KissMeData/127710/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	160821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	-27	5	-2.00	223297552	167692	6.07	1361	1367	1300	1751	943	1347	1331.92	0.18	1867	1867	1727	1536	1389	1198	1051	1632	1294	175	404	500	880	1	1	34904082	461	2.64	0.24	12	0.48	500.00	5445.00	2245	20220805	-41.20	1169	20230727	12.92	1921	-31.29	20230131	1169	12.92	20230727	2245	-41.20	20220805	1169	12.92	20230727	1.22	N	127710	500	174 억		18841	N	N	0	N	00	N
3	20230731	150821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1324	-23	5	-1.71	208771926	156693	5.67	1361	1367	1300	1751	943	1347	1332.35	0.18	1878	5297	1727	1536	1389	1198	1051	1632	1294	175	404	500	880	1	1	34904082	462	2.65	0.24	12	0.45	500.00	5445.00	2245	20220805	-41.02	1169	20230727	13.26	1921	-31.08	20230131	1169	13.26	20230727	2245	-41.02	20220805	1169	13.26	20230727	1.22	N	127710	500	174 억		18852	N	N	0	N	00	N
4	20230731	140824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1321	-26	5	-1.93	188067343	140994	5.10	1361	1367	1300	1751	943	1347	1333.86	0.18	1878	1878	1727	1536	1389	1198	1051	1632	1294	175	404	500	880	1	1	34904082	461	2.64	0.24	12	0.40	500.00	5445.00	2245	20220805	-41.16	1169	20230727	13.00	1921	-31.23	20230131	1169	13.00	20230727	2245	-41.16	20220805	1169	13.00	20230727	1.22	N	127710	500	174 억		18852	N	N	0	N	00	N
5	20230731	130824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	-22	5	-1.63	180902330	135573	4.91	1361	1367	1300	1751	943	1347	1334.34	0.18	1878	1878	1727	1536	1389	1198	1051	1632	1294	175	404	500	880	1	1	34904082	462	2.65	0.24	12	0.39	500.00	5445.00	2245	20220805	-40.98	1169	20230727	13.34	1921	-31.03	20230131	1169	13.34	20230727	2245	-40.98	20220805	1169	13.34	20230727	1.22	N	127710	500	174 억		18852	N	N	0	N	00	N
6	20230731	120832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1312	-35	5	-2.60	166429555	124561	4.51	1361	1367	1300	1751	943	1347	1336.12	0.18	1878	1878	1727	1536	1389	1198	1051	1632	1294	175	404	500	880	1	1	34904082	458	2.62	0.24	12	0.36	500.00	5445.00	2245	20220805	-41.56	1169	20230727	12.23	1921	-31.70	20230131	1169	12.23	20230727	2245	-41.56	20220805	1169	12.23	20230727	1.22	N	127710	500	174 억		18852	N	N	0	N	00	N
7	20230731	110835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1307	-40	5	-2.97	155767331	116542	4.22	1361	1367	1300	1751	943	1347	1336.57	0.18	1892	1892	1727	1536	1389	1198	1051	1632	1294	175	404	500	880	1	1	34904082	456	2.61	0.24	12	0.33	500.00	5445.00	2245	20220805	-41.78	1169	20230727	11.80	1921	-31.96	20230131	1169	11.80	20230727	2245	-41.78	20220805	1169	11.80	20230727	1.22	N	127710	500	174 억		18866	N	N	0	N	00	N
8	20230731	100831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1324	-23	5	-1.71	123331575	91773	3.32	1361	1367	1300	1751	943	1347	1343.87	0.18	1439	1439	1727	1536	1389	1198	1051	1632	1294	175	404	500	880	1	1	34904082	462	2.65	0.24	12	0.26	500.00	5445.00	2245	20220805	-41.02	1169	20230727	13.26	1921	-31.08	20230131	1169	13.26	20230727	2245	-41.02	20220805	1169	13.26	20230727	1.22	N	127710	500	174 억		18413	N	N	0	N	00	N
9	20230731	090822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	13	2	0.97	13144423	9660	0.35	1361	1362	1360	1751	943	1347	1360.85	0.16	0	0	1727	1536	1389	1198	1051	1632	1294	175	404	500	880	1	1	34904082	475	2.72	0.25	12	0.03	500.00	5445.00	2245	20220805	-39.42	1169	20230727	16.34	1921	-29.20	20230131	1169	16.34	20230727	2245	-39.42	20220805	1169	16.34	20230727	1.22	N	127710	500	174 억		16974	N	N	0	N	00	N
10	20230728	160823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	116	2	9.42	4007299580	2753074	81.69	1242	1580	1242	1600	862	1231	1455.75	0.16	8021	8028	1277	1253	1211	1187	1145	1266	1200	175	369	500	810	1	1	34904082	470	2.69	0.25	12	7.89	500.00	5445.00	2270	20220727	-40.66	1169	20230727	15.23	1921	-29.88	20230131	1169	15.23	20230727	2245	-40.00	20220805	1169	15.23	20230727	1.30	N	127710	500	174 억		16974	N	N	0	N	00	N
11	20230728	150824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1324	93	2	7.55	3940102955	2703020	80.20	1242	1580	1242	1600	862	1231	1457.67	0.16	8263	8270	1277	1253	1211	1187	1145	1266	1200	175	369	500	810	1	1	34904082	462	2.65	0.24	12	7.74	500.00	5445.00	2270	20220727	-41.67	1169	20230727	13.26	1921	-31.08	20230131	1169	13.26	20230727	2245	-41.02	20220805	1169	13.26	20230727	1.30	N	127710	500	174 억		17216	N	N	0	N	00	N
12	20230728	140820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1329	98	2	7.96	3840900066	2627541	77.96	1242	1580	1242	1600	862	1231	1461.79	0.09	118	125	1277	1253	1211	1187	1145	1266	1200	175	369	500	810	1	1	34904082	464	2.66	0.24	12	7.53	500.00	5445.00	2270	20220727	-41.45	1169	20230727	13.69	1921	-30.82	20230131	1169	13.69	20230727	2245	-40.80	20220805	1169	13.69	20230727	1.30	N	127710	500	174 억		9071	N	N	0	N	00	N
13	20230728	130824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	124	2	10.07	3713492629	2532687	75.15	1242	1580	1242	1600	862	1231	1466.23	0.09	0	716	1277	1253	1211	1187	1145	1266	1200	175	369	500	810	1	1	34904082	473	2.71	0.25	12	7.26	500.00	5445.00	2270	20220727	-40.31	1169	20230727	15.91	1921	-29.46	20230131	1169	15.91	20230727	2245	-39.64	20220805	1169	15.91	20230727	1.30	N	127710	500	174 억		8953	N	N	0	N	00	N
14	20230728	120821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	168	2	13.65	3317914224	2252351	66.83	1242	1580	1242	1600	862	1231	1473.09	0.09	0	10	1277	1253	1211	1187	1145	1266	1200	175	369	500	810	1	1	34904082	488	2.80	0.26	12	6.45	500.00	5445.00	2270	20220727	-38.37	1169	20230727	19.67	1921	-27.17	20230131	1169	19.67	20230727	2245	-37.68	20220805	1169	19.67	20230727	1.30	N	127710	500	174 억		8953	N	N	0	N	00	N
15	20230728	110828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1477	246	2	19.98	2815555491	1905867	56.55	1242	1580	1242	1600	862	1231	1477.31	0.09	0	7	1277	1253	1211	1187	1145	1266	1200	175	369	500	810	1	1	34904082	516	2.95	0.27	12	5.46	500.00	5445.00	2270	20220727	-34.93	1169	20230727	26.35	1921	-23.11	20230131	1169	26.35	20230727	2245	-34.21	20220805	1169	26.35	20230727	1.30	N	127710	500	174 억		8953	N	N	0	N	00	N
16	20230728	100818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	89	2	7.23	36451275	28622	0.85	1242	1326	1242	1600	862	1231	1273.54	0.09	0	7	1277	1253	1211	1187	1145	1266	1200	175	369	500	810	1	1	34904082	461	2.64	0.24	12	0.08	500.00	5445.00	2270	20220727	-41.85	1169	20230727	12.92	1921	-31.29	20230131	1169	12.92	20230727	2245	-41.20	20220805	1169	12.92	20230727	1.30	N	127710	500	174 억		8953	N	N	0	N	00	N
17	20230728	090826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	12	2	0.97	10227270	8176	0.24	1242	1255	1242	1600	862	1231	1250.89	0.09	0	7	1277	1253	1211	1187	1145	1266	1200	175	369	500	810	1	1	34904082	434	2.49	0.23	12	0.02	500.00	5445.00	2270	20220727	-45.24	1169	20230727	6.33	1921	-35.29	20230131	1169	6.33	20230727	2245	-44.63	20220805	1169	6.33	20230727	1.30	N	127710	500	174 억		8953	N	N	0	N	00	N
18	20230727	160819	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1231	17	2	1.40	74940170	61994	46.12	1169	1235	1169	1578	850	1214	1208.79	0.09	3051	3051	1270	1241	1223	1194	1176	1233	1186	175	364	500	800	1	1	34904082	430	2.46	0.23	12	0.18	500.00	5445.00	2270	20220727	-45.77	1169	20230727	5.30	1921	-35.92	20230131	1169	5.30	20230727	2270	-45.77	20220727	1169	5.30	20230727	1.32	N	127710	500	174 억		8953	N	N	0	N	00	N
19	20230727	150820	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1230	16	2	1.32	74745722	61836	46.00	1169	1235	1169	1578	850	1214	1208.77	0.09	3051	3051	1270	1241	1223	1194	1176	1233	1186	175	364	500	800	1	1	34904082	429	2.46	0.23	12	0.18	500.00	5445.00	2270	20220727	-45.81	1169	20230727	5.22	1921	-35.97	20230131	1169	5.22	20230727	2270	-45.81	20220727	1169	5.22	20230727	1.32	N	127710	500	174 억		8953	N	N	0	N	00	N
20	20230727	140815	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1227	13	2	1.07	63168076	52432	39.00	1169	1232	1169	1578	850	1214	1204.76	0.08	2664	2664	1270	1241	1223	1194	1176	1233	1186	175	364	500	800	1	1	34904082	428	2.45	0.23	12	0.15	500.00	5445.00	2270	20220727	-45.95	1169	20230727	4.96	1921	-36.13	20230131	1169	4.96	20230727	2270	-45.95	20220727	1169	4.96	20230727	1.32	N	127710	500	174 억		8566	N	N	0	N	00	N
21	20230727	130816	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1225	11	2	0.91	56982328	47390	35.25	1169	1232	1169	1578	850	1214	1202.41	0.08	2664	2664	1270	1241	1223	1194	1176	1233	1186	175	364	500	800	1	1	34904082	428	2.45	0.22	12	0.14	500.00	5445.00	2270	20220727	-46.04	1169	20230727	4.79	1921	-36.23	20230131	1169	4.79	20230727	2270	-46.04	20220727	1169	4.79	20230727	1.32	N	127710	500	174 억		8566	N	N	0	N	00	N
22	20230727	120817	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1228	14	2	1.15	49206915	41047	30.53	1169	1232	1169	1578	850	1214	1198.79	0.08	2728	2728	1270	1241	1223	1194	1176	1233	1186	175	364	500	800	1	1	34904082	429	2.46	0.23	12	0.12	500.00	5445.00	2270	20220727	-45.90	1169	20230727	5.05	1921	-36.07	20230131	1169	5.05	20230727	2270	-45.90	20220727	1169	5.05	20230727	1.32	N	127710	500	174 억		8630	N	N	0	N	00	N
23	20230727	110819	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1232	18	2	1.48	42274959	35408	26.34	1169	1232	1169	1578	850	1214	1193.94	0.08	2681	2610	1270	1241	1223	1194	1176	1233	1186	175	364	500	800	1	1	34904082	430	2.46	0.23	12	0.10	500.00	5445.00	2270	20220727	-45.73	1169	20230727	5.39	1921	-35.87	20230131	1169	5.39	20230727	2270	-45.73	20220727	1169	5.39	20230727	1.32	N	127710	500	174 억		8583	N	N	0	N	00	N
24	20230727	100817	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1216	2	2	0.16	31590982	26664	19.83	1169	1222	1169	1578	850	1214	1184.78	0.08	2055	2055	1270	1241	1223	1194	1176	1233	1186	175	364	500	800	1	1	34904082	424	2.43	0.22	12	0.08	500.00	5445.00	2270	20220727	-46.43	1169	20230727	4.02	1921	-36.70	20230131	1169	4.02	20230727	2270	-46.43	20220727	1169	4.02	20230727	1.32	N	127710	500	174 억		7957	N	N	0	N	00	N
25	20230727	090815	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1183	-31	5	-2.55	19882426	16930	12.59	1169	1199	1169	1578	850	1214	1174.39	0.08	2475	941	1270	1241	1223	1194	1176	1233	1186	175	364	500	800	1	1	34904082	413	2.37	0.22	12	0.05	500.00	5445.00	2270	20220727	-47.89	1169	20230727	1.20	1921	-38.42	20230131	1169	1.20	20230727	2270	-47.89	20220727	1169	1.20	20230727	1.32	N	127710	500	174 억		8377	N	N	0	N	00	N
26	20230726	160814	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1214	-46	5	-3.65	164057560	134433	170.36	1243	1252	1205	1638	882	1260	1220.46	0.06	73	73	1367	1313	1286	1232	1205	1300	1219	175	378	500	830	1	1	34904082	424	2.43	0.22	12	0.39	500.00	5445.00	2270	20220727	-46.52	1205	20230726	0.75	1921	-36.80	20230131	1205	0.75	20230726	2270	-46.52	20220727	1205	0.75	20230726	1.33	N	127710	500	174 억		5902	N	N	0	N	00	N
27	20230726	150819	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1230	-30	5	-2.38	152198690	124685	158.00	1243	1252	1205	1638	882	1260	1220.67	0.06	0	5717	1367	1313	1286	1232	1205	1300	1219	175	378	500	830	1	1	34904082	429	2.46	0.23	12	0.36	500.00	5445.00	2270	20220727	-45.81	1205	20230726	2.07	1921	-35.97	20230131	1205	2.07	20230726	2270	-45.81	20220727	1205	2.07	20230726	1.33	N	127710	500	174 억		5829	N	N	0	N	00	N
28	20230726	140812	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1238	-22	5	-1.75	139056372	113900	144.34	1243	1252	1205	1638	882	1260	1220.86	0.06	0	553	1367	1313	1286	1232	1205	1300	1219	175	378	500	830	1	1	34904082	432	2.48	0.23	12	0.33	500.00	5445.00	2270	20220727	-45.46	1205	20230726	2.74	1921	-35.55	20230131	1205	2.74	20230726	2270	-45.46	20220727	1205	2.74	20230726	1.33	N	127710	500	174 억		5829	N	N	0	N	00	N
29	20230726	130811	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1236	-24	5	-1.90	132190564	108312	137.25	1243	1252	1205	1638	882	1260	1220.46	0.06	0	553	1367	1313	1286	1232	1205	1300	1219	175	378	500	830	1	1	34904082	431	2.47	0.23	12	0.31	500.00	5445.00	2270	20220727	-45.55	1205	20230726	2.57	1921	-35.66	20230131	1205	2.57	20230726	2270	-45.55	20220727	1205	2.57	20230726	1.33	N	127710	500	174 억		5829	N	N	0	N	00	N
30	20230726	120813	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1222	-38	5	-3.02	113161656	92786	117.58	1243	1252	1205	1638	882	1260	1219.60	0.06	0	553	1367	1313	1286	1232	1205	1300	1219	175	378	500	830	1	1	34904082	427	2.44	0.22	12	0.27	500.00	5445.00	2270	20220727	-46.17	1205	20230726	1.41	1921	-36.39	20230131	1205	1.41	20230726	2270	-46.17	20220727	1205	1.41	20230726	1.33	N	127710	500	174 억		5829	N	N	0	N	00	N
31	20230726	110808	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1216	-44	5	-3.49	97214775	79704	101.00	1243	1252	1205	1638	882	1260	1219.70	0.06	0	553	1367	1313	1286	1232	1205	1300	1219	175	378	500	830	1	1	34904082	424	2.43	0.22	12	0.23	500.00	5445.00	2270	20220727	-46.43	1205	20230726	0.91	1921	-36.70	20230131	1205	0.91	20230726	2270	-46.43	20220727	1205	0.91	20230726	1.33	N	127710	500	174 억		5829	N	N	0	N	00	N
32	20230726	100816	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1214	-46	5	-3.65	61056459	49839	63.16	1243	1252	1211	1638	882	1260	1225.07	0.06	0	553	1367	1313	1286	1232	1205	1300	1219	175	378	500	830	1	1	34904082	424	2.43	0.22	12	0.14	500.00	5445.00	2270	20220727	-46.52	1211	20230726	0.25	1921	-36.80	20230131	1211	0.25	20230726	2270	-46.52	20220727	1211	0.25	20230726	1.33	N	127710	500	174 억		5829	N	N	0	N	00	N
33	20230726	090810	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1220	-40	5	-3.17	18651430	15040	19.06	1243	1252	1213	1638	882	1260	1240.12	0.06	0	553	1367	1313	1286	1232	1205	1300	1219	175	378	500	830	1	1	34904082	426	2.44	0.22	12	0.04	500.00	5445.00	2270	20220727	-46.26	1213	20230726	0.58	1921	-36.49	20230131	1213	0.58	20230726	2270	-46.26	20220727	1213	0.58	20230726	1.33	N	127710	500	174 억		5829	N	N	0	N	00	N
34	20230725	160808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1260	-76	5	-5.69	100183750	77481	127.15	1336	1340	1259	1736	936	1336	1293.02	0.06	1	1	1415	1375	1355	1315	1295	1365	1305	175	400	500	880	1	1	34904082	440	2.52	0.23	12	0.22	500.00	5445.00	2270	20220727	-44.49	1259	20230725	0.08	1921	-34.41	20230131	1259	0.08	20230725	2270	-44.49	20220727	1259	0.08	20230725	1.37	N	127710	500	174 억		5829	N	N	0	N	00	N
35	20230725	150759	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1260	-76	5	-5.69	93426483	72126	118.36	1336	1340	1259	1736	936	1336	1295.32	0.06	1	1394	1415	1375	1355	1315	1295	1365	1305	175	400	500	880	1	1	34904082	440	2.52	0.23	12	0.21	500.00	5445.00	2270	20220727	-44.49	1259	20230725	0.08	1921	-34.41	20230131	1259	0.08	20230725	2270	-44.49	20220727	1259	0.08	20230725	1.37	N	127710	500	174 억		5829	N	N	0	N	00	N
36	20230725	140759	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1283	-53	5	-3.97	75491833	57962	95.12	1336	1340	1270	1736	936	1336	1302.44	0.06	0	213	1415	1375	1355	1315	1295	1365	1305	175	400	500	880	1	1	34904082	448	2.57	0.24	12	0.17	500.00	5445.00	2270	20220727	-43.48	1270	20230725	1.02	1921	-33.21	20230131	1270	1.02	20230725	2270	-43.48	20220727	1270	1.02	20230725	1.37	N	127710	500	174 억		5828	N	N	0	N	00	N
37	20230725	130807	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1290	-46	5	-3.44	60991258	46641	76.54	1336	1340	1286	1736	936	1336	1307.67	0.06	0	10	1415	1375	1355	1315	1295	1365	1305	175	400	500	880	1	1	34904082	450	2.58	0.24	12	0.13	500.00	5445.00	2270	20220727	-43.17	1286	20230725	0.31	1921	-32.85	20230131	1286	0.31	20230725	2270	-43.17	20220727	1286	0.31	20230725	1.37	N	127710	500	174 억		5828	N	N	0	N	00	N
38	20230725	120805	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1296	-40	5	-2.99	53370897	40737	66.85	1336	1340	1286	1736	936	1336	1310.13	0.06	0	10	1415	1375	1355	1315	1295	1365	1305	175	400	500	880	1	1	34904082	452	2.59	0.24	12	0.12	500.00	5445.00	2270	20220727	-42.91	1286	20230725	0.78	1921	-32.54	20230131	1286	0.78	20230725	2270	-42.91	20220727	1286	0.78	20230725	1.37	N	127710	500	174 억		5828	N	N	0	N	00	N
39	20230725	110804	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1296	-40	5	-2.99	49370063	37641	61.77	1336	1340	1288	1736	936	1336	1311.60	0.06	0	10	1415	1375	1355	1315	1295	1365	1305	175	400	500	880	1	1	34904082	452	2.59	0.24	12	0.11	500.00	5445.00	2270	20220727	-42.91	1288	20230725	0.62	1921	-32.54	20230131	1288	0.62	20230725	2270	-42.91	20220727	1288	0.62	20230725	1.37	N	127710	500	174 억		5828	N	N	0	N	00	N
40	20230725	100803	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1316	-20	5	-1.50	21277380	16009	26.27	1336	1340	1310	1736	936	1336	1329.09	0.06	0	10	1415	1375	1355	1315	1295	1365	1305	175	400	500	880	1	1	34904082	459	2.63	0.24	12	0.05	500.00	5445.00	2270	20220727	-42.03	1310	20230725	0.46	1921	-31.49	20230131	1310	0.46	20230725	2270	-42.03	20220727	1310	0.46	20230725	1.37	N	127710	500	174 억		5828	N	N	0	N	00	N
41	20230725	090803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	0	3	0.00	3727440	2790	4.58	1336	1336	1336	1736	936	1336	1336.00	0.06	0	0	1415	1375	1355	1315	1295	1365	1305	175	400	500	880	1	1	34904082	466	2.67	0.25	12	0.01	500.00	5445.00	2270	20220727	-41.15	1335	20230724	0.07	1921	-30.45	20230131	1335	0.07	20230724	2270	-41.15	20220727	1335	0.07	20230724	1.37	N	127710	500	174 억		5828	N	N	0	N	00	N
42	20230724	160805	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1336	-59	5	-4.23	82386681	60916	134.19	1382	1395	1335	1813	977	1395	1352.46	0.06	6	1006	1443	1418	1399	1374	1355	1409	1365	175	418	500	920	1	1	34904082	466	2.67	0.25	12	0.17	500.00	5445.00	2490	20220721	-46.35	1335	20230724	0.07	1921	-30.45	20230131	1335	0.07	20230724	2270	-41.15	20220727	1335	0.07	20230724	1.38	N	127710	500	174 억		5828	N	N	0	N	00	N
43	20230724	150801	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1336	-59	5	-4.23	80290507	59347	130.73	1382	1395	1335	1813	977	1395	1352.90	0.06	6	1331	1443	1418	1399	1374	1355	1409	1365	175	418	500	920	1	1	34904082	466	2.67	0.25	12	0.17	500.00	5445.00	2490	20220721	-46.35	1335	20230724	0.07	1921	-30.45	20230131	1335	0.07	20230724	2270	-41.15	20220727	1335	0.07	20230724	1.38	N	127710	500	174 억		5828	N	N	0	N	00	N
44	20230724	140800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1340	-55	5	-3.94	71834328	53024	116.80	1382	1395	1339	1813	977	1395	1354.75	0.06	0	1889	1443	1418	1399	1374	1355	1409	1365	175	418	500	920	1	1	34904082	468	2.68	0.25	12	0.15	500.00	5445.00	2490	20220721	-46.18	1339	20230724	0.07	1921	-30.24	20230131	1339	0.07	20230724	2270	-40.97	20220727	1339	0.07	20230724	1.38	N	127710	500	174 억		5822	N	N	0	N	00	N
45	20230724	130801	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1346	-49	5	-3.51	67578477	49852	109.82	1382	1395	1340	1813	977	1395	1355.58	0.06	0	1901	1443	1418	1399	1374	1355	1409	1365	175	418	500	920	1	1	34904082	470	2.69	0.25	12	0.14	500.00	5445.00	2490	20220721	-45.94	1340	20230724	0.45	1921	-29.93	20230131	1340	0.45	20230724	2270	-40.70	20220727	1340	0.45	20230724	1.38	N	127710	500	174 억		5822	N	N	0	N	00	N
46	20230724	120802	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1351	-44	5	-3.15	39194504	28738	63.31	1382	1395	1346	1813	977	1395	1363.86	0.06	0	1901	1443	1418	1399	1374	1355	1409	1365	175	418	500	920	1	1	34904082	472	2.70	0.25	12	0.08	500.00	5445.00	2490	20220721	-45.74	1346	20230724	0.37	1921	-29.67	20230131	1346	0.37	20230724	2270	-40.48	20220727	1346	0.37	20230724	1.38	N	127710	500	174 억		5822	N	N	0	N	00	N
47	20230724	110804	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1378	-17	5	-1.22	22866832	16700	36.79	1382	1395	1360	1813	977	1395	1369.27	0.06	0	564	1443	1418	1399	1374	1355	1409	1365	175	418	500	920	1	1	34904082	481	2.76	0.25	12	0.05	500.00	5445.00	2490	20220721	-44.66	1360	20230724	1.32	1921	-28.27	20230131	1360	1.32	20230724	2270	-39.30	20220727	1360	1.32	20230724	1.38	N	127710	500	174 억		5822	N	N	0	N	00	N
48	20230724	100756	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1378	-17	5	-1.22	10725819	7801	17.18	1382	1395	1362	1813	977	1395	1374.93	0.06	0	564	1443	1418	1399	1374	1355	1409	1365	175	418	500	920	1	1	34904082	481	2.76	0.25	12	0.02	500.00	5445.00	2490	20220721	-44.66	1362	20230724	1.17	1921	-28.27	20230131	1362	1.17	20230724	2270	-39.30	20220727	1362	1.17	20230724	1.38	N	127710	500	174 억		5822	N	N	0	N	00	N
49	20230724	090802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1395	0	3	0.00	866230	627	1.38	1382	1395	1381	1813	977	1395	1381.55	0.06	0	0	1443	1418	1399	1374	1355	1409	1365	175	418	500	920	1	1	34904082	487	2.79	0.26	12	0.00	500.00	5445.00	2490	20220721	-43.98	1380	20230721	1.09	1921	-27.38	20230131	1380	1.09	20230721	2270	-38.55	20220727	1380	1.09	20230721	1.38	N	127710	500	174 억		5822	N	N	0	N	00	N
50	20230721	160753	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1395	-9	5	-0.64	62889341	45196	161.02	1424	1424	1380	1825	983	1404	1391.45	0.06	5	5	1433	1418	1411	1396	1389	1415	1393	175	421	500	920	1	1	34904082	487	2.79	0.26	12	0.13	500.00	5445.00	2490	20220721	-43.98	1380	20230721	1.09	1921	-27.38	20230131	1380	1.09	20230721	2490	-43.98	20220721	1380	1.09	20230721	1.38	N	127710	500	174 억		5822	N	N	0	N	00	N
51	20230721	150756	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1395	-9	5	-0.64	59238636	42579	151.69	1424	1424	1380	1825	983	1404	1391.26	0.06	5	1159	1433	1418	1411	1396	1389	1415	1393	175	421	500	920	1	1	34904082	487	2.79	0.26	12	0.12	500.00	5445.00	2490	20220721	-43.98	1380	20230721	1.09	1921	-27.38	20230131	1380	1.09	20230721	2490	-43.98	20220721	1380	1.09	20230721	1.38	N	127710	500	174 억		5822	N	N	0	N	00	N
52	20230721	140754	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1389	-15	5	-1.07	56241513	40413	143.98	1424	1424	1380	1825	983	1404	1391.67	0.06	0	1411	1433	1418	1411	1396	1389	1415	1393	175	421	500	920	1	1	34904082	485	2.78	0.26	12	0.12	500.00	5445.00	2490	20220721	-44.22	1380	20230721	0.65	1921	-27.69	20230131	1380	0.65	20230721	2490	-44.22	20220721	1380	0.65	20230721	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
53	20230721	130756	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1396	-8	5	-0.57	47954410	34415	122.61	1424	1424	1381	1825	983	1404	1393.42	0.06	0	0	1433	1418	1411	1396	1389	1415	1393	175	421	500	920	1	1	34904082	487	2.79	0.26	12	0.10	500.00	5445.00	2490	20220721	-43.94	1381	20230721	1.09	1921	-27.33	20230131	1381	1.09	20230721	2490	-43.94	20220721	1381	1.09	20230721	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
54	20230721	120805	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1392	-12	5	-0.85	32480110	23246	82.82	1424	1424	1391	1825	983	1404	1397.23	0.06	0	0	1433	1418	1411	1396	1389	1415	1393	175	421	500	920	1	1	34904082	486	2.78	0.26	12	0.07	500.00	5445.00	2490	20220721	-44.10	1391	20230721	0.07	1921	-27.54	20230131	1391	0.07	20230721	2490	-44.10	20220721	1391	0.07	20230721	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
55	20230721	110800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1393	-11	5	-0.78	27356692	19572	69.73	1424	1424	1392	1825	983	1404	1397.75	0.06	0	0	1433	1418	1411	1396	1389	1415	1393	175	421	500	920	1	1	34904082	486	2.79	0.26	12	0.06	500.00	5445.00	2490	20220721	-44.06	1392	20230721	0.07	1921	-27.49	20230131	1392	0.07	20230721	2490	-44.06	20220721	1392	0.07	20230721	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
56	20230721	100800	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1395	-9	5	-0.64	18063133	12900	45.96	1424	1424	1394	1825	983	1404	1400.24	0.06	0	0	1433	1418	1411	1396	1389	1415	1393	175	421	500	920	1	1	34904082	487	2.79	0.26	12	0.04	500.00	5445.00	2490	20220721	-43.98	1394	20230721	0.07	1921	-27.38	20230131	1394	0.07	20230721	2490	-43.98	20220721	1394	0.07	20230721	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
57	20230721	090759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	1	2	0.07	2564158	1824	6.50	1424	1424	1405	1825	983	1404	1405.79	0.06	0	0	1433	1418	1411	1396	1389	1415	1393	175	421	500	920	1	1	34904082	490	2.81	0.26	12	0.01	500.00	5445.00	2490	20220721	-43.57	1404	20230720	0.07	1921	-26.86	20230131	1404	0.07	20230720	2490	-43.57	20220721	1404	0.07	20230720	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
58	20230720	160752	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1404	-22	5	-1.54	39625454	28069	162.48	1426	1426	1404	1853	999	1426	1411.73	0.06	0	-21	1461	1443	1429	1411	1397	1436	1404	175	427	500	940	1	1	34904082	490	2.81	0.26	12	0.08	500.00	5445.00	2490	20220721	-43.61	1404	20230720	0.00	1921	-26.91	20230131	1404	0.00	20230720	2490	-43.61	20220721	1404	0.00	20230720	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
59	20230720	150753	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1415	-11	5	-0.77	20700023	14625	84.66	1426	1426	1410	1853	999	1426	1415.39	0.06	0	-21	1461	1443	1429	1411	1397	1436	1404	175	427	500	940	1	1	34904082	494	2.83	0.26	12	0.04	500.00	5445.00	2490	20220721	-43.17	1410	20230720	0.35	1921	-26.34	20230131	1410	0.35	20230720	2490	-43.17	20220721	1410	0.35	20230720	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
60	20230720	140751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1420	-6	5	-0.42	11654966	8221	47.59	1426	1426	1415	1853	999	1426	1417.71	0.06	0	-21	1461	1443	1429	1411	1397	1436	1404	175	427	500	940	1	1	34904082	496	2.84	0.26	12	0.02	500.00	5445.00	2490	20220721	-42.97	1410	20221013	0.71	1921	-26.08	20230131	1415	0.35	20230720	2490	-42.97	20220721	1410	0.71	20221013	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
61	20230720	130751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1423	-3	5	-0.21	10363144	7310	42.32	1426	1426	1415	1853	999	1426	1417.67	0.06	0	-21	1461	1443	1429	1411	1397	1436	1404	175	427	500	940	1	1	34904082	497	2.85	0.26	12	0.02	500.00	5445.00	2490	20220721	-42.85	1410	20221013	0.92	1921	-25.92	20230131	1415	0.57	20230720	2490	-42.85	20220721	1410	0.92	20221013	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
62	20230720	120757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1417	-9	5	-0.63	6703356	4726	27.36	1426	1426	1415	1853	999	1426	1418.40	0.06	0	-21	1461	1443	1429	1411	1397	1436	1404	175	427	500	940	1	1	34904082	495	2.83	0.26	12	0.01	500.00	5445.00	2490	20220721	-43.09	1410	20221013	0.50	1921	-26.24	20230131	1415	0.14	20230720	2490	-43.09	20220721	1410	0.50	20221013	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
63	20230720	110755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1424	-2	5	-0.14	6183526	4360	25.24	1426	1426	1415	1853	999	1426	1418.24	0.06	0	-21	1461	1443	1429	1411	1397	1436	1404	175	427	500	940	1	1	34904082	497	2.85	0.26	12	0.01	500.00	5445.00	2490	20220721	-42.81	1410	20221013	0.99	1921	-25.87	20230131	1415	0.64	20230720	2490	-42.81	20220721	1410	0.99	20221013	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
64	20230720	100747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1415	-11	5	-0.77	5248436	3702	21.43	1426	1426	1415	1853	999	1426	1417.73	0.06	0	-21	1461	1443	1429	1411	1397	1436	1404	175	427	500	940	1	1	34904082	494	2.83	0.26	12	0.01	500.00	5445.00	2490	20220721	-43.17	1410	20221013	0.35	1921	-26.34	20230131	1415	0.00	20230720	2490	-43.17	20220721	1410	0.35	20221013	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
65	20230720	090748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1425	-1	5	-0.07	436206	306	1.77	1426	1426	1425	1853	999	1426	1425.51	0.06	0	-21	1461	1443	1429	1411	1397	1436	1404	175	427	500	940	1	1	34904082	497	2.85	0.26	12	0.00	500.00	5445.00	2490	20220721	-42.77	1410	20221013	1.06	1921	-25.82	20230131	1415	0.71	20230719	2490	-42.77	20220721	1410	1.06	20221013	1.38	N	127710	500	174 억		5817	N	N	0	N	00	N
66	20230719	160802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1426	-19	5	-1.31	24731788	17274	93.45	1445	1447	1415	1878	1012	1445	1431.84	0.06	16	-5	1465	1455	1450	1440	1435	1452	1437	175	433	500	950	1	1	34904082	498	2.85	0.26	12	0.05	500.00	5445.00	2490	20220721	-42.73	1410	20221013	1.13	1921	-25.77	20230131	1415	0.78	20230719	2490	-42.73	20220721	1410	1.13	20221013	1.40	N	127710	500	174 억		5817	N	N	0	N	00	N
67	20230719	150802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1426	-19	5	-1.31	22746796	15882	85.92	1445	1447	1415	1878	1012	1445	1432.24	0.06	0	-21	1465	1455	1450	1440	1435	1452	1437	175	433	500	950	1	1	34904082	498	2.85	0.26	12	0.05	500.00	5445.00	2490	20220721	-42.73	1410	20221013	1.13	1921	-25.77	20230131	1415	0.78	20230719	2490	-42.73	20220721	1410	1.13	20221013	1.40	N	127710	500	174 억		5801	N	N	0	N	00	N
68	20230719	140803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1431	-14	5	-0.97	21994430	15354	83.06	1445	1447	1415	1878	1012	1445	1432.49	0.06	0	-21	1465	1455	1450	1440	1435	1452	1437	175	433	500	950	1	1	34904082	499	2.86	0.26	12	0.04	500.00	5445.00	2490	20220721	-42.53	1410	20221013	1.49	1921	-25.51	20230131	1415	1.13	20230719	2490	-42.53	20220721	1410	1.49	20221013	1.40	N	127710	500	174 억		5801	N	N	0	N	00	N
69	20230719	130754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1431	-14	5	-0.97	21280952	14857	80.37	1445	1447	1415	1878	1012	1445	1432.39	0.06	0	-21	1465	1455	1450	1440	1435	1452	1437	175	433	500	950	1	1	34904082	499	2.86	0.26	12	0.04	500.00	5445.00	2490	20220721	-42.53	1410	20221013	1.49	1921	-25.51	20230131	1415	1.13	20230719	2490	-42.53	20220721	1410	1.49	20221013	1.40	N	127710	500	174 억		5801	N	N	0	N	00	N
70	20230719	120805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1434	-11	5	-0.76	13455860	9341	50.53	1445	1447	1424	1878	1012	1445	1440.52	0.06	0	-21	1465	1455	1450	1440	1435	1452	1437	175	433	500	950	1	1	34904082	501	2.87	0.26	12	0.03	500.00	5445.00	2490	20220721	-42.41	1410	20221013	1.70	1921	-25.35	20230131	1424	0.70	20230719	2490	-42.41	20220721	1410	1.70	20221013	1.40	N	127710	500	174 억		5801	N	N	0	N	00	N
71	20230719	110803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1440	-5	5	-0.35	11634367	8067	43.64	1445	1447	1435	1878	1012	1445	1442.22	0.06	0	-21	1465	1455	1450	1440	1435	1452	1437	175	433	500	950	1	1	34904082	503	2.88	0.26	12	0.02	500.00	5445.00	2490	20220721	-42.17	1410	20221013	2.13	1921	-25.04	20230131	1435	0.35	20230719	2490	-42.17	20220721	1410	2.13	20221013	1.40	N	127710	500	174 억		5801	N	N	0	N	00	N
72	20230719	100758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1445	0	3	0.00	6098605	4218	22.82	1445	1447	1445	1878	1012	1445	1445.85	0.06	0	-21	1465	1455	1450	1440	1435	1452	1437	175	433	500	950	1	1	34904082	504	2.89	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.97	1410	20221013	2.48	1921	-24.78	20230131	1442	0.21	20230712	2490	-41.97	20220721	1410	2.48	20221013	1.40	N	127710	500	174 억		5801	N	N	0	N	00	N
73	20230719	090757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1445	0	3	0.00	1550485	1073	5.80	1445	1445	1445	1878	1012	1445	1445.00	0.06	0	0	1465	1455	1450	1440	1435	1452	1437	175	433	500	950	1	1	34904082	504	2.89	0.27	12	0.00	500.00	5445.00	2490	20220721	-41.97	1410	20221013	2.48	1921	-24.78	20230131	1442	0.21	20230712	2490	-41.97	20220721	1410	2.48	20221013	1.40	N	127710	500	174 억		5801	N	N	0	N	00	N
74	20230718	160756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1445	-15	5	-1.03	26798200	18485	107.04	1454	1460	1445	1898	1022	1460	1449.73	0.06	-64	-64	1490	1474	1461	1445	1432	1468	1439	175	438	500	960	1	1	34904082	504	2.89	0.27	12	0.05	500.00	5445.00	2490	20220721	-41.97	1410	20221013	2.48	1921	-24.78	20230131	1442	0.21	20230712	2490	-41.97	20220721	1410	2.48	20221013	1.42	N	127710	500	174 억		5801	N	N	0	N	00	N
75	20230718	150755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1447	-13	5	-0.89	25220225	17393	100.72	1454	1460	1445	1898	1022	1460	1450.02	0.06	-64	-64	1490	1474	1461	1445	1432	1468	1439	175	438	500	960	1	1	34904082	505	2.89	0.27	12	0.05	500.00	5445.00	2490	20220721	-41.89	1410	20221013	2.62	1921	-24.67	20230131	1442	0.35	20230712	2490	-41.89	20220721	1410	2.62	20221013	1.42	N	127710	500	174 억		5801	N	N	0	N	00	N
76	20230718	140751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1447	-13	5	-0.89	19506281	13442	77.84	1454	1460	1445	1898	1022	1460	1451.14	0.06	0	0	1490	1474	1461	1445	1432	1468	1439	175	438	500	960	1	1	34904082	505	2.89	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.89	1410	20221013	2.62	1921	-24.67	20230131	1442	0.35	20230712	2490	-41.89	20220721	1410	2.62	20221013	1.42	N	127710	500	174 억		5865	N	N	0	N	00	N
77	20230718	130752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1449	-11	5	-0.75	19086900	13152	76.16	1454	1460	1445	1898	1022	1460	1451.25	0.06	0	0	1490	1474	1461	1445	1432	1468	1439	175	438	500	960	1	1	34904082	506	2.90	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.81	1410	20221013	2.77	1921	-24.57	20230131	1442	0.49	20230712	2490	-41.81	20220721	1410	2.77	20221013	1.42	N	127710	500	174 억		5865	N	N	0	N	00	N
78	20230718	120759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1448	-12	5	-0.82	18279349	12594	72.93	1454	1460	1448	1898	1022	1460	1451.43	0.06	0	0	1490	1474	1461	1445	1432	1468	1439	175	438	500	960	1	1	34904082	505	2.90	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.85	1410	20221013	2.70	1921	-24.62	20230131	1442	0.42	20230712	2490	-41.85	20220721	1410	2.70	20221013	1.42	N	127710	500	174 억		5865	N	N	0	N	00	N
79	20230718	110759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1448	-12	5	-0.82	16660471	11476	66.45	1454	1460	1448	1898	1022	1460	1451.77	0.06	0	0	1490	1474	1461	1445	1432	1468	1439	175	438	500	960	1	1	34904082	505	2.90	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.85	1410	20221013	2.70	1921	-24.62	20230131	1442	0.42	20230712	2490	-41.85	20220721	1410	2.70	20221013	1.42	N	127710	500	174 억		5865	N	N	0	N	00	N
80	20230718	100751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1450	-10	5	-0.68	15100007	10399	60.22	1454	1460	1450	1898	1022	1460	1452.06	0.06	0	0	1490	1474	1461	1445	1432	1468	1439	175	438	500	960	1	1	34904082	506	2.90	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.77	1410	20221013	2.84	1921	-24.52	20230131	1442	0.55	20230712	2490	-41.77	20220721	1410	2.84	20221013	1.42	N	127710	500	174 억		5865	N	N	0	N	00	N
81	20230718	090750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1450	-10	5	-0.68	3873110	2667	15.44	1454	1454	1450	1898	1022	1460	1452.23	0.06	0	0	1490	1474	1461	1445	1432	1468	1439	175	438	500	960	1	1	34904082	506	2.90	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.77	1410	20221013	2.84	1921	-24.52	20230131	1442	0.55	20230712	2490	-41.77	20220721	1410	2.84	20221013	1.42	N	127710	500	174 억		5865	N	N	0	N	00	N
82	20230717	160752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	-10	5	-0.68	25241424	17269	165.22	1470	1477	1448	1911	1029	1470	1461.66	0.06	1	1	1535	1502	1477	1444	1419	1490	1432	175	441	500	970	1	1	34904082	510	2.92	0.27	12	0.05	500.00	5445.00	2490	20220721	-41.37	1410	20221013	3.55	1921	-24.00	20230131	1442	1.25	20230712	2490	-41.37	20220721	1410	3.55	20221013	1.42	N	127710	500	174 억		5865	N	N	0	N	00	N
83	20230717	150749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	-10	5	-0.68	19641086	13410	128.30	1470	1477	1454	1911	1029	1470	1464.66	0.06	1	1	1535	1502	1477	1444	1419	1490	1432	175	441	500	970	1	1	34904082	510	2.92	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.37	1410	20221013	3.55	1921	-24.00	20230131	1442	1.25	20230712	2490	-41.37	20220721	1410	3.55	20221013	1.42	N	127710	500	174 억		5865	N	N	0	N	00	N
84	20230717	140751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1462	-8	5	-0.54	15493357	10562	101.05	1470	1477	1461	1911	1029	1470	1466.90	0.06	0	0	1535	1502	1477	1444	1419	1490	1432	175	441	500	970	1	1	34904082	510	2.92	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.29	1410	20221013	3.69	1921	-23.89	20230131	1442	1.39	20230712	2490	-41.29	20220721	1410	3.69	20221013	1.42	N	127710	500	174 억		5864	N	N	0	N	00	N
85	20230717	130745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1463	-7	5	-0.48	14350159	9780	93.57	1470	1477	1463	1911	1029	1470	1467.30	0.06	0	0	1535	1502	1477	1444	1419	1490	1432	175	441	500	970	1	1	34904082	511	2.93	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.24	1410	20221013	3.76	1921	-23.84	20230131	1442	1.46	20230712	2490	-41.24	20220721	1410	3.76	20221013	1.42	N	127710	500	174 억		5864	N	N	0	N	00	N
86	20230717	120755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1464	-6	5	-0.41	11749445	8003	76.57	1470	1477	1464	1911	1029	1470	1468.13	0.06	0	0	1535	1502	1477	1444	1419	1490	1432	175	441	500	970	1	1	34904082	511	2.93	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.20	1410	20221013	3.83	1921	-23.79	20230131	1442	1.53	20230712	2490	-41.20	20220721	1410	3.83	20221013	1.42	N	127710	500	174 억		5864	N	N	0	N	00	N
87	20230717	110745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1468	-2	5	-0.14	6718038	4571	43.73	1470	1477	1468	1911	1029	1470	1469.71	0.06	0	0	1535	1502	1477	1444	1419	1490	1432	175	441	500	970	1	1	34904082	512	2.94	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.04	1410	20221013	4.11	1921	-23.58	20230131	1442	1.80	20230712	2490	-41.04	20220721	1410	4.11	20221013	1.42	N	127710	500	174 억		5864	N	N	0	N	00	N
88	20230717	100746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1469	-1	5	-0.07	5839602	3973	38.01	1470	1477	1468	1911	1029	1470	1469.82	0.06	0	0	1535	1502	1477	1444	1419	1490	1432	175	441	500	970	1	1	34904082	513	2.94	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.00	1410	20221013	4.18	1921	-23.53	20230131	1442	1.87	20230712	2490	-41.00	20220721	1410	4.18	20221013	1.42	N	127710	500	174 억		5864	N	N	0	N	00	N
89	20230717	090745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1470	0	3	0.00	2063390	1403	13.42	1470	1477	1470	1911	1029	1470	1470.70	0.06	0	0	1535	1502	1477	1444	1419	1490	1432	175	441	500	970	1	1	34904082	513	2.94	0.27	12	0.00	500.00	5445.00	2490	20220721	-40.96	1410	20221013	4.26	1921	-23.48	20230131	1442	1.94	20230712	2490	-40.96	20220721	1410	4.26	20221013	1.42	N	127710	500	174 억		5864	N	N	0	N	00	N
90	20230714	160744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1470	10	2	0.68	15265018	10449	46.20	1510	1510	1452	1898	1022	1460	1460.90	0.06	-845	-845	1464	1461	1457	1454	1450	1463	1456	175	438	500	960	1	1	34904082	513	2.94	0.27	12	0.03	500.00	5445.00	2490	20220721	-40.96	1410	20221013	4.26	1921	-23.48	20230131	1442	1.94	20230712	2490	-40.96	20220721	1410	4.26	20221013	1.48	N	127710	500	174 억		5864	N	N	0	N	00	N
91	20230714	150748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1470	10	2	0.68	14490355	9922	43.87	1510	1510	1452	1898	1022	1460	1460.43	0.06	-849	-849	1464	1461	1457	1454	1450	1463	1456	175	438	500	960	1	1	34904082	513	2.94	0.27	12	0.03	500.00	5445.00	2490	20220721	-40.96	1410	20221013	4.26	1921	-23.48	20230131	1442	1.94	20230712	2490	-40.96	20220721	1410	4.26	20221013	1.48	N	127710	500	174 억		5860	N	N	0	N	00	N
92	20230714	140753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1466	6	2	0.41	13836294	9476	41.90	1510	1510	1452	1898	1022	1460	1460.14	0.06	-856	-856	1464	1461	1457	1454	1450	1463	1456	175	438	500	960	1	1	34904082	512	2.93	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.12	1410	20221013	3.97	1921	-23.69	20230131	1442	1.66	20230712	2490	-41.12	20220721	1410	3.97	20221013	1.48	N	127710	500	174 억		5853	N	N	0	N	00	N
93	20230714	130741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1462	2	2	0.14	12318604	8440	37.32	1510	1510	1452	1898	1022	1460	1459.55	0.06	-856	-856	1464	1461	1457	1454	1450	1463	1456	175	438	500	960	1	1	34904082	510	2.92	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.29	1410	20221013	3.69	1921	-23.89	20230131	1442	1.39	20230712	2490	-41.29	20220721	1410	3.69	20221013	1.48	N	127710	500	174 억		5853	N	N	0	N	00	N
94	20230714	120742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1452	-8	5	-0.55	9549286	6538	28.91	1510	1510	1452	1898	1022	1460	1460.58	0.06	-856	-856	1464	1461	1457	1454	1450	1463	1456	175	438	500	960	1	1	34904082	507	2.90	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.69	1410	20221013	2.98	1921	-24.41	20230131	1442	0.69	20230712	2490	-41.69	20220721	1410	2.98	20221013	1.48	N	127710	500	174 억		5853	N	N	0	N	00	N
95	20230714	110749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1467	7	2	0.48	4169171	2840	12.56	1510	1510	1459	1898	1022	1460	1468.02	0.06	-856	-856	1464	1461	1457	1454	1450	1463	1456	175	438	500	960	1	1	34904082	512	2.93	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.08	1410	20221013	4.04	1921	-23.63	20230131	1442	1.73	20230712	2490	-41.08	20220721	1410	4.04	20221013	1.48	N	127710	500	174 억		5853	N	N	0	N	00	N
96	20230714	100751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1468	8	2	0.55	4012202	2733	12.08	1510	1510	1459	1898	1022	1460	1468.06	0.06	-856	-856	1464	1461	1457	1454	1450	1463	1456	175	438	500	960	1	1	34904082	512	2.94	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.04	1410	20221013	4.11	1921	-23.58	20230131	1442	1.80	20230712	2490	-41.04	20220721	1410	4.11	20221013	1.48	N	127710	500	174 억		5853	N	N	0	N	00	N
97	20230714	090747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1470	10	2	0.68	243909	164	0.73	1510	1510	1460	1898	1022	1460	1487.25	0.06	-12	-12	1464	1461	1457	1454	1450	1463	1456	175	438	500	960	1	1	34904082	513	2.94	0.27	12	0.00	500.00	5445.00	2490	20220721	-40.96	1410	20221013	4.26	1921	-23.48	20230131	1442	1.94	20230712	2490	-40.96	20220721	1410	4.26	20221013	1.48	N	127710	500	174 억		6697	N	N	0	N	00	N
98	20230713	160743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	7	2	0.48	32496025	22314	54.02	1453	1460	1453	1888	1018	1453	1456.32	0.06	1228	1228	1468	1460	1451	1443	1434	1456	1439	175	435	500	950	1	1	34904082	510	2.92	0.27	12	0.06	500.00	5445.00	2490	20220721	-41.37	1410	20221013	3.55	1921	-24.00	20230131	1442	1.25	20230712	2490	-41.37	20220721	1410	3.55	20221013	1.50	N	127710	500	174 억		6709	N	N	0	N	00	N
99	20230713	150739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	7	2	0.48	31306141	21499	52.05	1453	1460	1453	1888	1018	1453	1456.18	0.06	1111	999	1468	1460	1451	1443	1434	1456	1439	175	435	500	950	1	1	34904082	510	2.92	0.27	12	0.06	500.00	5445.00	2490	20220721	-41.37	1410	20221013	3.55	1921	-24.00	20230131	1442	1.25	20230712	2490	-41.37	20220721	1410	3.55	20221013	1.50	N	127710	500	174 억		6592	N	N	0	N	00	N
100	20230713	140738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	7	2	0.48	30634541	21039	50.93	1453	1460	1453	1888	1018	1453	1456.10	0.06	906	906	1468	1460	1451	1443	1434	1456	1439	175	435	500	950	1	1	34904082	510	2.92	0.27	12	0.06	500.00	5445.00	2490	20220721	-41.37	1410	20221013	3.55	1921	-24.00	20230131	1442	1.25	20230712	2490	-41.37	20220721	1410	3.55	20221013	1.50	N	127710	500	174 억		6387	N	N	0	N	00	N
101	20230713	130741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	2	2	0.14	28502656	19574	47.39	1453	1460	1453	1888	1018	1453	1456.16	0.06	906	906	1468	1460	1451	1443	1434	1456	1439	175	435	500	950	1	1	34904082	508	2.91	0.27	12	0.06	500.00	5445.00	2490	20220721	-41.57	1410	20221013	3.19	1921	-24.26	20230131	1442	0.90	20230712	2490	-41.57	20220721	1410	3.19	20221013	1.50	N	127710	500	174 억		6387	N	N	0	N	00	N
102	20230713	120738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1453	0	3	0.00	23759226	16316	39.50	1453	1460	1453	1888	1018	1453	1456.21	0.06	906	906	1468	1460	1451	1443	1434	1456	1439	175	435	500	950	1	1	34904082	507	2.91	0.27	12	0.05	500.00	5445.00	2490	20220721	-41.65	1410	20221013	3.05	1921	-24.36	20230131	1442	0.76	20230712	2490	-41.65	20220721	1410	3.05	20221013	1.50	N	127710	500	174 억		6387	N	N	0	N	00	N
103	20230713	110741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	7	2	0.48	18704173	12840	31.09	1453	1460	1453	1888	1018	1453	1456.73	0.06	906	813	1468	1460	1451	1443	1434	1456	1439	175	435	500	950	1	1	34904082	510	2.92	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.37	1410	20221013	3.55	1921	-24.00	20230131	1442	1.25	20230712	2490	-41.37	20220721	1410	3.55	20221013	1.50	N	127710	500	174 억		6387	N	N	0	N	00	N
104	20230713	100737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1456	3	2	0.21	8448346	5809	14.06	1453	1456	1453	1888	1018	1453	1454.37	0.05	116	22	1468	1460	1451	1443	1434	1456	1439	175	435	500	950	1	1	34904082	508	2.91	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.53	1410	20221013	3.26	1921	-24.21	20230131	1442	0.97	20230712	2490	-41.53	20220721	1410	3.26	20221013	1.50	N	127710	500	174 억		5597	N	N	0	N	00	N
105	20230713	090724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1453	0	3	0.00	2597990	1788	4.33	1453	1456	1453	1888	1018	1453	1453.02	0.05	22	22	1468	1460	1451	1443	1434	1456	1439	175	435	500	950	1	1	34904082	507	2.91	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.65	1410	20221013	3.05	1921	-24.36	20230131	1442	0.76	20230712	2490	-41.65	20220721	1410	3.05	20221013	1.50	N	127710	500	174 억		5503	N	N	0	N	00	N
106	20230712	160735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1453	-2	5	-0.14	59848471	41305	271.23	1455	1459	1442	1891	1019	1455	1448.94	0.05	-32	-32	1483	1469	1457	1443	1431	1476	1450	175	436	500	960	1	1	34904082	507	2.91	0.27	12	0.12	500.00	5445.00	2490	20220721	-41.65	1410	20221013	3.05	1921	-24.36	20230131	1442	0.76	20230712	2490	-41.65	20220721	1410	3.05	20221013	1.51	N	127710	500	174 억		5481	N	N	0	N	00	N
107	20230712	150730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1453	-2	5	-0.14	59544901	41096	269.85	1455	1459	1442	1891	1019	1455	1448.92	0.05	-24	-24	1483	1469	1457	1443	1431	1476	1450	175	436	500	960	1	1	34904082	507	2.91	0.27	12	0.12	500.00	5445.00	2490	20220721	-41.65	1410	20221013	3.05	1921	-24.36	20230131	1442	0.76	20230712	2490	-41.65	20220721	1410	3.05	20221013	1.51	N	127710	500	174 억		5489	N	N	0	N	00	N
108	20230712	140729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1448	-7	5	-0.48	28118817	19374	127.22	1455	1459	1448	1891	1019	1455	1451.37	0.05	-6	-6	1483	1469	1457	1443	1431	1476	1450	175	436	500	960	1	1	34904082	505	2.90	0.27	12	0.06	500.00	5445.00	2490	20220721	-41.85	1410	20221013	2.70	1921	-24.62	20230131	1445	0.21	20230711	2490	-41.85	20220721	1410	2.70	20221013	1.51	N	127710	500	174 억		5507	N	N	0	N	00	N
109	20230712	130731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1450	-5	5	-0.34	18655651	12841	84.32	1455	1459	1448	1891	1019	1455	1452.82	0.05	-6	-6	1483	1469	1457	1443	1431	1476	1450	175	436	500	960	1	1	34904082	506	2.90	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.77	1410	20221013	2.84	1921	-24.52	20230131	1445	0.35	20230711	2490	-41.77	20220721	1410	2.84	20221013	1.51	N	127710	500	174 억		5507	N	N	0	N	00	N
110	20230712	120733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1448	-7	5	-0.48	17552210	12080	79.32	1455	1459	1448	1891	1019	1455	1453.00	0.05	-6	-6	1483	1469	1457	1443	1431	1476	1450	175	436	500	960	1	1	34904082	505	2.90	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.85	1410	20221013	2.70	1921	-24.62	20230131	1445	0.21	20230711	2490	-41.85	20220721	1410	2.70	20221013	1.51	N	127710	500	174 억		5507	N	N	0	N	00	N
111	20230712	110732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1448	-7	5	-0.48	15332289	10547	69.26	1455	1459	1448	1891	1019	1455	1453.71	0.05	0	0	1483	1469	1457	1443	1431	1476	1450	175	436	500	960	1	1	34904082	505	2.90	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.85	1410	20221013	2.70	1921	-24.62	20230131	1445	0.21	20230711	2490	-41.85	20220721	1410	2.70	20221013	1.51	N	127710	500	174 억		5513	N	N	0	N	00	N
112	20230712	100733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	0	3	0.00	11228843	7717	50.67	1455	1459	1454	1891	1019	1455	1455.08	0.05	0	0	1483	1469	1457	1443	1431	1476	1450	175	436	500	960	1	1	34904082	508	2.91	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.57	1410	20221013	3.19	1921	-24.26	20230131	1445	0.69	20230711	2490	-41.57	20220721	1410	3.19	20221013	1.51	N	127710	500	174 억		5513	N	N	0	N	00	N
113	20230712	090734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1457	2	2	0.14	2951394	2028	13.32	1455	1457	1455	1891	1019	1455	1455.32	0.05	0	0	1483	1469	1457	1443	1431	1476	1450	175	436	500	960	1	1	34904082	509	2.91	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.49	1410	20221013	3.33	1921	-24.15	20230131	1445	0.83	20230711	2490	-41.49	20220721	1410	3.33	20221013	1.51	N	127710	500	174 억		5513	N	N	0	N	00	N
114	20230711	160723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	4	2	0.28	22132054	15228	106.24	1445	1471	1445	1886	1016	1451	1453.38	0.05	47	47	1469	1460	1453	1444	1437	1456	1440	175	435	500	950	1	1	34904082	508	2.91	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.57	1410	20221013	3.19	1921	-24.26	20230131	1445	0.69	20230711	2490	-41.57	20220721	1410	3.19	20221013	1.51	N	127710	500	174 억		5513	N	N	0	N	00	N
115	20230711	150721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	4	2	0.28	21861347	15042	104.95	1445	1471	1445	1886	1016	1451	1453.35	0.05	49	49	1469	1460	1453	1444	1437	1456	1440	175	435	500	950	1	1	34904082	508	2.91	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.57	1410	20221013	3.19	1921	-24.26	20230131	1445	0.69	20230711	2490	-41.57	20220721	1410	3.19	20221013	1.51	N	127710	500	174 억		5515	N	N	0	N	00	N
116	20230711	140717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	4	2	0.28	20422318	14053	98.05	1445	1471	1445	1886	1016	1451	1453.24	0.05	49	49	1469	1460	1453	1444	1437	1456	1440	175	435	500	950	1	1	34904082	508	2.91	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.57	1410	20221013	3.19	1921	-24.26	20230131	1445	0.69	20230711	2490	-41.57	20220721	1410	3.19	20221013	1.51	N	127710	500	174 억		5515	N	N	0	N	00	N
117	20230711	130708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1459	8	2	0.55	17492452	12029	83.93	1445	1471	1445	1886	1016	1451	1454.19	0.05	54	54	1469	1460	1453	1444	1437	1456	1440	175	435	500	950	1	1	34904082	509	2.92	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.41	1410	20221013	3.48	1921	-24.05	20230131	1445	0.97	20230711	2490	-41.41	20220721	1410	3.48	20221013	1.51	N	127710	500	174 억		5520	N	N	0	N	00	N
118	20230711	120725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	9	2	0.62	14171671	9754	68.05	1445	1471	1445	1886	1016	1451	1452.91	0.05	58	58	1469	1460	1453	1444	1437	1456	1440	175	435	500	950	1	1	34904082	510	2.92	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.37	1410	20221013	3.55	1921	-24.00	20230131	1445	1.04	20230711	2490	-41.37	20220721	1410	3.55	20221013	1.51	N	127710	500	174 억		5524	N	N	0	N	00	N
119	20230711	110729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1463	12	2	0.83	9029423	6214	43.35	1445	1471	1445	1886	1016	1451	1453.08	0.05	93	93	1469	1460	1453	1444	1437	1456	1440	175	435	500	950	1	1	34904082	511	2.93	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.24	1410	20221013	3.76	1921	-23.84	20230131	1445	1.25	20230711	2490	-41.24	20220721	1410	3.76	20221013	1.51	N	127710	500	174 억		5559	N	N	0	N	00	N
120	20230711	100726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1466	15	2	1.03	8476397	5836	40.72	1445	1471	1445	1886	1016	1451	1452.43	0.05	129	129	1469	1460	1453	1444	1437	1456	1440	175	435	500	950	1	1	34904082	512	2.93	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.12	1410	20221013	3.97	1921	-23.69	20230131	1445	1.45	20230711	2490	-41.12	20220721	1410	3.97	20221013	1.51	N	127710	500	174 억		5595	N	N	0	N	00	N
121	20230711	090725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1451	0	3	0.00	1045773	723	5.04	1445	1451	1445	1886	1016	1451	1446.44	0.05	49	49	1469	1460	1453	1444	1437	1456	1440	175	435	500	950	1	1	34904082	506	2.90	0.27	12	0.00	500.00	5445.00	2490	20220721	-41.73	1410	20221013	2.91	1921	-24.47	20230131	1445	0.42	20230711	2490	-41.73	20220721	1410	2.91	20221013	1.51	N	127710	500	174 억		5515	N	N	0	N	00	N
122	20230710	160720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1451	-2	5	-0.14	20850567	14333	105.07	1453	1462	1446	1888	1018	1453	1454.72	0.05	-1	-1	1491	1471	1462	1442	1433	1467	1438	175	435	500	950	1	1	34904082	506	2.90	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.73	1410	20221013	2.91	1921	-24.47	20230131	1446	0.35	20230710	2490	-41.73	20220721	1410	2.91	20221013	1.63	N	127710	500	174 억		5466	N	N	0	N	00	N
123	20230710	150721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1451	-2	5	-0.14	20392727	14017	102.75	1453	1462	1446	1888	1018	1453	1454.86	0.05	-1	-1	1491	1471	1462	1442	1433	1467	1438	175	435	500	950	1	1	34904082	506	2.90	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.73	1410	20221013	2.91	1921	-24.47	20230131	1446	0.35	20230710	2490	-41.73	20220721	1410	2.91	20221013	1.63	N	127710	500	174 억		5466	N	N	0	N	00	N
124	20230710	140714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1451	-2	5	-0.14	18771136	12898	94.55	1453	1462	1449	1888	1018	1453	1455.35	0.05	0	0	1491	1471	1462	1442	1433	1467	1438	175	435	500	950	1	1	34904082	506	2.90	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.73	1410	20221013	2.91	1921	-24.47	20230131	1449	0.14	20230710	2490	-41.73	20220721	1410	2.91	20221013	1.63	N	127710	500	174 억		5467	N	N	0	N	00	N
125	20230710	130706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1459	6	2	0.41	14857356	10203	74.79	1453	1462	1453	1888	1018	1453	1456.18	0.05	0	0	1491	1471	1462	1442	1433	1467	1438	175	435	500	950	1	1	34904082	509	2.92	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.41	1410	20221013	3.48	1921	-24.05	20230131	1453	0.41	20230710	2490	-41.41	20220721	1410	3.48	20221013	1.63	N	127710	500	174 억		5467	N	N	0	N	00	N
126	20230710	120723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	2	2	0.14	5745565	3941	28.89	1453	1462	1453	1888	1018	1453	1457.90	0.05	0	0	1491	1471	1462	1442	1433	1467	1438	175	435	500	950	1	1	34904082	508	2.91	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.57	1410	20221013	3.19	1921	-24.26	20230131	1453	0.14	20230710	2490	-41.57	20220721	1410	3.19	20221013	1.63	N	127710	500	174 억		5467	N	N	0	N	00	N
127	20230710	110721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	2	2	0.14	3830371	2625	19.24	1453	1462	1453	1888	1018	1453	1459.19	0.05	0	0	1491	1471	1462	1442	1433	1467	1438	175	435	500	950	1	1	34904082	508	2.91	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.57	1410	20221013	3.19	1921	-24.26	20230131	1453	0.14	20230710	2490	-41.57	20220721	1410	3.19	20221013	1.63	N	127710	500	174 억		5467	N	N	0	N	00	N
128	20230710	100722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	7	2	0.48	2681551	1838	13.47	1453	1462	1453	1888	1018	1453	1458.95	0.05	0	0	1491	1471	1462	1442	1433	1467	1438	175	435	500	950	1	1	34904082	510	2.92	0.27	12	0.01	500.00	5445.00	2490	20220721	-41.37	1410	20221013	3.55	1921	-24.00	20230131	1453	0.48	20230710	2490	-41.37	20220721	1410	3.55	20221013	1.63	N	127710	500	174 억		5467	N	N	0	N	00	N
129	20230710	090715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1462	9	2	0.62	790077	543	3.98	1453	1462	1453	1888	1018	1453	1455.02	0.05	3	0	1491	1471	1462	1442	1433	1467	1438	175	435	500	950	1	1	34904082	510	2.92	0.27	12	0.00	500.00	5445.00	2490	20220721	-41.29	1410	20221013	3.69	1921	-23.89	20230131	1453	0.62	20230710	2490	-41.29	20220721	1410	3.69	20221013	1.63	N	127710	500	174 억		5470	N	N	0	N	00	N
130	20230707	160712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1453	-19	5	-1.29	19985909	13633	36.93	1467	1482	1453	1913	1031	1472	1466.70	0.05	12	-38	1546	1508	1489	1451	1432	1499	1442	175	441	500	970	1	1	34904082	507	2.91	0.27	12	0.04	500.00	5445.00	2490	20220721	-41.65	1410	20221013	3.05	1921	-24.36	20230131	1453	0.00	20230707	2490	-41.65	20220721	1410	3.05	20221013	1.63	N	127710	500	174 억		5467	N	N	0	N	00	N
131	20230707	150712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1471	-1	5	-0.07	15637729	10647	28.84	1467	1482	1458	1913	1031	1472	1468.75	0.05	0	-50	1546	1508	1489	1451	1432	1499	1442	175	441	500	970	1	1	34904082	513	2.94	0.27	12	0.03	500.00	5445.00	2490	20220721	-40.92	1410	20221013	4.33	1921	-23.43	20230131	1458	0.89	20230707	2490	-40.92	20220721	1410	4.33	20221013	1.63	N	127710	500	174 억		5455	N	N	0	N	00	N
132	20230707	140726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1469	-3	5	-0.20	13788528	9388	25.43	1467	1482	1458	1913	1031	1472	1468.74	0.05	0	-50	1546	1508	1489	1451	1432	1499	1442	175	441	500	970	1	1	34904082	513	2.94	0.27	12	0.03	500.00	5445.00	2490	20220721	-41.00	1410	20221013	4.18	1921	-23.53	20230131	1458	0.75	20230707	2490	-41.00	20220721	1410	4.18	20221013	1.63	N	127710	500	174 억		5455	N	N	0	N	00	N
133	20230707	130718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1467	-5	5	-0.34	12673410	8629	23.38	1467	1482	1458	1913	1031	1472	1468.70	0.05	0	-50	1546	1508	1489	1451	1432	1499	1442	175	441	500	970	1	1	34904082	512	2.93	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.08	1410	20221013	4.04	1921	-23.63	20230131	1458	0.62	20230707	2490	-41.08	20220721	1410	4.04	20221013	1.63	N	127710	500	174 억		5455	N	N	0	N	00	N
134	20230707	120721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1471	-1	5	-0.07	11870364	8079	21.89	1467	1482	1463	1913	1031	1472	1469.29	0.05	0	-50	1546	1508	1489	1451	1432	1499	1442	175	441	500	970	1	1	34904082	513	2.94	0.27	12	0.02	500.00	5445.00	2490	20220721	-40.92	1410	20221013	4.33	1921	-23.43	20230131	1463	0.55	20230707	2490	-40.92	20220721	1410	4.33	20221013	1.63	N	127710	500	174 억		5455	N	N	0	N	00	N
135	20230707	110723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1463	-9	5	-0.61	10423097	7090	19.21	1467	1482	1463	1913	1031	1472	1470.11	0.05	0	-50	1546	1508	1489	1451	1432	1499	1442	175	441	500	970	1	1	34904082	511	2.93	0.27	12	0.02	500.00	5445.00	2490	20220721	-41.24	1410	20221013	3.76	1921	-23.84	20230131	1463	0.00	20230707	2490	-41.24	20220721	1410	3.76	20221013	1.63	N	127710	500	174 억		5455	N	N	0	N	00	N
136	20230707	100714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	0	3	0.00	7288386	4955	13.42	1467	1482	1467	1913	1031	1472	1470.92	0.05	0	-20	1546	1508	1489	1451	1432	1499	1442	175	441	500	970	1	1	34904082	514	2.94	0.27	12	0.01	500.00	5445.00	2490	20220721	-40.88	1410	20221013	4.40	1921	-23.37	20230131	1467	0.34	20230707	2490	-40.88	20220721	1410	4.40	20221013	1.63	N	127710	500	174 억		5455	N	N	0	N	00	N
137	20230707	090715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1471	-1	5	-0.07	861018	586	1.59	1467	1472	1467	1913	1031	1472	1469.31	0.05	0	-20	1546	1508	1489	1451	1432	1499	1442	175	441	500	970	1	1	34904082	513	2.94	0.27	12	0.00	500.00	5445.00	2490	20220721	-40.92	1410	20221013	4.33	1921	-23.43	20230131	1467	0.27	20230707	2490	-40.92	20220721	1410	4.33	20221013	1.63	N	127710	500	174 억		5455	N	N	0	N	00	N
138	20230706	160714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	-48	5	-3.16	52180881	35106	126.02	1506	1527	1470	1976	1064	1520	1486.38	0.05	-4036	-4136	1584	1551	1532	1499	1480	1546	1494	175	456	500	1000	1	1	34904082	514	2.94	0.27	12	0.10	500.00	5445.00	2490	20220721	-40.88	1410	20221013	4.40	1921	-23.37	20230131	1470	0.14	20230706	2490	-40.88	20220721	1410	4.40	20221013	1.71	N	127710	500	174 억		5455	N	N	0	N	00	N
139	20230706	150715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1484	-36	5	-2.37	50167066	33739	121.11	1506	1527	1470	1976	1064	1520	1486.92	0.05	-4036	-3046	1584	1551	1532	1499	1480	1546	1494	175	456	500	1000	1	1	34904082	518	2.97	0.27	12	0.10	500.00	5445.00	2490	20220721	-40.40	1410	20221013	5.25	1921	-22.75	20230131	1470	0.95	20230706	2490	-40.40	20220721	1410	5.25	20221013	1.71	N	127710	500	174 억		5455	N	N	0	N	00	N
140	20230706	140716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	-39	5	-2.57	44946796	30223	108.49	1506	1527	1470	1976	1064	1520	1487.17	0.05	-4038	-2697	1584	1551	1532	1499	1480	1546	1494	175	456	500	1000	1	1	34904082	517	2.96	0.27	12	0.09	500.00	5445.00	2490	20220721	-40.52	1410	20221013	5.04	1921	-22.90	20230131	1470	0.75	20230706	2490	-40.52	20220721	1410	5.04	20221013	1.71	N	127710	500	174 억		5453	N	N	0	N	00	N
141	20230706	130715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1506	-14	5	-0.92	10750346	7127	25.58	1506	1527	1506	1976	1064	1520	1508.40	0.07	-1993	-1712	1584	1551	1532	1499	1480	1546	1494	175	456	500	1000	1	1	34904082	526	3.01	0.28	12	0.02	500.00	5445.00	2490	20220721	-39.52	1410	20221013	6.81	1921	-21.60	20230131	1481	1.69	20230630	2490	-39.52	20220721	1410	6.81	20221013	1.71	N	127710	500	174 억		7498	N	N	0	N	00	N
142	20230706	120712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1511	-9	5	-0.59	1049227	690	2.48	1506	1527	1506	1976	1064	1520	1520.62	0.09	-19	-119	1584	1551	1532	1499	1480	1546	1494	175	456	500	1000	1	1	34904082	527	3.02	0.28	12	0.00	500.00	5445.00	2490	20220721	-39.32	1410	20221013	7.16	1921	-21.34	20230131	1481	2.03	20230630	2490	-39.32	20220721	1410	7.16	20221013	1.71	N	127710	500	174 억		9472	N	N	0	N	00	N
143	20230706	110718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1524	4	2	0.26	1021913	672	2.41	1506	1527	1506	1976	1064	1520	1520.70	0.09	-3	-103	1584	1551	1532	1499	1480	1546	1494	175	456	500	1000	1	1	34904082	532	3.05	0.28	12	0.00	500.00	5445.00	2490	20220721	-38.80	1410	20221013	8.09	1921	-20.67	20230131	1481	2.90	20230630	2490	-38.80	20220721	1410	8.09	20221013	1.71	N	127710	500	174 억		9488	N	N	0	N	00	N
144	20230706	100714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1525	5	2	0.33	661116	435	1.56	1506	1527	1506	1976	1064	1520	1519.81	0.09	0	-100	1584	1551	1532	1499	1480	1546	1494	175	456	500	1000	1	1	34904082	532	3.05	0.28	12	0.00	500.00	5445.00	2490	20220721	-38.76	1410	20221013	8.16	1921	-20.61	20230131	1481	2.97	20230630	2490	-38.76	20220721	1410	8.16	20221013	1.71	N	127710	500	174 억		9491	N	N	0	N	00	N
145	20230706	090713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1520	0	3	0.00	196900	130	0.47	1506	1520	1506	1976	1064	1520	1514.62	0.09	0	0	1584	1551	1532	1499	1480	1546	1494	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.00	500.00	5445.00	2490	20220721	-38.96	1410	20221013	7.80	1921	-20.87	20230131	1481	2.63	20230630	2490	-38.96	20220721	1410	7.80	20221013	1.71	N	127710	500	174 억		9491	N	N	0	N	00	N
146	20230705	160710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1520	0	3	0.00	42389888	27857	159.47	1520	1565	1513	1976	1064	1520	1521.70	0.09	-2086	-2132	1540	1530	1515	1505	1490	1522	1497	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.08	500.00	5445.00	2490	20220721	-38.96	1410	20221013	7.80	1921	-20.87	20230131	1481	2.63	20230630	2490	-38.96	20220721	1410	7.80	20221013	1.73	N	127710	500	174 억		9491	N	N	0	N	00	N
147	20230705	150708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1520	0	3	0.00	42012929	27609	158.05	1520	1565	1513	1976	1064	1520	1521.71	0.09	-2085	-2135	1540	1530	1515	1505	1490	1522	1497	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.08	500.00	5445.00	2490	20220721	-38.96	1410	20221013	7.80	1921	-20.87	20230131	1481	2.63	20230630	2490	-38.96	20220721	1410	7.80	20221013	1.73	N	127710	500	174 억		9492	N	N	0	N	00	N
148	20230705	140701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1520	0	3	0.00	41402529	27206	155.74	1520	1565	1513	1976	1064	1520	1521.82	0.09	-2089	-2135	1540	1530	1515	1505	1490	1522	1497	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.08	500.00	5445.00	2490	20220721	-38.96	1410	20221013	7.80	1921	-20.87	20230131	1481	2.63	20230630	2490	-38.96	20220721	1410	7.80	20221013	1.73	N	127710	500	174 억		9488	N	N	0	N	00	N
149	20230705	130703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1521	1	2	0.07	39568776	25995	148.81	1520	1565	1513	1976	1064	1520	1522.17	0.09	-2074	-2120	1540	1530	1515	1505	1490	1522	1497	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.07	500.00	5445.00	2490	20220721	-38.92	1410	20221013	7.87	1921	-20.82	20230131	1481	2.70	20230630	2490	-38.92	20220721	1410	7.87	20221013	1.73	N	127710	500	174 억		9503	N	N	0	N	00	N
150	20230705	120702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1521	1	2	0.07	39036526	25645	146.80	1520	1565	1513	1976	1064	1520	1522.19	0.09	-1974	-2020	1540	1530	1515	1505	1490	1522	1497	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.07	500.00	5445.00	2490	20220721	-38.92	1410	20221013	7.87	1921	-20.82	20230131	1481	2.70	20230630	2490	-38.92	20220721	1410	7.87	20221013	1.73	N	127710	500	174 억		9603	N	N	0	N	00	N
151	20230705	110709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1520	0	3	0.00	37991539	24956	142.86	1520	1565	1513	1976	1064	1520	1522.34	0.09	-1973	-2019	1540	1530	1515	1505	1490	1522	1497	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.07	500.00	5445.00	2490	20220721	-38.96	1410	20221013	7.80	1921	-20.87	20230131	1481	2.63	20230630	2490	-38.96	20220721	1410	7.80	20221013	1.73	N	127710	500	174 억		9604	N	N	0	N	00	N
152	20230705	100704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1521	1	2	0.07	36223255	23793	136.20	1520	1565	1520	1976	1064	1520	1522.43	0.09	-1972	-2018	1540	1530	1515	1505	1490	1522	1497	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.07	500.00	5445.00	2490	20220721	-38.92	1410	20221013	7.87	1921	-20.82	20230131	1481	2.70	20230630	2490	-38.92	20220721	1410	7.87	20221013	1.73	N	127710	500	174 억		9605	N	N	0	N	00	N
153	20230705	090702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1520	0	3	0.00	1760160	1158	6.63	1520	1520	1520	1976	1064	1520	1520.00	0.11	0	-46	1540	1530	1515	1505	1490	1522	1497	175	456	500	1000	1	1	34904082	531	3.04	0.28	12	0.00	500.00	5445.00	2490	20220721	-38.96	1410	20221013	7.80	1921	-20.87	20230131	1481	2.63	20230630	2490	-38.96	20220721	1410	7.80	20221013	1.73	N	127710	500	174 억		11577	N	N	0	N	00	N
154	20230704	160700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1520	-5	5	-0.33	26382643	17468	71.72	1525	1525	1500	1982	1068	1525	1510.34	0.11	-1576	-1576	1556	1540	1514	1498	1472	1548	1506	175	457	500	1000	1	1	34904082	531	3.04	0.28	12	0.05	500.00	5445.00	2490	20220721	-38.96	1410	20221013	7.80	1921	-20.87	20230131	1481	2.63	20230630	2490	-38.96	20220721	1410	7.80	20221013	1.72	N	127710	500	174 억		11577	N	N	0	N	00	N
155	20230704	150652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1517	-8	5	-0.52	25030585	16578	68.06	1525	1525	1500	1982	1068	1525	1509.87	0.11	-1342	-1342	1556	1540	1514	1498	1472	1548	1506	175	457	500	1000	1	1	34904082	529	3.03	0.28	12	0.05	500.00	5445.00	2490	20220721	-39.08	1410	20221013	7.59	1921	-21.03	20230131	1481	2.43	20230630	2490	-39.08	20220721	1410	7.59	20221013	1.72	N	127710	500	174 억		11811	N	N	0	N	00	N
156	20230704	140657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1514	-11	5	-0.72	24912472	16500	67.74	1525	1525	1500	1982	1068	1525	1509.85	0.11	-1332	-1332	1556	1540	1514	1498	1472	1548	1506	175	457	500	1000	1	1	34904082	528	3.03	0.28	12	0.05	500.00	5445.00	2490	20220721	-39.20	1410	20221013	7.38	1921	-21.19	20230131	1481	2.23	20230630	2490	-39.20	20220721	1410	7.38	20221013	1.72	N	127710	500	174 억		11821	N	N	0	N	00	N
157	20230704	130647	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1511	-14	5	-0.92	23971595	15877	65.18	1525	1525	1500	1982	1068	1525	1509.83	0.11	-1149	-1149	1556	1540	1514	1498	1472	1548	1506	175	457	500	1000	1	1	34904082	527	3.02	0.28	12	0.05	500.00	5445.00	2490	20220721	-39.32	1410	20221013	7.16	1921	-21.34	20230131	1481	2.03	20230630	2490	-39.32	20220721	1410	7.16	20221013	1.72	N	127710	500	174 억		12004	N	N	0	N	00	N
158	20230704	120654	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1511	-14	5	-0.92	22131452	14657	60.18	1525	1525	1500	1982	1068	1525	1509.96	0.12	-1044	-1044	1556	1540	1514	1498	1472	1548	1506	175	457	500	1000	1	1	34904082	527	3.02	0.28	12	0.04	500.00	5445.00	2490	20220721	-39.32	1410	20221013	7.16	1921	-21.34	20230131	1481	2.03	20230630	2490	-39.32	20220721	1410	7.16	20221013	1.72	N	127710	500	174 억		12109	N	N	0	N	00	N
159	20230704	110650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1501	-24	5	-1.57	20094540	13304	54.62	1525	1525	1500	1982	1068	1525	1510.41	0.12	-1005	-1005	1556	1540	1514	1498	1472	1548	1506	175	457	500	1000	1	1	34904082	524	3.00	0.28	12	0.04	500.00	5445.00	2490	20220721	-39.72	1410	20221013	6.45	1921	-21.86	20230131	1481	1.35	20230630	2490	-39.72	20220721	1410	6.45	20221013	1.72	N	127710	500	174 억		12148	N	N	0	N	00	N
160	20230704	100648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1513	-12	5	-0.79	6715385	4426	18.17	1525	1525	1513	1982	1068	1525	1517.26	0.12	-1004	-1004	1556	1540	1514	1498	1472	1548	1506	175	457	500	1000	1	1	34904082	528	3.03	0.28	12	0.01	500.00	5445.00	2490	20220721	-39.24	1410	20221013	7.30	1921	-21.24	20230131	1481	2.16	20230630	2490	-39.24	20220721	1410	7.30	20221013	1.72	N	127710	500	174 억		12149	N	N	0	N	00	N
161	20230704	090646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1524	-1	5	-0.07	1628689	1068	4.38	1525	1525	1524	1982	1068	1525	1524.99	0.13	-9	-9	1556	1540	1514	1498	1472	1548	1506	175	457	500	1000	1	1	34904082	532	3.05	0.28	12	0.00	500.00	5445.00	2490	20220721	-38.80	1410	20221013	8.09	1921	-20.67	20230131	1481	2.90	20230630	2490	-38.80	20220721	1410	8.09	20221013	1.72	N	127710	500	174 억		13144	N	N	0	N	00	N
162	20230703	160640	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	1525	28	2	1.87	36686646	24352	87.45	1488	1530	1488	1946	1048	1497	1503.78	0.13	883	883	1521	1509	1495	1483	1469	1515	1489	175	449	500	980	1	1	34904082	532	3.05	0.28	12	0.07	500.00	5445.00	2490	20220721	-38.76	1410	20221013	8.16	1921	-20.61	20230131	1481	2.97	20230630	2490	-38.76	20220721	1410	8.16	20221013	1.73	N	127710	500	174 억		13153	N	N	0	N	00	N
163	20230703	150647	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	1525	28	2	1.87	31531033	20971	75.31	1488	1530	1488	1946	1048	1497	1503.55	0.13	899	843	1521	1509	1495	1483	1469	1515	1489	175	449	500	980	1	1	34904082	532	3.05	0.28	12	0.06	500.00	5445.00	2490	20220721	-38.76	1410	20221013	8.16	1921	-20.61	20230131	1481	2.97	20230630	2490	-38.76	20220721	1410	8.16	20221013	1.73	N	127710	500	174 억		13169	N	N	0	N	00	N
164	20230703	140646	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	1525	28	2	1.87	30638536	20385	73.20	1488	1530	1488	1946	1048	1497	1502.99	0.12	760	758	1521	1509	1495	1483	1469	1515	1489	175	449	500	980	1	1	34904082	532	3.05	0.28	12	0.06	500.00	5445.00	2490	20220721	-38.76	1410	20221013	8.16	1921	-20.61	20230131	1481	2.97	20230630	2490	-38.76	20220721	1410	8.16	20221013	1.73	N	127710	500	174 억		13030	N	N	0	N	00	N
165	20230703	130641	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	1525	28	2	1.87	30499818	20294	72.87	1488	1530	1488	1946	1048	1497	1502.90	0.12	766	758	1521	1509	1495	1483	1469	1515	1489	175	449	500	980	1	1	34904082	532	3.05	0.28	12	0.06	500.00	5445.00	2490	20220721	-38.76	1410	20221013	8.16	1921	-20.61	20230131	1481	2.97	20230630	2490	-38.76	20220721	1410	8.16	20221013	1.73	N	127710	500	174 억		13036	N	N	0	N	00	N
166	20230703	120648	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	1527	30	2	2.00	30408552	20234	72.66	1488	1530	1488	1946	1048	1497	1502.84	0.12	758	758	1521	1509	1495	1483	1469	1515	1489	175	449	500	980	1	1	34904082	533	3.05	0.28	12	0.06	500.00	5445.00	2490	20220721	-38.67	1410	20221013	8.30	1921	-20.51	20230131	1481	3.11	20230630	2490	-38.67	20220721	1410	8.30	20221013	1.73	N	127710	500	174 억		13028	N	N	0	N	00	N
167	20230703	110643	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	1508	11	2	0.73	22949436	15294	54.92	1488	1512	1488	1946	1048	1497	1500.55	0.12	570	605	1521	1509	1495	1483	1469	1515	1489	175	449	500	980	1	1	34904082	526	3.02	0.28	12	0.04	500.00	5445.00	2490	20220721	-39.44	1410	20221013	6.95	1921	-21.50	20230131	1481	1.82	20230630	2490	-39.44	20220721	1410	6.95	20221013	1.73	N	127710	500	174 억		12840	N	N	0	N	00	N
168	20230703	100632	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	1510	13	2	0.87	17197725	11485	41.24	1488	1511	1488	1946	1048	1497	1497.41	0.12	569	1022	1521	1509	1495	1483	1469	1515	1489	175	449	500	980	1	1	34904082	527	3.02	0.28	12	0.03	500.00	5445.00	2490	20220721	-39.36	1410	20221013	7.09	1921	-21.40	20230131	1481	1.96	20230630	2490	-39.36	20220721	1410	7.09	20221013	1.73	N	127710	500	174 억		12839	N	N	0	N	00	N
169	20230703	090639	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	1495	-2	5	-0.13	6097654	4095	14.70	1488	1495	1488	1946	1048	1497	1489.05	0.12	542	995	1521	1509	1495	1483	1469	1515	1489	175	449	500	980	1	1	34904082	522	2.99	0.27	12	0.01	500.00	5445.00	2490	20220721	-39.96	1410	20221013	6.03	1921	-22.18	20230131	1481	0.95	20230630	2490	-39.96	20220721	1410	6.03	20221013	1.73	N	127710	500	174 억		12812	N	N	0	N	00	N