86873035	19380	59.20	4470	4515	4450	5800	3130	4465	4482.61	1.61	5039	4591	4527	4461	4397	4331	4560	4430	74	1335	500	3210	5	1	14827550	666	26.41	0.79	12	0.13	170.00	5673.00	9830	20230209	-54.32	4120	20230726	8.98	9830	-54.32	20230209	4120	8.98	20230726	9830	-54.32	20230209	4120	8.98	20230726	5.17	N	104200	500	74 억	238923	N	N	N	N
13	20230830	131011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4495	30	2	0.67	78263075	17466	53.35	4470	4505	4450	5800	3130	4465	4480.88	1.61	4250	4591	4527	4461	4397	4331	4560	4430	74	1335	500	3210	5	1	14827550	666	26.44	0.79	12	0.12	170.00	5673.00	9830	20230209	-54.27	4120	20230726	9.10	9830	-54.27	20230209	4120	9.10	20230726	9830	-54.27	20230209	4120	9.10	20230726	5.17	N	104200	500	74 억	238923	N	N	N	N
14	20230830	121024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4485	20	2	0.45	59039940	13186	40.28	4470	4505	4450	5800	3130	4465	4477.47	1.61	3664	4591	4527	4461	4397	4331	4560	4430	74	1335	500	3210	5	1	14827550	665	26.38	0.79	12	0.09	170.00	5673.00	9830	20230209	-54.37	4120	20230726	8.86	9830	-54.37	20230209	4120	8.86	20230726	9830	-54.37	20230209	4120	8.86	20230726	5.17	N	104200	500	74 억	238923	N	N	N	N
15	20230830	111453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4490	25	2	0.56	48693670	10876	33.22	4470	4505	4450	5800	3130	4465	4477.17	1.61	2216	4591	4527	4461	4397	4331	4560	4430	74	1335	500	3210	5	1	14827550	666	26.41	0.79	12	0.07	170.00	5673.00	9830	20230209	-54.32	4120	20230726	8.98	9830	-54.32	20230209	4120	8.98	20230726	9830	-54.32	20230209	4120	8.98	20230726	5.17	N	104200	500	74 억	238923	N	N	N	N
16	20230830	101054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4465	0	3	0.00	40086995	8949	27.34	4470	4505	4465	5800	3130	4465	4479.49	1.61	1861	4591	4527	4461	4397	4331	4560	4430	74	1335	500	3210	5	1	14827550	662	26.26	0.79	12	0.06	170.00	5673.00	9830	20230209	-54.58	4120	20230726	8.37	9830	-54.58	20230209	4120	8.37	20230726	9830	-54.58	20230209	4120	8.37	20230726	5.17	N	104200	500	74 억	238923	N	N	N	N
17	20230830	090951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4485	20	2	0.45	29929145	6679	20.40	4470	4505	4465	5800	3130	4465	4481.08	1.61	1734	4591	4527	4461	4397	4331	4560	4430	74	1335	500	3210	5	1	14827550	665	26.38	0.79	12	0.05	170.00	5673.00	9830	20230209	-54.37	4120	20230726	8.86	9830	-54.37	20230209	4120	8.86	20230726	9830	-54.37	20230209	4120	8.86	20230726	5.17	N	104200	500	74 억	238923	N	N	N	N
18	20230829	160757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4465	55	2	1.25	144338045	32353	133.42	4435	4525	4395	5730	3090	4410	4461.32	1.55	8998	4506	4457	4381	4332	4256	4482	4357	74	1320	500	3170	5	1	14827550	662	26.26	0.79	12	0.22	170.00	5673.00	9830	20230209	-54.58	4120	20230726	8.37	9830	-54.58	20230209	4120	8.37	20230726	9830	-54.58	20230209	4120	8.37	20230726	5.17	N	104200	500	74 억	229924	N	N	N	N
19	20230829	150944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4460	50	2	1.13	136511470	30599	126.19	4435	4525	4395	5730	3090	4410	4461.30	1.55	8727	4506	4457	4381	4332	4256	4482	4357	74	1320	500	3170	5	1	14827550	661	26.24	0.79	12	0.21	170.00	5673.00	9830	20230209	-54.63	4120	20230726	8.25	9830	-54.63	20230209	4120	8.25	20230726	9830	-54.63	20230209	4120	8.25	20230726	5.17	N	104200	500	74 억	229924	N	N	N	N
20	20230829	141054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4430	20	2	0.45	122757935	27503	113.42	4435	4525	4395	5730	3090	4410	4463.44	1.55	8052	4506	4457	4381	4332	4256	4482	4357	74	1320	500	3170	5	1	14827550	657	26.06	0.78	12	0.19	170.00	5673.00	9830	20230209	-54.93	4120	20230726	7.52	9830	-54.93	20230209	4120	7.52	20230726	9830	-54.93	20230209	4120	7.52	20230726	5.17	N	104200	500	74 억	229924	N	N	N	N
21	20230829	131006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4440	30	2	0.68	114523890	25647	105.77	4435	4525	4395	5730	3090	4410	4465.39	1.55	7504	4506	4457	4381	4332	4256	4482	4357	74	1320	500	3170	5	1	14827550	658	26.12	0.78	12	0.17	170.00	5673.00	9830	20230209	-54.83	4120	20230726	7.77	9830	-54.83	20230209	4120	7.77	20230726	9830	-54.83	20230209	4120	7.77	20230726	5.17	N	104200	500	74 억	229924	N	N	N	N
22	20230829	121043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4440	30	2	0.68	108350660	24257	100.03	4435	4525	4395	5730	3090	4410	4466.78	1.55	6668	4506	4457	4381	4332	4256	4482	4357	74	1320	500	3170	5	1	14827550	658	26.12	0.78	12	0.16	170.00	5673.00	9830	20230209	-54.83	4120	20230726	7.77	9830	-54.83	20230209	4120	7.77	20230726	9830	-54.83	20230209	4120	7.77	20230726	5.17	N	104200	500	74 억	229924	N	N	N	N
23	20230829	111715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4440	30	2	0.68	106051685	23739	97.90	4435	4525	4395	5730	3090	4410	4467.40	1.55	6427	4506	4457	4381	4332	4256	4482	4357	74	1320	500	3170	5	1	14827550	658	26.12	0.78	12	0.16	170.00	5673.00	9830	20230209	-54.83	4120	20230726	7.77	9830	-54.83	20230209	4120	7.77	20230726	9830	-54.83	20230209	4120	7.77	20230726	5.17	N	104200	500	74 억	229924	N	N	N	N
24	20230829	101136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4445	35	2	0.79	88967055	19893	82.04	4435	4525	4395	5730	3090	4410	4472.28	1.55	4825	4506	4457	4381	4332	4256	4482	4357	74	1320	500	3170	5	1	14827550	659	26.15	0.78	12	0.13	170.00	5673.00	9830	20230209	-54.78	4120	20230726	7.89	9830	-54.78	20230209	4120	7.89	20230726	9830	-54.78	20230209	4120	7.89	20230726	5.17	N	104200	500	74 억	229924	N	N	N	N
25	20230829	090742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4400	-10	5	-0.23	4507700	1022	4.21	4435	4435	4400	5730	3090	4410	4410.67	1.55	-729	4506	4457	4381	4332	4256	4482	4357	74	1320	500	3170	5	1	14827550	652	25.88	0.78	12	0.01	170.00	5673.00	9830	20230209	-55.24	4120	20230726	6.80	9830	-55.24	20230209	4120	6.80	20230726	9830	-55.24	20230209	4120	6.80	20230726	5.17	N	104200	500	74 억	229924	N	N	N	N
26	20230828	160733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4410	90	2	2.08	105857905	24246	117.60	4310	4430	4305	5610	3025	4320	4365.99	1.49	9536	4473	4396	4343	4266	4213	4370	4240	74	1290	500	3110	5	1	14827550	654	25.94	0.78	12	0.16	170.00	5673.00	9830	20230209	-55.14	4120	20230726	7.04	9830	-55.14	20230209	4120	7.04	20230726	9830	-55.14	20230209	4120	7.04	20230726	5.17	N	104200	500	74 억	220388	N	N	N	N
27	20230828	150743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4385	65	2	1.50	97622110	22377	108.54	4310	4430	4305	5610	3025	4320	4362.61	1.49	9321	4473	4396	4343	4266	4213	4370	4240	74	1290	500	3110	5	1	14827550	650	25.79	0.77	12	0.15	170.00	5673.00	9830	20230209	-55.39	4120	20230726	6.43	9830	-55.39	20230209	4120	6.43	20230726	9830	-55.39	20230209	4120	6.43	20230726	5.17	N	104200	500	74 억	220388	N	N	N	N
28	20230828	140743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4410	90	2	2.08	92035980	21107	102.38	4310	4430	4305	5610	3025	4320	4360.45	1.49	9195	4473	4396	4343	4266	4213	4370	4240	74	1290	500	3110	5	1	14827550	654	25.94	0.78	12	0.14	170.00	5673.00	9830	20230209	-55.14	4120	20230726	7.04	9830	-55.14	20230209	4120	7.04	20230726	9830	-55.14	20230209	4120	7.04	20230726	5.17	N	104200	500	74 억	220388	N	N	N	N
29	20230828	130750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4395	75	2	1.74	84901520	19482	94.49	4310	4430	4305	5610	3025	4320	4357.95	1.49	7664	4473	4396	4343	4266	4213	4370	4240	74	1290	500	3110	5	1	14827550	652	25.85	0.77	12	0.13	170.00	5673.00	9830	20230209	-55.29	4120	20230726	6.67	9830	-55.29	20230209	4120	6.67	20230726	9830	-55.29	20230209	4120	6.67	20230726	5.17	N	104200	500	74 억	220388	N	N	N	N
30	20230828	120742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4395	75	2	1.74	75487000	17340	84.11	4310	4430	4305	5610	3025	4320	4353.34	1.49	6091	4473	4396	4343	4266	4213	4370	4240	74	1290	500	3110	5	1	14827550	652	25.85	0.77	12	0.12	170.00	5673.00	9830	20230209	-55.29	4120	20230726	6.67	9830	-55.29	20230209	4120	6.67	20230726	9830	-55.29	20230209	4120	6.67	20230726	5.17	N	104200	500	74 억	220388	N	N	N	N
31	20230828	110737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4365	45	2	1.04	51984615	11994	58.18	4310	4390	4305	5610	3025	4320	4334.22	1.49	3288	4473	4396	4343	4266	4213	4370	4240	74	1290	500	3110	5	1	14827550	647	25.68	0.77	12	0.08	170.00	5673.00	9830	20230209	-55.60	4120	20230726	5.95	9830	-55.60	20230209	4120	5.95	20230726	9830	-55.60	20230209	4120	5.95	20230726	5.17	N	104200	500	74 억	220388	N	N	N	N
32	20230828	100732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4385	65	2	1.50	41734425	9654	46.83	4310	4390	4305	5610	3025	4320	4323.02	1.49	2719	4473	4396	4343	4266	4213	4370	4240	74	1290	500	3110	5	1	14827550	650	25.79	0.77	12	0.07	170.00	5673.00	9830	20230209	-55.39	4120	20230726	6.43	9830	-55.39	20230209	4120	6.43	20230726	9830	-55.39	20230209	4120	6.43	20230726	5.17	N	104200	500	74 억	220388	N	N	N	N
33	20230828	090743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4330	10	2	0.23	11191305	2588	12.55	4310	4360	4310	5610	3025	4320	4324.31	1.49	1966	4473	4396	4343	4266	4213	4370	4240	74	1290	500	3110	5	1	14827550	642	25.47	0.76	12	0.02	170.00	5673.00	9830	20230209	-55.95	4120	20230726	5.10	9830	-55.95	20230209	4120	5.10	20230726	9830	-55.95	20230209	4120	5.10	20230726	5.17	N	104200	500	74 억	220388	N	N	N	N
34	20230825	160738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4320	-65	5	-1.48	86635920	20015	76.62	4420	4420	4290	5700	3070	4385	4328.55	1.51	-2873	4508	4446	4363	4301	4218	4477	4332	74	1315	500	3150	5	1	14827550	641	25.41	0.76	12	0.13	170.00	5673.00	9830	20230209	-56.05	4120	20230726	4.85	9830	-56.05	20230209	4120	4.85	20230726	9830	-56.05	20230209	4120	4.85	20230726	5.16	N	104200	500	74 억	223263	N	N	N	N
35	20230825	150742	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4315	-70	5	-1.60	79945030	18465	70.69	4420	4420	4290	5700	3070	4385	4329.54	1.51	-2713	4508	4446	4363	4301	4218	4477	4332	74	1315	500	3150	5	1	14827550	640	25.38	0.76	12	0.12	170.00	5673.00	9830	20230209	-56.10	4120	20230726	4.73	9830	-56.10	20230209	4120	4.73	20230726	9830	-56.10	20230209	4120	4.73	20230726	5.16	N	104200	500	74 억	223263	N	N	N	N
36	20230825	140740	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4300	-85	5	-1.94	63973760	14745	56.45	4420	4420	4300	5700	3070	4385	4338.67	1.51	-2275	4508	4446	4363	4301	4218	4477	4332	74	1315	500	3150	5	1	14827550	638	25.29	0.76	12	0.10	170.00	5673.00	9830	20230209	-56.26	4120	20230726	4.37	9830	-56.26	20230209	4120	4.37	20230726	9830	-56.26	20230209	4120	4.37	20230726	5.16	N	104200	500	74 억	223263	N	N	N	N
37	20230825	130735	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4315	-70	5	-1.60	51629150	11880	45.48	4420	4420	4300	5700	3070	4385	4345.89	1.51	-1892	4508	4446	4363	4301	4218	4477	4332	74	1315	500	3150	5	1	14827550	640	25.38	0.76	12	0.08	170.00	5673.00	9830	20230209	-56.10	4120	20230726	4.73	9830	-56.10	20230209	4120	4.73	20230726	9830	-56.10	20230209	4120	4.73	20230726	5.16	N	104200	500	74 억	223263	N	N	N	N
38	20230825	120737	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4320	-65	5	-1.48	34216480	7840	30.01	4420	4420	4320	5700	3070	4385	4364.35	1.51	-2560	4508	4446	4363	4301	4218	4477	4332	74	1315	500	3150	5	1	14827550	641	25.41	0.76	12	0.05	170.00	5673.00	9830	20230209	-56.05	4120	20230726	4.85	9830	-56.05	20230209	4120	4.85	20230726	9830	-56.05	20230209	4120	4.85	20230726	5.16	N	104200	500	74 억	223263	N	N	N	N
39	20230825	110738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4350	-35	5	-0.80	23153760	5292	20.26	4420	4420	4340	5700	3070	4385	4375.24	1.51	-2697	4508	4446	4363	4301	4218	4477	4332	74	1315	500	3150	5	1	14827550	645	25.59	0.77	12	0.04	170.00	5673.00	9830	20230209	-55.75	4120	20230726	5.58	9830	-55.75	20230209	4120	5.58	20230726	9830	-55.75	20230209	4120	5.58	20230726	5.16	N	104200	500	74 억	223263	N	N	N	N
40	20230825	100739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4360	-25	5	-0.57	21249645	4855	18.59	4420	4420	4340	5700	3070	4385	4376.86	1.51	-2641	4508	4446	4363	4301	4218	4477	4332	74	1315	500	3150	5	1	14827550	646	25.65	0.77	12	0.03	170.00	5673.00	9830	20230209	-55.65	4120	20230726	5.83	9830	-55.65	20230209	4120	5.83	20230726	9830	-55.65	20230209	4120	5.83	20230726	5.16	N	104200	500	74 억	223263	N	N	N	N
41	20230825	090736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4395	10	2	0.23	10986200	2502	9.58	4420	4420	4350	5700	3070	4385	4390.97	1.51	-1601	4508	4446	4363	4301	4218	4477	4332	74	1315	500	3150	5	1	14827550	652	25.85	0.77	12	0.02	170.00	5673.00	9830	20230209	-55.29	4120	20230726	6.67	9830	-55.29	20230209	4120	6.67	20230726	9830	-55.29	20230209	4120	6.67	20230726	5.16	N	104200	500	74 억	223263	N	N	N	N
42	20230824	160732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4385	70	2	1.62	112131550	25830	163.25	4315	4425	4280	5600	3025	4315	4340.07	1.46	6731	4388	4351	4323	4286	4258	4370	4305	74	1285	500	3100	5	1	14827550	650	25.79	0.77	12	0.17	170.00	5673.00	9830	20230209	-55.39	4120	20230726	6.43	9830	-55.39	20230209	4120	6.43	20230726	9830	-55.39	20230209	4120	6.43	20230726	5.20	N	104200	500	74 억	216532	N	N	N	N
43	20230824	150730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4380	65	2	1.51	103444545	23849	150.73	4315	4425	4280	5600	3025	4315	4337.48	1.46	6728	4388	4351	4323	4286	4258	4370	4305	74	1285	500	3100	5	1	14827550	649	25.76	0.77	12	0.16	170.00	5673.00	9830	20230209	-55.44	4120	20230726	6.31	9830	-55.44	20230209	4120	6.31	20230726	9830	-55.44	20230209	4120	6.31	20230726	5.20	N	104200	500	74 억	216532	N	N	N	N
44	20230824	140732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4395	80	2	1.85	91843750	21203	134.01	4315	4425	4280	5600	3025	4315	4331.64	1.46	6867	4388	4351	4323	4286	4258	4370	4305	74	1285	500	3100	5	1	14827550	652	25.85	0.77	12	0.14	170.00	5673.00	9830	20230209	-55.29	4120	20230726	6.67	9830	-55.29	20230209	4120	6.67	20230726	9830	-55.29	20230209	4120	6.67	20230726	5.20	N	104200	500	74 억	216532	N	N	N	N
45	20230824	130736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4425	110	2	2.55	78882650	18264	115.43	4315	4425	4280	5600	3025	4315	4319.02	1.46	7705	4388	4351	4323	4286	4258	4370	4305	74	1285	500	3100	5	1	14827550	656	26.03	0.78	12	0.12	170.00	5673.00	9830	20230209	-54.98	4120	20230726	7.40	9830	-54.98	20230209	4120	7.40	20230726	9830	-54.98	20230209	4120	7.40	20230726	5.20	N	104200	500	74 억	216532	N	N	N	N
46	20230824	120737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4350	35	2	0.81	70272435	16307	103.07	4315	4365	4280	5600	3025	4315	4309.34	1.46	8413	4388	4351	4323	4286	4258	4370	4305	74	1285	500	3100	5	1	14827550	645	25.59	0.77	12	0.11	170.00	5673.00	9830	20230209	-55.75	4120	20230726	5.58	9830	-55.75	20230209	4120	5.58	20230726	9830	-55.75	20230209	4120	5.58	20230726	5.20	N	104200	500	74 억	216532	N	N	N	N
47	20230824	110735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4320	5	2	0.12	65986000	15321	96.83	4315	4355	4280	5600	3025	4315	4306.90	1.46	8405	4388	4351	4323	4286	4258	4370	4305	74	1285	500	3100	5	1	14827550	641	25.41	0.76	12	0.10	170.00	5673.00	9830	20230209	-56.05	4120	20230726	4.85	9830	-56.05	20230209	4120	4.85	20230726	9830	-56.05	20230209	4120	4.85	20230726	5.20	N	104200	500	74 억	216532	N	N	N	N
48	20230824	100730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4310	-5	5	-0.12	55247780	12834	81.11	4315	4355	4280	5600	3025	4315	4304.80	1.46	6469	4388	4351	4323	4286	4258	4370	4305	74	1285	500	3100	5	1	14827550	639	25.35	0.76	12	0.09	170.00	5673.00	9830	20230209	-56.15	4120	20230726	4.61	9830	-56.15	20230209	4120	4.61	20230726	9830	-56.15	20230209	4120	4.61	20230726	5.20	N	104200	500	74 억	216532	N	N	N	N
49	20230824	090733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4320	5	2	0.12	3325165	769	4.86	4315	4355	4315	5600	3025	4315	4324.01	1.46	489	4388	4351	4323	4286	4258	4370	4305	74	1285	500	3100	5	1	14827550	641	25.41	0.76	12	0.01	170.00	5673.00	9830	20230209	-56.05	4120	20230726	4.85	9830	-56.05	20230209	4120	4.85	20230726	9830	-56.05	20230209	4120	4.85	20230726	5.20	N	104200	500	74 억	216532	N	N	N	N
50	20230823	160729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4315	-10	5	-0.23	68352060	15820	53.07	4300	4360	4295	5620	3030	4325	4320.61	1.44	3617	4445	4385	4335	4275	4225	4360	4250	74	1295	500	3110	5	1	14827550	640	25.38	0.76	12	0.11	170.00	5673.00	9830	20230209	-56.10	4120	20230726	4.73	9830	-56.10	20230209	4120	4.73	20230726	9830	-56.10	20230209	4120	4.73	20230726	5.19	N	104200	500	74 억	212815	N	N	N	N
51	20230823	150729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4305	-20	5	-0.46	61838110	14308	48.00	4300	4360	4295	5620	3030	4325	4321.93	1.44	3385	4445	4385	4335	4275	4225	4360	4250	74	1295	500	3110	5	1	14827550	638	25.32	0.76	12	0.10	170.00	5673.00	9830	20230209	-56.21	4120	20230726	4.49	9830	-56.21	20230209	4120	4.49	20230726	9830	-56.21	20230209	4120	4.49	20230726	5.19	N	104200	500	74 억	212815	N	N	N	N
52	20230823	140733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4325	0	3	0.00	44330680	10247	34.38	4300	4360	4295	5620	3030	4325	4326.21	1.44	3135	4445	4385	4335	4275	4225	4360	4250	74	1295	500	3110	5	1	14827550	641	25.44	0.76	12	0.07	170.00	5673.00	9830	20230209	-56.00	4120	20230726	4.98	9830	-56.00	20230209	4120	4.98	20230726	9830	-56.00	20230209	4120	4.98	20230726	5.19	N	104200	500	74 억	212815	N	N	N	N
53	20230823	130728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4345	20	2	0.46	38771645	8964	30.07	4300	4360	4295	5620	3030	4325	4325.26	1.44	2526	4445	4385	4335	4275	4225	4360	4250	74	1295	500	3110	5	1	14827550	644	25.56	0.77	12	0.06	170.00	5673.00	9830	20230209	-55.80	4120	20230726	5.46	9830	-55.80	20230209	4120	5.46	20230726	9830	-55.80	20230209	4120	5.46	20230726	5.19	N	104200	500	74 억	212815	N	N	N	N
54	20230823	120734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4340	15	2	0.35	32954335	7622	25.57	4300	4360	4295	5620	3030	4325	4323.58	1.44	2272	4445	4385	4335	4275	4225	4360	4250	74	1295	500	3110	5	1	14827550	644	25.53	0.77	12	0.05	170.00	5673.00	9830	20230209	-55.85	4120	20230726	5.34	9830	-55.85	20230209	4120	5.34	20230726	9830	-55.85	20230209	4120	5.34	20230726	5.19	N	104200	500	74 억	212815	N	N	N	N
55	20230823	110729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4355	30	2	0.69	28007705	6484	21.75	4300	4360	4295	5620	3030	4325	4319.51	1.44	1893	4445	4385	4335	4275	4225	4360	4250	74	1295	500	3110	5	1	14827550	646	25.62	0.77	12	0.04	170.00	5673.00	9830	20230209	-55.70	4120	20230726	5.70	9830	-55.70	20230209	4120	5.70	20230726	9830	-55.70	20230209	4120	5.70	20230726	5.19	N	104200	500	74 억	212815	N	N	N	N
56	20230823	100729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4330	5	2	0.12	22042040	5111	17.15	4300	4335	4295	5620	3030	4325	4312.67	1.44	704	4445	4385	4335	4275	4225	4360	4250	74	1295	500	3110	5	1	14827550	642	25.47	0.76	12	0.03	170.00	5673.00	9830	20230209	-55.95	4120	20230726	5.10	9830	-55.95	20230209	4120	5.10	20230726	9830	-55.95	20230209	4120	5.10	20230726	5.19	N	104200	500	74 억	212815	N	N	N	N
57	20230823	090736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4330	5	2	0.12	11270355	2621	8.79	4300	4330	4295	5620	3030	4325	4300.02	1.44	1171	4445	4385	4335	4275	4225	4360	4250	74	1295	500	3110	5	1	14827550	642	25.47	0.76	12	0.02	170.00	5673.00	9830	20230209	-55.95	4120	20230726	5.10	9830	-55.95	20230209	4120	5.10	20230726	9830	-55.95	20230209	4120	5.10	20230726	5.19	N	104200	500	74 억	212815	N	N	N	N
58	20230822	160725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4325	-60	5	-1.37	128181445	29634	147.43	4365	4395	4285	5700	3070	4385	4325.43	1.37	8787	4505	4445	4410	4350	4315	4427	4332	74	1315	500	3150	5	1	14827550	641	25.44	0.76	12	0.20	170.00	5673.00	9830	20230209	-56.00	4120	20230726	4.98	9830	-56.00	20230209	4120	4.98	20230726	9830	-56.00	20230209	4120	4.98	20230726	5.22	N	104200	500	74 억	202877	N	N	N	N
59	20230822	150726	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4345	-40	5	-0.91	122668210	28361	141.09	4365	4395	4285	5700	3070	4385	4325.19	1.37	8773	4505	4445	4410	4350	4315	4427	4332	74	1315	500	3150	5	1	14827550	644	25.56	0.77	12	0.19	170.00	5673.00	9830	20230209	-55.80	4120	20230726	5.46	9830	-55.80	20230209	4120	5.46	20230726	9830	-55.80	20230209	4120	5.46	20230726	5.22	N	104200	500	74 억	202877	N	N	N	N
60	20230822	140728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4320	-65	5	-1.48	117138115	27082	134.73	4365	4395	4285	5700	3070	4385	4325.25	1.37	8642	4505	4445	4410	4350	4315	4427	4332	74	1315	500	3150	5	1	14827550	641	25.41	0.76	12	0.18	170.00	5673.00	9830	20230209	-56.05	4120	20230726	4.85	9830	-56.05	20230209	4120	4.85	20230726	9830	-56.05	20230209	4120	4.85	20230726	5.22	N	104200	500	74 억	202877	N	N	N	N
61	20230822	130724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4350	-35	5	-0.80	110699550	25599	127.35	4365	4395	4285	5700	3070	4385	4324.31	1.37	8386	4505	4445	4410	4350	4315	4427	4332	74	1315	500	3150	5	1	14827550	645	25.59	0.77	12	0.17	170.00	5673.00	9830	20230209	-55.75	4120	20230726	5.58	9830	-55.75	20230209	4120	5.58	20230726	9830	-55.75	20230209	4120	5.58	20230726	5.22	N	104200	500	74 억	202877	N	N	N	N
62	20230822	120714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4320	-65	5	-1.48	73985565	17118	85.16	4365	4395	4285	5700	3070	4385	4321.99	1.37	7247	4505	4445	4410	4350	4315	4427	4332	74	1315	500	3150	5	1	14827550	641	25.41	0.76	12	0.12	170.00	5673.00	9830	20230209	-56.05	4120	20230726	4.85	9830	-56.05	20230209	4120	4.85	20230726	9830	-56.05	20230209	4120	4.85	20230726	5.22	N	104200	500	74 억	202877	N	N	N	N
63	20230822	110724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4315	-70	5	-1.60	65432255	15143	75.33	4365	4395	4285	5700	3070	4385	4320.84	1.37	6634	4505	4445	4410	4350	4315	4427	4332	74	1315	500	3150	5	1	14827550	640	25.38	0.76	12	0.10	170.00	5673.00	9830	20230209	-56.10	4120	20230726	4.73	9830	-56.10	20230209	4120	4.73	20230726	9830	-56.10	20230209	4120	4.73	20230726	5.22	N	104200	500	74 억	202877	N	N	N	N
64	20230822	100721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4345	-40	5	-0.91	23507560	5411	26.92	4365	4395	4305	5700	3070	4385	4344.20	1.37	373	4505	4445	4410	4350	4315	4427	4332	74	1315	500	3150	5	1	14827550	644	25.56	0.77	12	0.04	170.00	5673.00	9830	20230209	-55.80	4120	20230726	5.46	9830	-55.80	20230209	4120	5.46	20230726	9830	-55.80	20230209	4120	5.46	20230726	5.22	N	104200	500	74 억	202877	N	N	N	N
65	20230822	090725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4335	-50	5	-1.14	5730190	1312	6.53	4365	4395	4330	5700	3070	4385	4367.16	1.37	-196	4505	4445	4410	4350	4315	4427	4332	74	1315	500	3150	5	1	14827550	643	25.50	0.76	12	0.01	170.00	5673.00	9830	20230209	-55.90	4120	20230726	5.22	9830	-55.90	20230209	4120	5.22	20230726	9830	-55.90	20230209	4120	5.22	20230726	5.22	N	104200	500	74 억	202877	N	N	N	N
66	20230821	160721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4385	-70	5	-1.57	82189010	18670	66.94	4445	4470	4375	5790	3120	4455	4402.23	1.38	-1227	4605	4530	4445	4370	4285	4567	4407	74	1335	500	3200	5	1	14827550	650	25.79	0.77	12	0.13	170.00	5673.00	9830	20230209	-55.39	4120	20230726	6.43	9830	-55.39	20230209	4120	6.43	20230726	9830	-55.39	20230209	4120	6.43	20230726	5.29	N	104200	500	74 억	204105	N	N	N	N
67	20230821	150726	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4390	-65	5	-1.46	79487815	18054	64.73	4445	4470	4375	5790	3120	4455	4402.78	1.38	-1156	4605	4530	4445	4370	4285	4567	4407	74	1335	500	3200	5	1	14827550	651	25.82	0.77	12	0.12	170.00	5673.00	9830	20230209	-55.34	4120	20230726	6.55	9830	-55.34	20230209	4120	6.55	20230726	9830	-55.34	20230209	4120	6.55	20230726	5.29	N	104200	500	74 억	204105	N	N	N	N
68	20230821	140724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4410	-45	5	-1.01	56010205	12708	45.56	4445	4470	4380	5790	3120	4455	4407.48	1.38	19	4605	4530	4445	4370	4285	4567	4407	74	1335	500	3200	5	1	14827550	654	25.94	0.78	12	0.09	170.00	5673.00	9830	20230209	-55.14	4120	20230726	7.04	9830	-55.14	20230209	4120	7.04	20230726	9830	-55.14	20230209	4120	7.04	20230726	5.29	N	104200	500	74 억	204105	N	N	N	N
69	20230821	130731	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4410	-45	5	-1.01	52484250	11909	42.70	4445	4470	4380	5790	3120	4455	4407.11	1.38	205	4605	4530	4445	4370	4285	4567	4407	74	1335	500	3200	5	1	14827550	654	25.94	0.78	12	0.08	170.00	5673.00	9830	20230209	-55.14	4120	20230726	7.04	9830	-55.14	20230209	4120	7.04	20230726	9830	-55.14	20230209	4120	7.04	20230726	5.29	N	104200	500	74 억	204105	N	N	N	N
70	20230821	120728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4405	-50	5	-1.12	36975065	8391	30.08	4445	4470	4380	5790	3120	4455	4406.51	1.38	1322	4605	4530	4445	4370	4285	4567	4407	74	1335	500	3200	5	1	14827550	653	25.91	0.78	12	0.06	170.00	5673.00	9830	20230209	-55.19	4120	20230726	6.92	9830	-55.19	20230209	4120	6.92	20230726	9830	-55.19	20230209	4120	6.92	20230726	5.29	N	104200	500	74 억	204105	N	N	N	N
71	20230821	110723	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4410	-45	5	-1.01	30031340	6816	24.44	4445	4470	4380	5790	3120	4455	4406.01	1.38	851	4605	4530	4445	4370	4285	4567	4407	74	1335	500	3200	5	1	14827550	654	25.94	0.78	12	0.05	170.00	5673.00	9830	20230209	-55.14	4120	20230726	7.04	9830	-55.14	20230209	4120	7.04	20230726	9830	-55.14	20230209	4120	7.04	20230726	5.29	N	104200	500	74 억	204105	N	N	N	N
72	20230821	100722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4465	10	2	0.22	26083380	5922	21.23	4445	4465	4380	5790	3120	4455	4404.49	1.38	928	4605	4530	4445	4370	4285	4567	4407	74	1335	500	3200	5	1	14827550	662	26.26	0.79	12	0.04	170.00	5673.00	9830	20230209	-54.58	4120	20230726	8.37	9830	-54.58	20230209	4120	8.37	20230726	9830	-54.58	20230209	4120	8.37	20230726	5.29	N	104200	500	74 억	204105	N	N	N	N
73	20230821	090730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4385	-70	5	-1.57	8186715	1865	6.69	4445	4445	4380	5790	3120	4455	4389.66	1.38	-92	4605	4530	4445	4370	4285	4567	4407	74	1335	500	3200	5	1	14827550	650	25.79	0.77	12	0.01	170.00	5673.00	9830	20230209	-55.39	4120	20230726	6.43	9830	-55.39	20230209	4120	6.43	20230726	9830	-55.39	20230209	4120	6.43	20230726	5.29	N	104200	500	74 억	204105	N	N	N	N
74	20230818	160723	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4455	-55	5	-1.22	121958170	27610	60.54	4385	4520	4360	5860	3160	4510	4417.12	1.38	-355	4686	4597	4436	4347	4186	4642	4392	74	1350	500	3240	5	1	14827550	661	26.21	0.79	12	0.19	170.00	5673.00	9830	20230209	-54.68	4120	20230726	8.13	9830	-54.68	20230209	4120	8.13	20230726	9830	-54.68	20230209	4120	8.13	20230726	5.37	N	104200	500	74 억	204442	N	N	N	N
75	20230818	150715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4405	-105	5	-2.33	105257240	23821	52.23	4385	4520	4360	5860	3160	4510	4418.62	1.38	226	4686	4597	4436	4347	4186	4642	4392	74	1350	500	3240	5	1	14827550	653	25.91	0.78	12	0.16	170.00	5673.00	9830	20230209	-55.19	4120	20230726	6.92	9830	-55.19	20230209	4120	6.92	20230726	9830	-55.19	20230209	4120	6.92	20230726	5.37	N	104200	500	74 억	204442	N	N	N	N
76	20230818	140721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4420	-90	5	-2.00	82065650	18561	40.70	4385	4520	4360	5860	3160	4510	4421.34	1.38	96	4686	4597	4436	4347	4186	4642	4392	74	1350	500	3240	5	1	14827550	655	26.00	0.78	12	0.13	170.00	5673.00	9830	20230209	-55.04	4120	20230726	7.28	9830	-55.04	20230209	4120	7.28	20230726	9830	-55.04	20230209	4120	7.28	20230726	5.37	N	104200	500	74 억	204442	N	N	N	N
77	20230818	130715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4415	-95	5	-2.11	75260735	17021	37.32	4385	4520	4360	5860	3160	4510	4421.57	1.38	93	4686	4597	4436	4347	4186	4642	4392	74	1350	500	3240	5	1	14827550	655	25.97	0.78	12	0.11	170.00	5673.00	9830	20230209	-55.09	4120	20230726	7.16	9830	-55.09	20230209	4120	7.16	20230726	9830	-55.09	20230209	4120	7.16	20230726	5.37	N	104200	500	74 억	204442	N	N	N	N
78	20230818	120728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4415	-95	5	-2.11	68769945	15552	34.10	4385	4520	4360	5860	3160	4510	4421.86	1.38	-282	4686	4597	4436	4347	4186	4642	4392	74	1350	500	3240	5	1	14827550	655	25.97	0.78	12	0.10	170.00	5673.00	9830	20230209	-55.09	4120	20230726	7.16	9830	-55.09	20230209	4120	7.16	20230726	9830	-55.09	20230209	4120	7.16	20230726	5.37	N	104200	500	74 억	204442	N	N	N	N
79	20230818	110719	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4500	-10	5	-0.22	52578805	11939	26.18	4385	4500	4360	5860	3160	4510	4403.84	1.38	-282	4686	4597	4436	4347	4186	4642	4392	74	1350	500	3240	5	1	14827550	667	26.47	0.79	12	0.08	170.00	5673.00	9830	20230209	-54.22	4120	20230726	9.22	9830	-54.22	20230209	4120	9.22	20230726	9830	-54.22	20230209	4120	9.22	20230726	5.37	N	104200	500	74 억	204442	N	N	N	N
80	20230818	100722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4430	-80	5	-1.77	41220760	9391	20.59	4385	4470	4360	5860	3160	4510	4389.22	1.38	-1604	4686	4597	4436	4347	4186	4642	4392	74	1350	500	3240	5	1	14827550	657	26.06	0.78	12	0.06	170.00	5673.00	9830	20230209	-54.93	4120	20230726	7.52	9830	-54.93	20230209	4120	7.52	20230726	9830	-54.93	20230209	4120	7.52	20230726	5.37	N	104200	500	74 억	204442	N	N	N	N
81	20230818	090724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4385	-125	5	-2.77	9449340	2153	4.72	4385	4470	4380	5860	3160	4510	4388.18	1.38	-271	4686	4597	4436	4347	4186	4642	4392	74	1350	500	3240	5	1	14827550	650	25.79	0.77	12	0.01	170.00	5673.00	9830	20230209	-55.39	4120	20230726	6.43	9830	-55.39	20230209	4120	6.43	20230726	9830	-55.39	20230209	4120	6.43	20230726	5.37	N	104200	500	74 억	204442	N	N	N	N
82	20230817	160722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4510	-35	5	-0.77	198940245	45136	83.55	4470	4525	4275	5900	3185	4545	4407.53	1.38	30	4841	4692	4466	4317	4091	4580	4205	74	1357	500	3270	5	1	14827550	669	26.53	0.79	12	0.30	170.00	5673.00	9830	20230209	-54.12	4120	20230726	9.47	9830	-54.12	20230209	4120	9.47	20230726	9830	-54.12	20230209	4120	9.47	20230726	5.38	N	104200	500	74 억	204413	N	N	N	N
83	20230817	150727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4475	-70	5	-1.54	176251565	40086	74.20	4470	4495	4275	5900	3185	4545	4396.84	1.38	1098	4841	4692	4466	4317	4091	4580	4205	74	1357	500	3270	5	1	14827550	664	26.32	0.79	12	0.27	170.00	5673.00	9830	20230209	-54.48	4120	20230726	8.62	9830	-54.48	20230209	4120	8.62	20230726	9830	-54.48	20230209	4120	8.62	20230726	5.38	N	104200	500	74 억	204413	N	N	N	N
84	20230817	140721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4465	-80	5	-1.76	147834210	33715	62.41	4470	4495	4275	5900	3185	4545	4384.82	1.38	933	4841	4692	4466	4317	4091	4580	4205	74	1357	500	3270	5	1	14827550	662	26.26	0.79	12	0.23	170.00	5673.00	9830	20230209	-54.58	4120	20230726	8.37	9830	-54.58	20230209	4120	8.37	20230726	9830	-54.58	20230209	4120	8.37	20230726	5.38	N	104200	500	74 억	204413	N	N	N	N
85	20230817	130718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4485	-60	5	-1.32	145873640	33276	61.60	4470	4495	4275	5900	3185	4545	4383.75	1.38	671	4841	4692	4466	4317	4091	4580	4205	74	1357	500	3270	5	1	14827550	665	26.38	0.79	12	0.22	170.00	5673.00	9830	20230209	-54.37	4120	20230726	8.86	9830	-54.37	20230209	4120	8.86	20230726	9830	-54.37	20230209	4120	8.86	20230726	5.38	N	104200	500	74 억	204413	N	N	N	N
86	20230817	120720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4415	-130	5	-2.86	128708860	29401	54.42	4470	4490	4275	5900	3185	4545	4377.70	1.38	-1059	4841	4692	4466	4317	4091	4580	4205	74	1357	500	3270	5	1	14827550	655	25.97	0.78	12	0.20	170.00	5673.00	9830	20230209	-55.09	4120	20230726	7.16	9830	-55.09	20230209	4120	7.16	20230726	9830	-55.09	20230209	4120	7.16	20230726	5.38	N	104200	500	74 억	204413	N	N	N	N
87	20230817	110721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4420	-125	5	-2.75	104942330	23987	44.40	4470	4490	4275	5900	3185	4545	4374.97	1.38	-1940	4841	4692	4466	4317	4091	4580	4205	74	1357	500	3270	5	1	14827550	655	26.00	0.78	12	0.16	170.00	5673.00	9830	20230209	-55.04	4120	20230726	7.28	9830	-55.04	20230209	4120	7.28	20230726	9830	-55.04	20230209	4120	7.28	20230726	5.38	N	104200	500	74 억	204413	N	N	N	N
88	20230817	100717	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4385	-160	5	-3.52	89133340	20379	37.72	4470	4490	4275	5900	3185	4545	4373.78	1.38	-1532	4841	4692	4466	4317	4091	4580	4205	74	1357	500	3270	5	1	14827550	650	25.79	0.77	12	0.14	170.00	5673.00	9830	20230209	-55.39	4120	20230726	6.43	9830	-55.39	20230209	4120	6.43	20230726	9830	-55.39	20230209	4120	6.43	20230726	5.38	N	104200	500	74 억	204413	N	N	N	N
89	20230817	090715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4435	-110	5	-2.42	10056885	2255	4.17	4470	4490	4435	5900	3185	4545	4459.82	1.38	-4	4841	4692	4466	4317	4091	4580	4205	74	1357	500	3270	5	1	14827550	658	26.09	0.78	12	0.02	170.00	5673.00	9830	20230209	-54.88	4120	20230726	7.65	9830	-54.88	20230209	4120	7.65	20230726	9830	-54.88	20230209	4120	7.65	20230726	5.38	N	104200	500	74 억	204413	N	N	N	N
90	20230816	160720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4545	-115	5	-2.47	238445355	53331	258.35	4555	4615	4240	6050	3265	4660	4470.15	1.43	-7658	4790	4725	4675	4610	4560	4700	4585	74	1392	500	3350	5	1	14827550	674	26.74	0.80	12	0.36	170.00	5673.00	9830	20230209	-53.76	4120	20230726	10.32	9830	-53.76	20230209	4120	10.32	20230726	9830	-53.76	20230209	4120	10.32	20230726	5.39	N	104200	500	74 억	212077	N	N	N	N
91	20230816	150722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4455	-205	5	-4.40	213523170	47812	231.61	4555	4615	4240	6050	3265	4660	4464.87	1.43	-6639	4790	4725	4675	4610	4560	4700	4585	74	1392	500	3350	5	1	14827550	661	26.21	0.79	12	0.32	170.00	5673.00	9830	20230209	-54.68	4120	20230726	8.13	9830	-54.68	20230209	4120	8.13	20230726	9830	-54.68	20230209	4120	8.13	20230726	5.39	N	104200	500	74 억	212077	N	N	N	N
92	20230816	140719	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4475	-185	5	-3.97	164566420	36834	178.43	4555	4615	4240	6050	3265	4660	4466.47	1.43	-5868	4790	4725	4675	4610	4560	4700	4585	74	1392	500	3350	5	1	14827550	664	26.32	0.79	12	0.25	170.00	5673.00	9830	20230209	-54.48	4120	20230726	8.62	9830	-54.48	20230209	4120	8.62	20230726	9830	-54.48	20230209	4120	8.62	20230726	5.39	N	104200	500	74 억	212077	N	N	N	N
93	20230816	130717	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4465	-195	5	-4.18	134847150	30168	146.14	4555	4615	4240	6050	3265	4660	4468.28	1.43	-7122	4790	4725	4675	4610	4560	4700	4585	74	1392	500	3350	5	1	14827550	662	26.26	0.79	12	0.20	170.00	5673.00	9830	20230209	-54.58	4120	20230726	8.37	9830	-54.58	20230209	4120	8.37	20230726	9830	-54.58	20230209	4120	8.37	20230726	5.39	N	104200	500	74 억	212077	N	N	N	N
94	20230816	120727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4475	-185	5	-3.97	79021025	17519	84.87	4555	4615	4470	6050	3265	4660	4508.43	1.43	-8931	4790	4725	4675	4610	4560	4700	4585	74	1392	500	3350	5	1	14827550	664	26.32	0.79	12	0.12	170.00	5673.00	9830	20230209	-54.48	4120	20230726	8.62	9830	-54.48	20230209	4120	8.62	20230726	9830	-54.48	20230209	4120	8.62	20230726	5.39	N	104200	500	74 억	212077	N	N	N	N
95	20230816	110724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4490	-170	5	-3.65	59982010	13273	64.30	4555	4615	4490	6050	3265	4660	4516.39	1.43	-6783	4790	4725	4675	4610	4560	4700	4585	74	1392	500	3350	5	1	14827550	666	26.41	0.79	12	0.09	170.00	5673.00	9830	20230209	-54.32	4120	20230726	8.98	9830	-54.32	20230209	4120	8.98	20230726	9830	-54.32	20230209	4120	8.98	20230726	5.39	N	104200	500	74 억	212077	N	N	N	N
96	20230816	100722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4520	-140	5	-3.00	43077870	9520	46.12	4555	4615	4490	6050	3265	4660	4521.35	1.43	-5424	4790	4725	4675	4610	4560	4700	4585	74	1392	500	3350	5	1	14827550	670	26.59	0.80	12	0.06	170.00	5673.00	9830	20230209	-54.02	4120	20230726	9.71	9830	-54.02	20230209	4120	9.71	20230726	9830	-54.02	20230209	4120	9.71	20230726	5.39	N	104200	500	74 억	212077	N	N	N	N
97	20230816	090719	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4565	-95	5	-2.04	11350215	2485	12.04	4555	4615	4505	6050	3265	4660	4557.14	1.43	-298	4790	4725	4675	4610	4560	4700	4585	74	1392	500	3350	5	1	14827550	677	26.85	0.80	12	0.02	170.00	5673.00	9830	20230209	-53.56	4120	20230726	10.80	9830	-53.56	20230209	4120	10.80	20230726	9830	-53.56	20230209	4120	10.80	20230726	5.39	N	104200	500	74 억	212077	N	N	N	N
98	20230814	160711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4660	-30	5	-0.64	95395310	20459	69.66	4690	4740	4625	6090	3285	4690	4662.76	1.46	-4488	4916	4802	4746	4632	4576	4775	4605	74	1402	500	3370	5	1	14827550	691	27.41	0.82	12	0.14	170.00	5673.00	9830	20230209	-52.59	4120	20230726	13.11	9830	-52.59	20230209	4120	13.11	20230726	9830	-52.59	20230209	4120	13.11	20230726	5.42	N	104200	500	74 억	216563	N	N	N	N
99	20230814	150709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4670	-20	5	-0.43	91910335	19711	67.11	4690	4740	4625	6090	3285	4690	4662.90	1.46	-4401	4916	4802	4746	4632	4576	4775	4605	74	1402	500	3370	5	1	14827550	692	27.47	0.82	12	0.13	170.00	5673.00	9830	20230209	-52.49	4120	20230726	13.35	9830	-52.49	20230209	4120	13.35	20230726	9830	-52.49	20230209	4120	13.35	20230726	5.42	N	104200	500	74 억	216563	N	N	N	N
100	20230814	140711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4650	-40	5	-0.85	82129110	17605	59.94	4690	4740	4625	6090	3285	4690	4665.10	1.46	-4838	4916	4802	4746	4632	4576	4775	4605	74	1402	500	3370	5	1	14827550	689	27.35	0.82	12	0.12	170.00	5673.00	9830	20230209	-52.70	4120	20230726	12.86	9830	-52.70	20230209	4120	12.86	20230726	9830	-52.70	20230209	4120	12.86	20230726	5.42	N	104200	500	74 억	216563	N	N	N	N
101	20230814	130705	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4655	-35	5	-0.75	69443720	14869	50.63	4690	4740	4625	6090	3285	4690	4670.37	1.46	-4851	4916	4802	4746	4632	4576	4775	4605	74	1402	500	3370	5	1	14827550	690	27.38	0.82	12	0.10	170.00	5673.00	9830	20230209	-52.64	4120	20230726	12.99	9830	-52.64	20230209	4120	12.99	20230726	9830	-52.64	20230209	4120	12.99	20230726	5.42	N	104200	500	74 억	216563	N	N	N	N
102	20230814	120709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4635	-55	5	-1.17	58747930	12566	42.79	4690	4740	4625	6090	3285	4690	4675.15	1.46	-5216	4916	4802	4746	4632	4576	4775	4605	74	1402	500	3370	5	1	14827550	687	27.26	0.82	12	0.08	170.00	5673.00	9830	20230209	-52.85	4120	20230726	12.50	9830	-52.85	20230209	4120	12.50	20230726	9830	-52.85	20230209	4120	12.50	20230726	5.42	N	104200	500	74 억	216563	N	N	N	N
103	20230814	110705	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4670	-20	5	-0.43	53993675	11543	39.30	4690	4740	4625	6090	3285	4690	4677.61	1.46	-5165	4916	4802	4746	4632	4576	4775	4605	74	1402	500	3370	5	1	14827550	692	27.47	0.82	12	0.08	170.00	5673.00	9830	20230209	-52.49	4120	20230726	13.35	9830	-52.49	20230209	4120	13.35	20230726	9830	-52.49	20230209	4120	13.35	20230726	5.42	N	104200	500	74 억	216563	N	N	N	N
104	20230814	100707	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4665	-25	5	-0.53	42206950	9009	30.68	4690	4740	4650	6090	3285	4690	4684.98	1.46	-4840	4916	4802	4746	4632	4576	4775	4605	74	1402	500	3370	5	1	14827550	692	27.44	0.82	12	0.06	170.00	5673.00	9830	20230209	-52.54	4120	20230726	13.23	9830	-52.54	20230209	4120	13.23	20230726	9830	-52.54	20230209	4120	13.23	20230726	5.42	N	104200	500	74 억	216563	N	N	N	N
105	20230814	090706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4690	0	3	0.00	10685945	2269	7.73	4690	4740	4690	6090	3285	4690	4709.54	1.46	-1342	4916	4802	4746	4632	4576	4775	4605	74	1402	500	3370	5	1	14827550	695	27.59	0.83	12	0.02	170.00	5673.00	9830	20230209	-52.29	4120	20230726	13.83	9830	-52.29	20230209	4120	13.83	20230726	9830	-52.29	20230209	4120	13.83	20230726	5.42	N	104200	500	74 억	216563	N	N	N	N
106	20230811	160706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4690	-50	5	-1.05	139228355	29255	128.73	4705	4860	4690	6160	3320	4740	4759.58	1.41	7230	4843	4791	4713	4661	4583	4817	4687	74	1420	500	3410	5	1	14827550	695	27.59	0.83	12	0.20	170.00	5673.00	9830	20230209	-52.29	4120	20230726	13.83	9830	-52.29	20230209	4120	13.83	20230726	9830	-52.29	20230209	4120	13.83	20230726	5.43	N	104200	500	74 억	209333	N	N	N	N
107	20230811	150701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4725	-15	5	-0.32	116165675	24344	107.12	4705	4860	4690	6160	3320	4740	4771.84	1.41	8351	4843	4791	4713	4661	4583	4817	4687	74	1420	500	3410	5	1	14827550	701	27.79	0.83	12	0.16	170.00	5673.00	9830	20230209	-51.93	4120	20230726	14.68	9830	-51.93	20230209	4120	14.68	20230726	9830	-51.93	20230209	4120	14.68	20230726	5.43	N	104200	500	74 억	209333	N	N	N	N
108	20230811	140701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4740	0	3	0.00	94870165	19811	87.17	4705	4860	4690	6160	3320	4740	4788.76	1.41	6293	4843	4791	4713	4661	4583	4817	4687	74	1420	500	3410	5	1	14827550	703	27.88	0.84	12	0.13	170.00	5673.00	9830	20230209	-51.78	4120	20230726	15.05	9830	-51.78	20230209	4120	15.05	20230726	9830	-51.78	20230209	4120	15.05	20230726	5.43	N	104200	500	74 억	209333	N	N	N	N
109	20230811	130659	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4760	20	2	0.42	79616170	16579	72.95	4705	4860	4705	6160	3320	4740	4802.23	1.41	5301	4843	4791	4713	4661	4583	4817	4687	74	1420	500	3410	5	1	14827550	706	28.00	0.84	12	0.11	170.00	5673.00	9830	20230209	-51.58	4120	20230726	15.53	9830	-51.58	20230209	4120	15.53	20230726	9830	-51.58	20230209	4120	15.53	20230726	5.43	N	104200	500	74 억	209333	N	N	N	N
110	20230811	120655	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4790	50	2	1.05	76106905	15844	69.72	4705	4860	4705	6160	3320	4740	4803.52	1.41	5365	4843	4791	4713	4661	4583	4817	4687	74	1420	500	3410	5	1	14827550	710	28.18	0.84	12	0.11	170.00	5673.00	9830	20230209	-51.27	4120	20230726	16.26	9830	-51.27	20230209	4120	16.26	20230726	9830	-51.27	20230209	4120	16.26	20230726	5.43	N	104200	500	74 억	209333	N	N	N	N
111	20230811	110654	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4800	60	2	1.27	64967825	13523	59.50	4705	4860	4705	6160	3320	4740	4804.25	1.41	5032	4843	4791	4713	4661	4583	4817	4687	74	1420	500	3410	5	1	14827550	712	28.24	0.85	12	0.09	170.00	5673.00	9830	20230209	-51.17	4120	20230726	16.50	9830	-51.17	20230209	4120	16.50	20230726	9830	-51.17	20230209	4120	16.50	20230726	5.43	N	104200	500	74 억	209333	N	N	N	N
112	20230811	100652	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4850	110	2	2.32	45016825	9377	41.26	4705	4860	4705	6160	3320	4740	4800.77	1.41	3852	4843	4791	4713	4661	4583	4817	4687	74	1420	500	3410	5	1	14827550	719	28.53	0.85	12	0.06	170.00	5673.00	9830	20230209	-50.66	4120	20230726	17.72	9830	-50.66	20230209	4120	17.72	20230726	9830	-50.66	20230209	4120	17.72	20230726	5.43	N	104200	500	74 억	209333	N	N	N	N
113	20230811	090659	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4735	-5	5	-0.11	950925	202	0.89	4705	4740	4705	6160	3320	4740	4707.55	1.41	-15	4843	4791	4713	4661	4583	4817	4687	74	1420	500	3410	5	1	14827550	702	27.85	0.83	12	0.00	170.00	5673.00	9830	20230209	-51.83	4120	20230726	14.93	9830	-51.83	20230209	4120	14.93	20230726	9830	-51.83	20230209	4120	14.93	20230726	5.43	N	104200	500	74 억	209333	N	N	N	N
114	20230810	160653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4740	40	2	0.85	105142210	22362	129.40	4725	4765	4635	6110	3290	4700	4701.81	1.35	8209	4793	4746	4663	4616	4533	4770	4640	74	1410	500	3380	5	1	14827550	703	27.88	0.84	12	0.15	170.00	5673.00	9830	20230209	-51.78	4120	20230726	15.05	9830	-51.78	20230209	4120	15.05	20230726	9830	-51.78	20230209	4120	15.05	20230726	5.44	N	104200	500	74 억	200769	N	N	N	N
115	20230810	150650	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4740	40	2	0.85	100510830	21385	123.75	4725	4765	4635	6110	3290	4700	4700.06	1.35	8117	4793	4746	4663	4616	4533	4770	4640	74	1410	500	3380	5	1	14827550	703	27.88	0.84	12	0.14	170.00	5673.00	9830	20230209	-51.78	4120	20230726	15.05	9830	-51.78	20230209	4120	15.05	20230726	9830	-51.78	20230209	4120	15.05	20230726	5.44	N	104200	500	74 억	200769	N	N	N	N
116	20230810	140650	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4720	20	2	0.43	75881670	16168	93.56	4725	4765	4635	6110	3290	4700	4693.32	1.35	5530	4793	4746	4663	4616	4533	4770	4640	74	1410	500	3380	5	1	14827550	700	27.76	0.83	12	0.11	170.00	5673.00	9830	20230209	-51.98	4120	20230726	14.56	9830	-51.98	20230209	4120	14.56	20230726	9830	-51.98	20230209	4120	14.56	20230726	5.44	N	104200	500	74 억	200769	N	N	N	N
117	20230810	130645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4720	20	2	0.43	69438975	14804	85.67	4725	4765	4635	6110	3290	4700	4690.55	1.35	4549	4793	4746	4663	4616	4533	4770	4640	74	1410	500	3380	5	1	14827550	700	27.76	0.83	12	0.10	170.00	5673.00	9830	20230209	-51.98	4120	20230726	14.56	9830	-51.98	20230209	4120	14.56	20230726	9830	-51.98	20230209	4120	14.56	20230726	5.44	N	104200	500	74 억	200769	N	N	N	N
118	20230810	120656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4730	30	2	0.64	66208620	14116	81.69	4725	4765	4635	6110	3290	4700	4690.32	1.35	4422	4793	4746	4663	4616	4533	4770	4640	74	1410	500	3380	5	1	14827550	701	27.82	0.83	12	0.10	170.00	5673.00	9830	20230209	-51.88	4120	20230726	14.81	9830	-51.88	20230209	4120	14.81	20230726	9830	-51.88	20230209	4120	14.81	20230726	5.44	N	104200	500	74 억	200769	N	N	N	N
119	20230810	110657	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4710	10	2	0.21	45559665	9750	56.42	4725	4730	4635	6110	3290	4700	4672.76	1.35	1966	4793	4746	4663	4616	4533	4770	4640	74	1410	500	3380	5	1	14827550	698	27.71	0.83	12	0.07	170.00	5673.00	9830	20230209	-52.09	4120	20230726	14.32	9830	-52.09	20230209	4120	14.32	20230726	9830	-52.09	20230209	4120	14.32	20230726	5.44	N	104200	500	74 억	200769	N	N	N	N
120	20230810	100653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4690	-10	5	-0.21	34932005	7486	43.32	4725	4730	4635	6110	3290	4700	4666.27	1.35	1658	4793	4746	4663	4616	4533	4770	4640	74	1410	500	3380	5	1	14827550	695	27.59	0.83	12	0.05	170.00	5673.00	9830	20230209	-52.29	4120	20230726	13.83	9830	-52.29	20230209	4120	13.83	20230726	9830	-52.29	20230209	4120	13.83	20230726	5.44	N	104200	500	74 억	200769	N	N	N	N
121	20230810	090702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4700	0	3	0.00	8325775	1765	10.21	4725	4730	4700	6110	3290	4700	4717.25	1.35	-1364	4793	4746	4663	4616	4533	4770	4640	74	1410	500	3380	5	1	14827550	697	27.65	0.83	12	0.01	170.00	5673.00	9830	20230209	-52.19	4120	20230726	14.08	9830	-52.19	20230209	4120	14.08	20230726	9830	-52.19	20230209	4120	14.08	20230726	5.44	N	104200	500	74 억	200769	N	N	N	N
122	20230809	160651	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4700	120	2	2.62	80563845	17281	49.86	4630	4710	4580	5950	3210	4580	4661.99	1.29	9210	4916	4747	4661	4492	4406	4705	4450	74	1370	500	3290	5	1	14827550	697	27.65	0.83	12	0.12	170.00	5673.00	9830	20230209	-52.19	4120	20230726	14.08	9830	-52.19	20230209	4120	14.08	20230726	9830	-52.19	20230209	4120	14.08	20230726	5.47	N	104200	500	74 억	191558	N	N	N	N
123	20230809	150643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4695	115	2	2.51	76053235	16320	47.09	4630	4710	4580	5950	3210	4580	4660.12	1.29	9438	4916	4747	4661	4492	4406	4705	4450	74	1370	500	3290	5	1	14827550	696	27.62	0.83	12	0.11	170.00	5673.00	9830	20230209	-52.24	4120	20230726	13.96	9830	-52.24	20230209	4120	13.96	20230726	9830	-52.24	20230209	4120	13.96	20230726	5.47	N	104200	500	74 억	191558	N	N	N	N
124	20230809	140643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4650	70	2	1.53	62374265	13402	38.67	4630	4695	4580	5950	3210	4580	4654.10	1.29	8842	4916	4747	4661	4492	4406	4705	4450	74	1370	500	3290	5	1	14827550	689	27.35	0.82	12	0.09	170.00	5673.00	9830	20230209	-52.70	4120	20230726	12.86	9830	-52.70	20230209	4120	12.86	20230726	9830	-52.70	20230209	4120	12.86	20230726	5.47	N	104200	500	74 억	191558	N	N	N	N
125	20230809	130658	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4670	90	2	1.97	59452745	12775	36.86	4630	4695	4580	5950	3210	4580	4653.84	1.29	8548	4916	4747	4661	4492	4406	4705	4450	74	1370	500	3290	5	1	14827550	692	27.47	0.82	12	0.09	170.00	5673.00	9830	20230209	-52.49	4120	20230726	13.35	9830	-52.49	20230209	4120	13.35	20230726	9830	-52.49	20230209	4120	13.35	20230726	5.47	N	104200	500	74 억	191558	N	N	N	N
126	20230809	120655	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4640	60	2	1.31	33320140	7181	20.72	4630	4665	4580	5950	3210	4580	4640.04	1.29	4566	4916	4747	4661	4492	4406	4705	4450	74	1370	500	3290	5	1	14827550	688	27.29	0.82	12	0.05	170.00	5673.00	9830	20230209	-52.80	4120	20230726	12.62	9830	-52.80	20230209	4120	12.62	20230726	9830	-52.80	20230209	4120	12.62	20230726	5.47	N	104200	500	74 억	191558	N	N	N	N
127	20230809	110653	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4635	55	2	1.20	23795920	5132	14.81	4630	4665	4580	5950	3210	4580	4636.77	1.29	2917	4916	4747	4661	4492	4406	4705	4450	74	1370	500	3290	5	1	14827550	687	27.26	0.82	12	0.03	170.00	5673.00	9830	20230209	-52.85	4120	20230726	12.50	9830	-52.85	20230209	4120	12.50	20230726	9830	-52.85	20230209	4120	12.50	20230726	5.47	N	104200	500	74 억	191558	N	N	N	N
128	20230809	100641	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4650	70	2	1.53	10574575	2288	6.60	4630	4650	4580	5950	3210	4580	4621.75	1.29	1204	4916	4747	4661	4492	4406	4705	4450	74	1370	500	3290	5	1	14827550	689	27.35	0.82	12	0.02	170.00	5673.00	9830	20230209	-52.70	4120	20230726	12.86	9830	-52.70	20230209	4120	12.86	20230726	9830	-52.70	20230209	4120	12.86	20230726	5.47	N	104200	500	74 억	191558	N	N	N	N
129	20230809	090644	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4590	10	2	0.22	1555030	338	0.98	4630	4630	4580	5950	3210	4580	4600.68	1.29	-173	4916	4747	4661	4492	4406	4705	4450	74	1370	500	3290	5	1	14827550	681	27.00	0.81	12	0.00	170.00	5673.00	9830	20230209	-53.31	4120	20230726	11.41	9830	-53.31	20230209	4120	11.41	20230726	9830	-53.31	20230209	4120	11.41	20230726	5.47	N	104200	500	74 억	191558	N	N	N	N
130	20230808	160658	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4580	-225	5	-4.68	161266145	34456	107.34	4800	4830	4575	6240	3365	4805	4681.87	1.37	-11481	4938	4871	4763	4696	4588	4905	4730	74	1437	500	3450	5	1	14827550	679	26.94	0.81	12	0.23	170.00	5673.00	9830	20230209	-53.41	4120	20230726	11.17	9830	-53.41	20230209	4120	11.17	20230726	9830	-53.41	20230209	4120	11.17	20230726	5.47	N	104200	500	74 억	203037	N	N	N	N
131	20230808	150650	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4615	-190	5	-3.95	141144960	30067	93.67	4800	4830	4585	6240	3365	4805	4694.35	1.37	-10444	4938	4871	4763	4696	4588	4905	4730	74	1437	500	3450	5	1	14827550	684	27.15	0.81	12	0.20	170.00	5673.00	9830	20230209	-53.05	4120	20230726	12.01	9830	-53.05	20230209	4120	12.01	20230726	9830	-53.05	20230209	4120	12.01	20230726	5.47	N	104200	500	74 억	203037	N	N	N	N
132	20230808	140647	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4640	-165	5	-3.43	109851845	23284	72.54	4800	4830	4625	6240	3365	4805	4717.91	1.37	-8732	4938	4871	4763	4696	4588	4905	4730	74	1437	500	3450	5	1	14827550	688	27.29	0.82	12	0.16	170.00	5673.00	9830	20230209	-52.80	4120	20230726	12.62	9830	-52.80	20230209	4120	12.62	20230726	9830	-52.80	20230209	4120	12.62	20230726	5.47	N	104200	500	74 억	203037	N	N	N	N
133	20230808	130639	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4670	-135	5	-2.81	102291315	21655	67.46	4800	4830	4625	6240	3365	4805	4723.68	1.37	-9165	4938	4871	4763	4696	4588	4905	4730	74	1437	500	3450	5	1	14827550	692	27.47	0.82	12	0.15	170.00	5673.00	9830	20230209	-52.49	4120	20230726	13.35	9830	-52.49	20230209	4120	13.35	20230726	9830	-52.49	20230209	4120	13.35	20230726	5.47	N	104200	500	74 억	203037	N	N	N	N
134	20230808	120645	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4650	-155	5	-3.23	95202325	20128	62.71	4800	4830	4645	6240	3365	4805	4729.85	1.37	-9094	4938	4871	4763	4696	4588	4905	4730	74	1437	500	3450	5	1	14827550	689	27.35	0.82	12	0.14	170.00	5673.00	9830	20230209	-52.70	4120	20230726	12.86	9830	-52.70	20230209	4120	12.86	20230726	9830	-52.70	20230209	4120	12.86	20230726	5.47	N	104200	500	74 억	203037	N	N	N	N
135	20230808	110637	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4695	-110	5	-2.29	81237565	17135	53.38	4800	4830	4660	6240	3365	4805	4741.03	1.37	-7240	4938	4871	4763	4696	4588	4905	4730	74	1437	500	3450	5	1	14827550	696	27.62	0.83	12	0.12	170.00	5673.00	9830	20230209	-52.24	4120	20230726	13.96	9830	-52.24	20230209	4120	13.96	20230726	9830	-52.24	20230209	4120	13.96	20230726	5.47	N	104200	500	74 억	203037	N	N	N	N
136	20230808	100648	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4755	-50	5	-1.04	47734685	10010	31.18	4800	4830	4745	6240	3365	4805	4768.70	1.37	-3771	4938	4871	4763	4696	4588	4905	4730	74	1437	500	3450	5	1	14827550	705	27.97	0.84	12	0.07	170.00	5673.00	9830	20230209	-51.63	4120	20230726	15.41	9830	-51.63	20230209	4120	15.41	20230726	9830	-51.63	20230209	4120	15.41	20230726	5.47	N	104200	500	74 억	203037	N	N	N	N
137	20230808	090649	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4780	-25	5	-0.52	5871970	1224	3.81	4800	4830	4780	6240	3365	4805	4797.36	1.37	184	4938	4871	4763	4696	4588	4905	4730	74	1437	500	3450	5	1	14827550	709	28.12	0.84	12	0.01	170.00	5673.00	9830	20230209	-51.37	4120	20230726	16.02	9830	-51.37	20230209	4120	16.02	20230726	9830	-51.37	20230209	4120	16.02	20230726	5.47	N	104200	500	74 억	203037	N	N	N	N
138	20230807	160644	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4805	90	2	1.91	152496420	31951	97.13	4715	4830	4655	6120	3305	4715	4772.81	1.34	4870	4808	4761	4678	4631	4548	4785	4655	74	1407	500	3390	5	1	14827550	712	28.26	0.85	12	0.22	170.00	5673.00	9830	20230209	-51.12	4120	20230726	16.63	9830	-51.12	20230209	4120	16.63	20230726	9830	-51.12	20230209	4120	16.63	20230726	5.42	N	104200	500	74 억	198166	N	N	N	N
139	20230807	150644	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4820	105	2	2.23	134042560	28115	85.47	4715	4820	4655	6120	3305	4715	4767.65	1.34	5205	4808	4761	4678	4631	4548	4785	4655	74	1407	500	3390	5	1	14827550	715	28.35	0.85	12	0.19	170.00	5673.00	9830	20230209	-50.97	4120	20230726	16.99	9830	-50.97	20230209	4120	16.99	20230726	9830	-50.97	20230209	4120	16.99	20230726	5.42	N	104200	500	74 억	198166	N	N	N	N
140	20230807	140646	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4785	70	2	1.48	99844515	20984	63.79	4715	4815	4655	6120	3305	4715	4758.13	1.34	-339	4808	4761	4678	4631	4548	4785	4655	74	1407	500	3390	5	1	14827550	709	28.15	0.84	12	0.14	170.00	5673.00	9830	20230209	-51.32	4120	20230726	16.14	9830	-51.32	20230209	4120	16.14	20230726	9830	-51.32	20230209	4120	16.14	20230726	5.42	N	104200	500	74 억	198166	N	N	N	N
141	20230807	130640	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4775	60	2	1.27	73712455	15513	47.16	4715	4815	4655	6120	3305	4715	4751.66	1.34	572	4808	4761	4678	4631	4548	4785	4655	74	1407	500	3390	5	1	14827550	708	28.09	0.84	12	0.10	170.00	5673.00	9830	20230209	-51.42	4120	20230726	15.90	9830	-51.42	20230209	4120	15.90	20230726	9830	-51.42	20230209	4120	15.90	20230726	5.42	N	104200	500	74 억	198166	N	N	N	N
142	20230807	120639	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4775	60	2	1.27	67924165	14299	43.47	4715	4815	4655	6120	3305	4715	4750.27	1.34	-412	4808	4761	4678	4631	4548	4785	4655	74	1407	500	3390	5	1	14827550	708	28.09	0.84	12	0.10	170.00	5673.00	9830	20230209	-51.42	4120	20230726	15.90	9830	-51.42	20230209	4120	15.90	20230726	9830	-51.42	20230209	4120	15.90	20230726	5.42	N	104200	500	74 억	198166	N	N	N	N
143	20230807	110635	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4760	45	2	0.95	65964750	13888	42.22	4715	4815	4655	6120	3305	4715	4749.77	1.34	-815	4808	4761	4678	4631	4548	4785	4655	74	1407	500	3390	5	1	14827550	706	28.00	0.84	12	0.09	170.00	5673.00	9830	20230209	-51.58	4120	20230726	15.53	9830	-51.58	20230209	4120	15.53	20230726	9830	-51.58	20230209	4120	15.53	20230726	5.42	N	104200	500	74 억	198166	N	N	N	N
144	20230807	100641	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4760	45	2	0.95	34761845	7364	22.39	4715	4765	4655	6120	3305	4715	4720.51	1.34	-1392	4808	4761	4678	4631	4548	4785	4655	74	1407	500	3390	5	1	14827550	706	28.00	0.84	12	0.05	170.00	5673.00	9830	20230209	-51.58	4120	20230726	15.53	9830	-51.58	20230209	4120	15.53	20230726	9830	-51.58	20230209	4120	15.53	20230726	5.42	N	104200	500	74 억	198166	N	N	N	N
145	20230807	090640	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4695	-20	5	-0.42	8315330	1771	5.38	4715	4740	4655	6120	3305	4715	4695.27	1.34	-478	4808	4761	4678	4631	4548	4785	4655	74	1407	500	3390	5	1	14827550	696	27.62	0.83	12	0.01	170.00	5673.00	9830	20230209	-52.24	4120	20230726	13.96	9830	-52.24	20230209	4120	13.96	20230726	9830	-52.24	20230209	4120	13.96	20230726	5.42	N	104200	500	74 억	198166	N	N	N	N
146	20230804	160635	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4715	55	2	1.18	153010200	32734	50.88	4605	4725	4595	6050	3265	4660	4674.35	1.32	3114	4816	4737	4671	4592	4526	4705	4560	74	1392	500	3350	5	1	14827550	699	27.74	0.83	12	0.22	170.00	5673.00	9830	20230209	-52.03	4120	20230726	14.44	9830	-52.03	20230209	4120	14.44	20230726	9830	-52.03	20230209	4120	14.44	20230726	5.46	N	104200	500	74 억	195054	N	N	N	N
147	20230804	150635	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4710	50	2	1.07	147183505	31496	48.95	4605	4725	4595	6050	3265	4660	4673.09	1.32	2948	4816	4737	4671	4592	4526	4705	4560	74	1392	500	3350	5	1	14827550	698	27.71	0.83	12	0.21	170.00	5673.00	9830	20230209	-52.09	4120	20230726	14.32	9830	-52.09	20230209	4120	14.32	20230726	9830	-52.09	20230209	4120	14.32	20230726	5.46	N	104200	500	74 억	195054	N	N	N	N
148	20230804	140644	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4670	10	2	0.21	117554830	25197	39.16	4605	4725	4595	6050	3265	4660	4665.43	1.32	2270	4816	4737	4671	4592	4526	4705	4560	74	1392	500	3350	5	1	14827550	692	27.47	0.82	12	0.17	170.00	5673.00	9830	20230209	-52.49	4120	20230726	13.35	9830	-52.49	20230209	4120	13.35	20230726	9830	-52.49	20230209	4120	13.35	20230726	5.46	N	104200	500	74 억	195054	N	N	N	N
149	20230804	130634	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4695	35	2	0.75	98334165	21079	32.76	4605	4725	4595	6050	3265	4660	4665.03	1.32	1907	4816	4737	4671	4592	4526	4705	4560	74	1392	500	3350	5	1	14827550	696	27.62	0.83	12	0.14	170.00	5673.00	9830	20230209	-52.24	4120	20230726	13.96	9830	-52.24	20230209	4120	13.96	20230726	9830	-52.24	20230209	4120	13.96	20230726	5.46	N	104200	500	74 억	195054	N	N	N	N
150	20230804	120632	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4680	20	2	0.43	72619800	15601	24.25	4605	4695	4595	6050	3265	4660	4654.82	1.32	3907	4816	4737	4671	4592	4526	4705	4560	74	1392	500	3350	5	1	14827550	694	27.53	0.82	12	0.11	170.00	5673.00	9830	20230209	-52.39	4120	20230726	13.59	9830	-52.39	20230209	4120	13.59	20230726	9830	-52.39	20230209	4120	13.59	20230726	5.46	N	104200	500	74 억	195054	N	N	N	N
151	20230804	110638	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4660	0	3	0.00	61282770	13172	20.47	4605	4690	4595	6050	3265	4660	4652.50	1.32	3713	4816	4737	4671	4592	4526	4705	4560	74	1392	500	3350	5	1	14827550	691	27.41	0.82	12	0.09	170.00	5673.00	9830	20230209	-52.59	4120	20230726	13.11	9830	-52.59	20230209	4120	13.11	20230726	9830	-52.59	20230209	4120	13.11	20230726	5.46	N	104200	500	74 억	195054	N	N	N	N
152	20230804	100629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4675	15	2	0.32	29134430	6289	9.77	4605	4675	4595	6050	3265	4660	4632.60	1.32	526	4816	4737	4671	4592	4526	4705	4560	74	1392	500	3350	5	1	14827550	693	27.50	0.82	12	0.04	170.00	5673.00	9830	20230209	-52.44	4120	20230726	13.47	9830	-52.44	20230209	4120	13.47	20230726	9830	-52.44	20230209	4120	13.47	20230726	5.46	N	104200	500	74 억	195054	N	N	N	N
153	20230804	090628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4610	-50	5	-1.07	4915940	1067	1.66	4605	4635	4605	6050	3265	4660	4607.25	1.32	-268	4816	4737	4671	4592	4526	4705	4560	74	1392	500	3350	5	1	14827550	684	27.12	0.81	12	0.01	170.00	5673.00	9830	20230209	-53.10	4120	20230726	11.89	9830	-53.10	20230209	4120	11.89	20230726	9830	-53.10	20230209	4120	11.89	20230726	5.46	N	104200	500	74 억	195054	N	N	N	N
154	20230803	160630	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4660	-175	5	-3.62	289506115	62286	141.15	4740	4750	4605	6280	3385	4835	4647.88	1.34	-4228	4958	4896	4788	4726	4618	4927	4757	74	1447	500	3480	5	1	14827550	691	27.41	0.82	12	0.42	170.00	5673.00	9830	20230209	-52.59	4120	20230726	13.11	9830	-52.59	20230209	4120	13.11	20230726	9830	-52.59	20230209	4120	13.11	20230726	5.46	N	104200	500	74 억	199214	N	N	N	N
155	20230803	150633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4700	-135	5	-2.79	267290805	57533	130.37	4740	4750	4605	6280	3385	4835	4645.87	1.34	-4261	4958	4896	4788	4726	4618	4927	4757	74	1447	500	3480	5	1	14827550	697	27.65	0.83	12	0.39	170.00	5673.00	9830	20230209	-52.19	4120	20230726	14.08	9830	-52.19	20230209	4120	14.08	20230726	9830	-52.19	20230209	4120	14.08	20230726	5.46	N	104200	500	74 억	199214	N	N	N	N
156	20230803	140628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4640	-195	5	-4.03	226973505	48858	110.72	4740	4750	4605	6280	3385	4835	4645.58	1.34	-7063	4958	4896	4788	4726	4618	4927	4757	74	1447	500	3480	5	1	14827550	688	27.29	0.82	12	0.33	170.00	5673.00	9830	20230209	-52.80	4120	20230726	12.62	9830	-52.80	20230209	4120	12.62	20230726	9830	-52.80	20230209	4120	12.62	20230726	5.46	N	104200	500	74 억	199214	N	N	N	N
157	20230803	130632	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4670	-165	5	-3.41	202548650	43586	98.77	4740	4750	4605	6280	3385	4835	4647.10	1.34	-7980	4958	4896	4788	4726	4618	4927	4757	74	1447	500	3480	5	1	14827550	692	27.47	0.82	12	0.29	170.00	5673.00	9830	20230209	-52.49	4120	20230726	13.35	9830	-52.49	20230209	4120	13.35	20230726	9830	-52.49	20230209	4120	13.35	20230726	5.46	N	104200	500	74 억	199214	N	N	N	N
158	20230803	120634	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4630	-205	5	-4.24	188381575	40536	91.86	4740	4750	4605	6280	3385	4835	4647.27	1.34	-9149	4958	4896	4788	4726	4618	4927	4757	74	1447	500	3480	5	1	14827550	687	27.24	0.82	12	0.27	170.00	5673.00	9830	20230209	-52.90	4120	20230726	12.38	9830	-52.90	20230209	4120	12.38	20230726	9830	-52.90	20230209	4120	12.38	20230726	5.46	N	104200	500	74 억	199214	N	N	N	N
159	20230803	110627	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4640	-195	5	-4.03	150616800	32365	73.34	4740	4750	4610	6280	3385	4835	4653.69	1.34	-6256	4958	4896	4788	4726	4618	4927	4757	74	1447	500	3480	5	1	14827550	688	27.29	0.82	12	0.22	170.00	5673.00	9830	20230209	-52.80	4120	20230726	12.62	9830	-52.80	20230209	4120	12.62	20230726	9830	-52.80	20230209	4120	12.62	20230726	5.46	N	104200	500	74 억	199214	N	N	N	N
160	20230803	100625	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4655	-180	5	-3.72	95481440	20468	46.38	4740	4750	4610	6280	3385	4835	4664.91	1.34	-6054	4958	4896	4788	4726	4618	4927	4757	74	1447	500	3480	5	1	14827550	690	27.38	0.82	12	0.14	170.00	5673.00	9830	20230209	-52.64	4120	20230726	12.99	9830	-52.64	20230209	4120	12.99	20230726	9830	-52.64	20230209	4120	12.99	20230726	5.46	N	104200	500	74 억	199214	N	N	N	N
161	20230803	090624	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4650	-185	5	-3.83	29638695	6323	14.33	4740	4750	4645	6280	3385	4835	4687.44	1.34	-3977	4958	4896	4788	4726	4618	4927	4757	74	1447	500	3480	5	1	14827550	689	27.35	0.82	12	0.04	170.00	5673.00	9830	20230209	-52.70	4120	20230726	12.86	9830	-52.70	20230209	4120	12.86	20230726	9830	-52.70	20230209	4120	12.86	20230726	5.46	N	104200	500	74 억	199214	N	N	N	N
162	20230802	160629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4835	-10	5	-0.21	208224630	43811	100.13	4785	4850	4680	6290	3395	4845	4752.56	1.40	-9152	4988	4916	4773	4701	4558	4952	4737	74	1447	500	3480	5	1	14827550	717	28.44	0.85	12	0.30	170.00	5673.00	9830	20230209	-50.81	4120	20230726	17.35	9830	-50.81	20230209	4120	17.35	20230726	9830	-50.81	20230209	4120	17.35	20230726	5.47	N	104200	500	74 억	208085	N	N	N	N
163	20230802	150638	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4695	-150	5	-3.10	192502775	40523	92.61	4785	4850	4680	6290	3395	4845	4750.46	1.40	-8654	4988	4916	4773	4701	4558	4952	4737	74	1447	500	3480	5	1	14827550	696	27.62	0.83	12	0.27	170.00	5673.00	9830	20230209	-52.24	4120	20230726	13.96	9830	-52.24	20230209	4120	13.96	20230726	9830	-52.24	20230209	4120	13.96	20230726	5.47	N	104200	500	74 억	208085	N	N	N	N
164	20230802	140631	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4710	-135	5	-2.79	182173465	38326	87.59	4785	4850	4680	6290	3395	4845	4753.26	1.40	-8396	4988	4916	4773	4701	4558	4952	4737	74	1447	500	3480	5	1	14827550	698	27.71	0.83	12	0.26	170.00	5673.00	9830	20230209	-52.09	4120	20230726	14.32	9830	-52.09	20230209	4120	14.32	20230726	9830	-52.09	20230209	4120	14.32	20230726	5.47	N	104200	500	74 억	208085	N	N	N	N
165	20230802	130627	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4745	-100	5	-2.06	131809650	27618	63.12	4785	4850	4730	6290	3395	4845	4772.60	1.40	-5831	4988	4916	4773	4701	4558	4952	4737	74	1447	500	3480	5	1	14827550	704	27.91	0.84	12	0.19	170.00	5673.00	9830	20230209	-51.73	4120	20230726	15.17	9830	-51.73	20230209	4120	15.17	20230726	9830	-51.73	20230209	4120	15.17	20230726	5.47	N	104200	500	74 억	208085	N	N	N	N
166	20230802	120622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4740	-105	5	-2.17	122330560	25619	58.55	4785	4850	4740	6290	3395	4845	4774.99	1.40	-4279	4988	4916	4773	4701	4558	4952	4737	74	1447	500	3480	5	1	14827550	703	27.88	0.84	12	0.17	170.00	5673.00	9830	20230209	-51.78	4120	20230726	15.05	9830	-51.78	20230209	4120	15.05	20230726	9830	-51.78	20230209	4120	15.05	20230726	5.47	N	104200	500	74 억	208085	N	N	N	N
167	20230802	110622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4795	-50	5	-1.03	88760805	18582	42.47	4785	4850	4740	6290	3395	4845	4776.71	1.40	1631	4988	4916	4773	4701	4558	4952	4737	74	1447	500	3480	5	1	14827550	711	28.21	0.85	12	0.13	170.00	5673.00	9830	20230209	-51.22	4120	20230726	16.38	9830	-51.22	20230209	4120	16.38	20230726	9830	-51.22	20230209	4120	16.38	20230726	5.47	N	104200	500	74 억	208085	N	N	N	N
168	20230802	100624	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4800	-45	5	-0.93	63055300	13217	30.21	4785	4850	4740	6290	3395	4845	4770.77	1.40	4774	4988	4916	4773	4701	4558	4952	4737	74	1447	500	3480	5	1	14827550	712	28.24	0.85	12	0.09	170.00	5673.00	9830	20230209	-51.17	4120	20230726	16.50	9830	-51.17	20230209	4120	16.50	20230726	9830	-51.17	20230209	4120	16.50	20230726	5.47	N	104200	500	74 억	208085	N	N	N	N
169	20230802	090624	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4770	-75	5	-1.55	3373225	706	1.61	4785	4820	4770	6290	3395	4845	4777.94	1.40	-75	4988	4916	4773	4701	4558	4952	4737	74	1447	500	3480	5	1	14827550	707	28.06	0.84	12	0.00	170.00	5673.00	9830	20230209	-51.48	4120	20230726	15.78	9830	-51.48	20230209	4120	15.78	20230726	9830	-51.48	20230209	4120	15.78	20230726	5.47	N	104200	500	74 억	208085	N	N	N	N
170	20230801	160625	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4845	175	2	3.75	206690145	43446	146.19	4630	4845	4630	6070	3270	4670	4757.40	1.34	8662	4783	4726	4643	4586	4503	4685	4545	74	1400	500	3360	5	1	14827550	718	28.50	0.85	12	0.29	170.00	5673.00	9830	20230209	-50.71	4120	20230726	17.60	9830	-50.71	20230209	4120	17.60	20230726	9830	-50.71	20230209	4120	17.60	20230726	5.49	N	104200	500	74 억	199420	N	N	N	N
171	20230801	150621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4800	130	2	2.78	197396745	41523	139.72	4630	4830	4630	6070	3270	4670	4753.91	1.34	8814	4783	4726	4643	4586	4503	4685	4545	74	1400	500	3360	5	1	14827550	712	28.24	0.85	12	0.28	170.00	5673.00	9830	20230209	-51.17	4120	20230726	16.50	9830	-51.17	20230209	4120	16.50	20230726	9830	-51.17	20230209	4120	16.50	20230726	5.49	N	104200	500	74 억	199420	N	N	N	N
172	20230801	140633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4735	65	2	1.39	189631775	39894	134.24	4630	4830	4630	6070	3270	4670	4753.39	1.34	7871	4783	4726	4643	4586	4503	4685	4545	74	1400	500	3360	5	1	14827550	702	27.85	0.83	12	0.27	170.00	5673.00	9830	20230209	-51.83	4120	20230726	14.93	9830	-51.83	20230209	4120	14.93	20230726	9830	-51.83	20230209	4120	14.93	20230726	5.49	N	104200	500	74 억	199420	N	N	N	N
173	20230801	130619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4830	160	2	3.43	136875670	28820	96.98	4630	4830	4630	6070	3270	4670	4749.33	1.34	7709	4783	4726	4643	4586	4503	4685	4545	74	1400	500	3360	5	1	14827550	716	28.41	0.85	12	0.19	170.00	5673.00	9830	20230209	-50.86	4120	20230726	17.23	9830	-50.86	20230209	4120	17.23	20230726	9830	-50.86	20230209	4120	17.23	20230726	5.49	N	104200	500	74 억	199420	N	N	N	N
174	20230801	120619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4780	110	2	2.36	95221505	20152	67.81	4630	4785	4630	6070	3270	4670	4725.16	1.34	9683	4783	4726	4643	4586	4503	4685	4545	74	1400	500	3360	5	1	14827550	709	28.12	0.84	12	0.14	170.00	5673.00	9830	20230209	-51.37	4120	20230726	16.02	9830	-51.37	20230209	4120	16.02	20230726	9830	-51.37	20230209	4120	16.02	20230726	5.49	N	104200	500	74 억	199420	N	N	N	N
175	20230801	110617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4770	100	2	2.14	86889730	18407	61.94	4630	4780	4630	6070	3270	4670	4720.47	1.34	9673	4783	4726	4643	4586	4503	4685	4545	74	1400	500	3360	5	1	14827550	707	28.06	0.84	12	0.12	170.00	5673.00	9830	20230209	-51.48	4120	20230726	15.78	9830	-51.48	20230209	4120	15.78	20230726	9830	-51.48	20230209	4120	15.78	20230726	5.49	N	104200	500	74 억	199420	N	N	N	N
176	20230801	100621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4685	15	2	0.32	38753825	8264	27.81	4630	4745	4630	6070	3270	4670	4689.48	1.34	2779	4783	4726	4643	4586	4503	4685	4545	74	1400	500	3360	5	1	14827550	695	27.56	0.83	12	0.06	170.00	5673.00	9830	20230209	-52.34	4120	20230726	13.71	9830	-52.34	20230209	4120	13.71	20230726	9830	-52.34	20230209	4120	13.71	20230726	5.49	N	104200	500	74 억	199420	N	N	N	N
177	20230801	090615	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4640	-30	5	-0.64	1336050	288	0.97	4630	4675	4630	6070	3270	4670	4639.06	1.34	-15	4783	4726	4643	4586	4503	4685	4545	74	1400	500	3360	5	1	14827550	688	27.29	0.82	12	0.00	170.00	5673.00	9830	20230209	-52.80	4120	20230726	12.62	9830	-52.80	20230209	4120	12.62	20230726	9830	-52.80	20230209	4120	12.62	20230726	5.49	N	104200	500	74 억	199420	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History