KissMeData/300080/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34450	1050	2	3.14	4008695050	115549	147.74	33300	36000	32500	43400	23400	33400	34693.77	12.85	0	-3273	35900	34650	33350	32100	30800	35275	32725	26	10000	500	20040	50	1	5231946	1802	-30.62	14.64	12	2.21	-1125.00	2353.00	44750	20220914	-23.02	18300	20221214	88.25	40000	-13.88	20230724	20400	68.87	20230110	44750	-23.02	20220914	18300	88.25	20221214	0.77	N	300080	500	26 억	672178	N	N	50	N	00	N
3	20230731	151108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34500	1100	2	3.29	3880773250	111833	142.99	33300	36000	32500	43400	23400	33400	34701.55	12.85	0	-3830	35900	34650	33350	32100	30800	35275	32725	26	10000	500	20040	50	1	5231946	1805	-30.67	14.66	12	2.14	-1125.00	2353.00	44750	20220914	-22.91	18300	20221214	88.52	40000	-13.75	20230724	20400	69.12	20230110	44750	-22.91	20220914	18300	88.52	20221214	0.77	N	300080	500	26 억	672178	N	N	56	N	00	N
4	20230731	141116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34600	1200	2	3.59	3275066150	94277	120.54	33300	36000	32500	43400	23400	33400	34738.82	12.85	0	-2082	35900	34650	33350	32100	30800	35275	32725	26	10000	500	20040	50	1	5231946	1810	-30.76	14.70	12	1.80	-1125.00	2353.00	44750	20220914	-22.68	18300	20221214	89.07	40000	-13.50	20230724	20400	69.61	20230110	44750	-22.68	20220914	18300	89.07	20221214	0.77	N	300080	500	26 억	672178	N	N	56	N	00	N
5	20230731	131116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	2350	2	7.04	2446008750	70798	90.52	33300	35800	32500	43400	23400	33400	34549.19	12.85	0	-1943	35900	34650	33350	32100	30800	35275	32725	26	10000	500	20040	50	1	5231946	1870	-31.78	15.19	12	1.35	-1125.00	2353.00	44750	20220914	-20.11	18300	20221214	95.36	40000	-10.62	20230724	20400	75.25	20230110	44750	-20.11	20220914	18300	95.36	20221214	0.77	N	300080	500	26 억	672178	N	N	56	N	00	N
6	20230731	121125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	1650	2	4.94	1681258800	49164	62.86	33300	35200	32500	43400	23400	33400	34197.01	12.85	0	-3915	35900	34650	33350	32100	30800	35275	32725	26	10000	500	20040	50	1	5231946	1834	-31.16	14.90	12	0.94	-1125.00	2353.00	44750	20220914	-21.68	18300	20221214	91.53	40000	-12.38	20230724	20400	71.81	20230110	44750	-21.68	20220914	18300	91.53	20221214	0.77	N	300080	500	26 억	672178	N	N	56	N	00	N
7	20230731	111126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	1750	2	5.24	1369624500	40224	51.43	33300	35200	32500	43400	23400	33400	34050.00	12.85	0	-2710	35900	34650	33350	32100	30800	35275	32725	26	10000	500	20040	50	1	5231946	1839	-31.24	14.94	12	0.77	-1125.00	2353.00	44750	20220914	-21.45	18300	20221214	92.08	40000	-12.12	20230724	20400	72.30	20230110	44750	-21.45	20220914	18300	92.08	20221214	0.77	N	300080	500	26 억	672178	N	N	56	N	00	N
8	20230731	101123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33650	250	2	0.75	527107800	15821	20.23	33300	34050	32500	43400	23400	33400	33316.95	12.85	0	-3270	35900	34650	33350	32100	30800	35275	32725	26	10000	500	20040	50	1	5231946	1761	-29.91	14.30	12	0.30	-1125.00	2353.00	44750	20220914	-24.80	18300	20221214	83.88	40000	-15.88	20230724	20400	64.95	20230110	44750	-24.80	20220914	18300	83.88	20221214	0.77	N	300080	500	26 억	672178	N	N	56	N	00	N
9	20230731	091112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33250	-150	5	-0.45	9855700	296	0.38	33300	33300	33250	43400	23400	33400	33294.86	12.85	0	-178	35900	34650	33350	32100	30800	35275	32725	26	10000	500	20040	50	1	5231946	1740	-29.56	14.13	12	0.01	-1125.00	2353.00	44750	20220914	-25.70	18300	20221214	81.69	40000	-16.88	20230724	20400	62.99	20230110	44750	-25.70	20220914	18300	81.69	20221214	0.77	N	300080	500	26 억	672178	N	N	56	N	00	N
10	20230728	161113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33400	1200	2	3.73	2591549700	77211	88.02	32400	34600	32050	41850	22550	32200	33565.91	12.72	0	8483	34766	33482	32366	31082	29966	32925	30525	26	9650	500	19320	50	1	5231946	1747	-29.69	14.19	12	1.48	-1125.00	2353.00	44750	20220914	-25.36	18300	20221214	82.51	40000	-16.50	20230724	20400	63.73	20230110	44750	-25.36	20220914	18300	82.51	20221214	1.15	N	300080	500	26 억	665350	N	N	56	N	00	N
11	20230728	151111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33800	1600	2	4.97	2434805150	72532	82.69	32400	34600	32050	41850	22550	32200	33569.42	12.72	0	10482	34766	33482	32366	31082	29966	32925	30525	26	9650	500	19320	50	1	5231946	1768	-30.04	14.36	12	1.39	-1125.00	2353.00	44750	20220914	-24.47	18300	20221214	84.70	40000	-15.50	20230724	20400	65.69	20230110	44750	-24.47	20220914	18300	84.70	20221214	1.15	N	300080	500	26 억	665350	N	N	130	N	00	N
12	20230728	141109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33350	1150	2	3.57	2314573200	68947	78.60	32400	34600	32050	41850	22550	32200	33571.08	12.72	0	10644	34766	33482	32366	31082	29966	32925	30525	26	9650	500	19320	50	1	5231946	1745	-29.64	14.17	12	1.32	-1125.00	2353.00	44750	20220914	-25.47	18300	20221214	82.24	40000	-16.62	20230724	20400	63.48	20230110	44750	-25.47	20220914	18300	82.24	20221214	1.15	N	300080	500	26 억	665350	N	N	130	N	00	N
13	20230728	131113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33400	1200	2	3.73	2059579750	61358	69.95	32400	34600	32050	41850	22550	32200	33567.45	12.72	0	10358	34766	33482	32366	31082	29966	32925	30525	26	9650	500	19320	50	1	5231946	1747	-29.69	14.19	12	1.17	-1125.00	2353.00	44750	20220914	-25.36	18300	20221214	82.51	40000	-16.50	20230724	20400	63.73	20230110	44750	-25.36	20220914	18300	82.51	20221214	1.15	N	300080	500	26 억	665350	N	N	130	N	00	N
14	20230728	121111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33450	1250	2	3.88	1999254500	59553	67.89	32400	34600	32050	41850	22550	32200	33571.89	12.72	0	11192	34766	33482	32366	31082	29966	32925	30525	26	9650	500	19320	50	1	5231946	1750	-29.73	14.22	12	1.14	-1125.00	2353.00	44750	20220914	-25.25	18300	20221214	82.79	40000	-16.38	20230724	20400	63.97	20230110	44750	-25.25	20220914	18300	82.79	20221214	1.15	N	300080	500	26 억	665350	N	N	130	N	00	N
15	20230728	111118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34000	1800	2	5.59	1787073900	53199	60.65	32400	34600	32050	41850	22550	32200	33593.24	12.72	0	12405	34766	33482	32366	31082	29966	32925	30525	26	9650	500	19320	50	1	5231946	1779	-30.22	14.45	12	1.02	-1125.00	2353.00	44750	20220914	-24.02	18300	20221214	85.79	40000	-15.00	20230724	20400	66.67	20230110	44750	-24.02	20220914	18300	85.79	20221214	1.15	N	300080	500	26 억	665350	N	N	130	N	00	N
16	20230728	101108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33850	1650	2	5.12	1026303600	30924	35.25	32400	33900	32050	41850	22550	32200	33189.15	12.72	0	11017	34766	33482	32366	31082	29966	32925	30525	26	9650	500	19320	50	1	5231946	1771	-30.09	14.39	12	0.59	-1125.00	2353.00	44750	20220914	-24.36	18300	20221214	84.97	40000	-15.38	20230724	20400	65.93	20230110	44750	-24.36	20220914	18300	84.97	20221214	1.15	N	300080	500	26 억	665350	N	N	130	N	00	N
17	20230728	091117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32950	750	2	2.33	280034850	8484	9.67	32400	33500	32050	41850	22550	32200	33011.04	12.72	0	1819	34766	33482	32366	31082	29966	32925	30525	26	9650	500	19320	50	1	5231946	1724	-29.29	14.00	12	0.16	-1125.00	2353.00	44750	20220914	-26.37	18300	20221214	80.05	40000	-17.62	20230724	20400	61.52	20230110	44750	-26.37	20220914	18300	80.05	20221214	1.15	N	300080	500	26 억	665350	N	N	130	N	00	N
18	20230727	161108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	0	3	0.00	2812149900	87239	35.89	33000	33650	31250	41850	22550	32200	32235.29	12.88	-419	-8484	40200	36200	33800	29800	27400	35000	28600	26	9650	500	19320	50	1	5231946	1685	-28.62	13.68	12	1.67	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	40000	-19.50	20230724	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	1.38	N	300080	500	26 억	674081	N	N	130	N	00	N
19	20230727	151108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32050	-150	5	-0.47	2726316700	84569	34.80	33000	33650	31250	41850	22550	32200	32237.78	12.88	-419	-7835	40200	36200	33800	29800	27400	35000	28600	26	9650	500	19320	50	1	5231946	1677	-28.49	13.62	12	1.62	-1125.00	2353.00	44750	20220914	-28.38	18300	20221214	75.14	40000	-19.88	20230724	20400	57.11	20230110	44750	-28.38	20220914	18300	75.14	20221214	1.38	N	300080	500	26 억	674081	N	N	635	N	00	N
20	20230727	141104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31900	-300	5	-0.93	2334553500	72366	29.77	33000	33650	31250	41850	22550	32200	32260.36	12.88	-419	-1769	40200	36200	33800	29800	27400	35000	28600	26	9650	500	19320	50	1	5231946	1669	-28.36	13.56	12	1.38	-1125.00	2353.00	44750	20220914	-28.72	18300	20221214	74.32	40000	-20.25	20230724	20400	56.37	20230110	44750	-28.72	20220914	18300	74.32	20221214	1.38	N	300080	500	26 억	674081	N	N	635	N	00	N
21	20230727	131102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31900	-300	5	-0.93	2008727000	62126	25.56	33000	33650	31250	41850	22550	32200	32333.11	12.88	-419	-4977	40200	36200	33800	29800	27400	35000	28600	26	9650	500	19320	50	1	5231946	1669	-28.36	13.56	12	1.19	-1125.00	2353.00	44750	20220914	-28.72	18300	20221214	74.32	40000	-20.25	20230724	20400	56.37	20230110	44750	-28.72	20220914	18300	74.32	20221214	1.38	N	300080	500	26 억	674081	N	N	635	N	00	N
22	20230727	121104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31500	-700	5	-2.17	1666122800	51265	21.09	33000	33650	31500	41850	22550	32200	32500.20	12.88	-419	-8333	40200	36200	33800	29800	27400	35000	28600	26	9650	500	19320	50	1	5231946	1648	-28.00	13.39	12	0.98	-1125.00	2353.00	44750	20220914	-29.61	18300	20221214	72.13	40000	-21.25	20230724	20400	54.41	20230110	44750	-29.61	20220914	18300	72.13	20221214	1.38	N	300080	500	26 억	674081	N	N	635	N	00	N
23	20230727	111107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31950	-250	5	-0.78	1318044200	40323	16.59	33000	33650	31900	41850	22550	32200	32687.16	12.88	-419	-4597	40200	36200	33800	29800	27400	35000	28600	26	9650	500	19320	50	1	5231946	1672	-28.40	13.58	12	0.77	-1125.00	2353.00	44750	20220914	-28.60	18300	20221214	74.59	40000	-20.12	20230724	20400	56.62	20230110	44750	-28.60	20220914	18300	74.59	20221214	1.38	N	300080	500	26 억	674081	N	N	635	N	00	N
24	20230727	101104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32900	700	2	2.17	772791100	23569	9.70	33000	33650	32100	41850	22550	32200	32788.46	12.88	-419	-2070	40200	36200	33800	29800	27400	35000	28600	26	9650	500	19320	50	1	5231946	1721	-29.24	13.98	12	0.45	-1125.00	2353.00	44750	20220914	-26.48	18300	20221214	79.78	40000	-17.75	20230724	20400	61.27	20230110	44750	-26.48	20220914	18300	79.78	20221214	1.38	N	300080	500	26 억	674081	N	N	635	N	00	N
25	20230727	091103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32600	400	2	1.24	229812500	6982	2.87	33000	33650	32300	41850	22550	32200	32915.00	12.88	-419	-1356	40200	36200	33800	29800	27400	35000	28600	26	9650	500	19320	50	1	5231946	1706	-28.98	13.85	12	0.13	-1125.00	2353.00	44750	20220914	-27.15	18300	20221214	78.14	40000	-18.50	20230724	20400	59.80	20230110	44750	-27.15	20220914	18300	78.14	20221214	1.38	N	300080	500	26 억	674081	N	N	635	N	00	N
26	20230726	161101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	-4950	5	-13.32	8151505000	240736	109.87	37800	37800	31400	48250	26050	37150	33863.49	12.89	0	-6219	41150	39150	37600	35600	34050	38375	34825	26	11100	500	22290	50	1	5231946	1685	-28.62	13.68	12	4.60	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	40000	-19.50	20230724	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	1.51	N	300080	500	26 억	674500	N	N	635	N	00	N
27	20230726	151107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32400	-4750	5	-12.79	7829628700	230776	105.33	37800	37800	31400	48250	26050	37150	33927.40	12.89	0	-7014	41150	39150	37600	35600	34050	38375	34825	26	11100	500	22290	50	1	5231946	1695	-28.80	13.77	12	4.41	-1125.00	2353.00	44750	20220914	-27.60	18300	20221214	77.05	40000	-19.00	20230724	20400	58.82	20230110	44750	-27.60	20220914	18300	77.05	20221214	1.51	N	300080	500	26 억	674500	N	N	1176	N	00	N
28	20230726	141058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31950	-5200	5	-14.00	7023297550	206263	94.14	37800	37800	31400	48250	26050	37150	34050.21	12.89	0	-468	41150	39150	37600	35600	34050	38375	34825	26	11100	500	22290	50	1	5231946	1672	-28.40	13.58	12	3.94	-1125.00	2353.00	44750	20220914	-28.60	18300	20221214	74.59	40000	-20.12	20230724	20400	56.62	20230110	44750	-28.60	20220914	18300	74.59	20221214	1.51	N	300080	500	26 억	674500	N	N	1176	N	00	N
29	20230726	131055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33100	-4050	5	-10.90	5595778650	162640	74.23	37800	37800	33000	48250	26050	37150	34405.92	12.89	0	2342	41150	39150	37600	35600	34050	38375	34825	26	11100	500	22290	50	1	5231946	1732	-29.42	14.07	12	3.11	-1125.00	2353.00	44750	20220914	-26.03	18300	20221214	80.87	40000	-17.25	20230724	20400	62.25	20230110	44750	-26.03	20220914	18300	80.87	20221214	1.51	N	300080	500	26 억	674500	N	N	1176	N	00	N
30	20230726	121058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33500	-3650	5	-9.83	4978318050	144060	65.75	37800	37800	33100	48250	26050	37150	34557.25	12.89	0	123	41150	39150	37600	35600	34050	38375	34825	26	11100	500	22290	50	1	5231946	1753	-29.78	14.24	12	2.75	-1125.00	2353.00	44750	20220914	-25.14	18300	20221214	83.06	40000	-16.25	20230724	20400	64.22	20230110	44750	-25.14	20220914	18300	83.06	20221214	1.51	N	300080	500	26 억	674500	N	N	1176	N	00	N
31	20230726	111053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33500	-3650	5	-9.83	4371209800	125906	57.46	37800	37800	33200	48250	26050	37150	34718.04	12.89	0	1711	41150	39150	37600	35600	34050	38375	34825	26	11100	500	22290	50	1	5231946	1753	-29.78	14.24	12	2.41	-1125.00	2353.00	44750	20220914	-25.14	18300	20221214	83.06	40000	-16.25	20230724	20400	64.22	20230110	44750	-25.14	20220914	18300	83.06	20221214	1.51	N	300080	500	26 억	674500	N	N	1176	N	00	N
32	20230726	101100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34500	-2650	5	-7.13	2744366100	77888	35.55	37800	37800	34100	48250	26050	37150	35234.77	12.89	0	-4438	41150	39150	37600	35600	34050	38375	34825	26	11100	500	22290	50	1	5231946	1805	-30.67	14.66	12	1.49	-1125.00	2353.00	44750	20220914	-22.91	18300	20221214	88.52	40000	-13.75	20230724	20400	69.12	20230110	44750	-22.91	20220914	18300	88.52	20221214	1.51	N	300080	500	26 억	674500	N	N	1176	N	00	N
33	20230726	091055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	-650	5	-1.75	278911700	7669	3.50	37800	37800	35950	48250	26050	37150	36368.72	12.89	0	-399	41150	39150	37600	35600	34050	38375	34825	26	11100	500	22290	50	1	5231946	1910	-32.44	15.51	12	0.15	-1125.00	2353.00	44750	20220914	-18.44	18300	20221214	99.45	40000	-8.75	20230724	20400	78.92	20230110	44750	-18.44	20220914	18300	99.45	20221214	1.51	N	300080	500	26 억	674500	N	N	1176	N	00	N
34	20230725	161053	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	-1200	5	-3.13	8272561000	218598	62.59	38000	39600	36050	49850	26850	38350	37844.11	13.15	0	-13719	42316	40332	38016	36032	33716	41325	37025	26	11500	500	23010	50	1	5231946	1944	-33.02	15.79	12	4.18	-1125.00	2353.00	44750	20220914	-16.98	18300	20221214	103.01	40000	-7.12	20230724	20400	82.11	20230110	44750	-16.98	20220914	18300	103.01	20221214	1.34	N	300080	500	26 억	688190	N	N	1176	N	01	N
35	20230725	151041	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	-800	5	-2.09	8141292250	215102	61.59	38000	39600	36050	49850	26850	38350	37848.51	13.15	0	-13343	42316	40332	38016	36032	33716	41325	37025	26	11500	500	23010	50	1	5231946	1965	-33.38	15.96	12	4.11	-1125.00	2353.00	44750	20220914	-16.09	18300	20221214	105.19	40000	-6.12	20230724	20400	84.07	20230110	44750	-16.09	20220914	18300	105.19	20221214	1.34	N	300080	500	26 억	688190	N	N	0	N	01	N
36	20230725	141038	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39100	750	2	1.96	6857788100	181262	51.90	38000	39600	36050	49850	26850	38350	37833.55	13.15	0	-12951	42316	40332	38016	36032	33716	41325	37025	26	11500	500	23010	50	1	5231946	2046	-34.76	16.62	12	3.46	-1125.00	2353.00	44750	20220914	-12.63	18300	20221214	113.66	40000	-2.25	20230724	20400	91.67	20230110	44750	-12.63	20220914	18300	113.66	20221214	1.34	N	300080	500	26 억	688190	N	N	0	N	01	N
37	20230725	131050	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	-800	5	-2.09	4047080050	108356	31.02	38000	38900	36050	49850	26850	38350	37349.80	13.15	0	-15968	42316	40332	38016	36032	33716	41325	37025	26	11500	500	23010	50	1	5231946	1965	-33.38	15.96	12	2.07	-1125.00	2353.00	44750	20220914	-16.09	18300	20221214	105.19	40000	-6.12	20230724	20400	84.07	20230110	44750	-16.09	20220914	18300	105.19	20221214	1.34	N	300080	500	26 억	688190	N	N	0	N	01	N
38	20230725	121050	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36950	-1400	5	-3.65	3541289800	94894	27.17	38000	38900	36050	49850	26850	38350	37318.32	13.15	0	-14027	42316	40332	38016	36032	33716	41325	37025	26	11500	500	23010	50	1	5231946	1933	-32.84	15.70	12	1.81	-1125.00	2353.00	44750	20220914	-17.43	18300	20221214	101.91	40000	-7.62	20230724	20400	81.13	20230110	44750	-17.43	20220914	18300	101.91	20221214	1.34	N	300080	500	26 억	688190	N	N	0	N	01	N
39	20230725	111047	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37650	-700	5	-1.83	3211902850	86062	24.64	38000	38900	36050	49850	26850	38350	37320.74	13.15	0	-12513	42316	40332	38016	36032	33716	41325	37025	26	11500	500	23010	50	1	5231946	1970	-33.47	16.00	12	1.64	-1125.00	2353.00	44750	20220914	-15.87	18300	20221214	105.74	40000	-5.88	20230724	20400	84.56	20230110	44750	-15.87	20220914	18300	105.74	20221214	1.34	N	300080	500	26 억	688190	N	N	0	N	01	N
40	20230725	101046	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	-1300	5	-3.39	1224621400	33206	9.51	38000	38200	36100	49850	26850	38350	36879.30	13.15	0	-8360	42316	40332	38016	36032	33716	41325	37025	26	11500	500	23010	50	1	5231946	1938	-32.93	15.75	12	0.63	-1125.00	2353.00	44750	20220914	-17.21	18300	20221214	102.46	40000	-7.37	20230724	20400	81.62	20230110	44750	-17.21	20220914	18300	102.46	20221214	1.34	N	300080	500	26 억	688190	N	N	0	N	01	N
41	20230725	091045	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	-1750	5	-4.56	450316850	12130	3.47	38000	38200	36550	49850	26850	38350	37123.72	13.15	0	-5314	42316	40332	38016	36032	33716	41325	37025	26	11500	500	23010	50	1	5231946	1915	-32.53	15.55	12	0.23	-1125.00	2353.00	44750	20220914	-18.21	18300	20221214	100.00	40000	-8.50	20230724	20400	79.41	20230110	44750	-18.21	20220914	18300	100.00	20221214	1.34	N	300080	500	26 억	688190	N	N	0	N	01	N
42	20230724	161048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38350	950	2	2.54	13258708050	348280	109.10	37400	40000	35700	48600	26200	37400	38068.45	12.27	0	3038	40600	39000	36900	35300	33200	39800	36100	26	11200	500	22440	50	1	5231946	2006	-34.09	16.30	12	6.66	-1125.00	2353.00	44750	20220914	-14.30	18300	20221214	109.56	40000	-4.12	20230724	20400	87.99	20230110	44750	-14.30	20220914	18300	109.56	20221214	1.16	N	300080	500	26 억	641705	N	N	0	N	00	N
43	20230724	151042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	200	2	0.53	12908639750	339108	106.22	37400	40000	35700	48600	26200	37400	38066.46	12.27	0	5542	40600	39000	36900	35300	33200	39800	36100	26	11200	500	22440	50	1	5231946	1967	-33.42	15.98	12	6.48	-1125.00	2353.00	44750	20220914	-15.98	18300	20221214	105.46	40000	-6.00	20230724	20400	84.31	20230110	44750	-15.98	20220914	18300	105.46	20221214	1.16	N	300080	500	26 억	641705	N	N	0	N	00	N
44	20230724	141041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38100	700	2	1.87	11742367100	308154	96.53	37400	40000	35700	48600	26200	37400	38105.52	12.27	0	11697	40600	39000	36900	35300	33200	39800	36100	26	11200	500	22440	50	1	5231946	1993	-33.87	16.19	12	5.89	-1125.00	2353.00	44750	20220914	-14.86	18300	20221214	108.20	40000	-4.75	20230724	20400	86.76	20230110	44750	-14.86	20220914	18300	108.20	20221214	1.16	N	300080	500	26 억	641705	N	N	0	N	00	N
45	20230724	131041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39400	2000	2	5.35	9158438950	240703	75.40	37400	40000	35700	48600	26200	37400	38048.71	12.27	0	2284	40600	39000	36900	35300	33200	39800	36100	26	11200	500	22440	50	1	5231946	2061	-35.02	16.74	12	4.60	-1125.00	2353.00	44750	20220914	-11.96	18300	20221214	115.30	40000	-1.50	20230724	20400	93.14	20230110	44750	-11.96	20220914	18300	115.30	20221214	1.16	N	300080	500	26 억	641705	N	N	0	N	00	N
46	20230724	121043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38650	1250	2	3.34	5769705200	154359	48.35	37400	38650	35700	48600	26200	37400	37378.48	12.27	0	2257	40600	39000	36900	35300	33200	39800	36100	26	11200	500	22440	50	1	5231946	2022	-34.36	16.43	12	2.95	-1125.00	2353.00	44750	20220914	-13.63	18300	20221214	111.20	39700	-2.64	20230207	20400	89.46	20230110	44750	-13.63	20220914	18300	111.20	20221214	1.16	N	300080	500	26 억	641705	N	N	0	N	00	N
47	20230724	111048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	200	2	0.53	3925308500	106143	33.25	37400	37850	35700	48600	26200	37400	36981.32	12.27	0	3718	40600	39000	36900	35300	33200	39800	36100	26	11200	500	22440	50	1	5231946	1967	-33.42	15.98	12	2.03	-1125.00	2353.00	44750	20220914	-15.98	18300	20221214	105.46	39700	-5.29	20230207	20400	84.31	20230110	44750	-15.98	20220914	18300	105.46	20221214	1.16	N	300080	500	26 억	641705	N	N	0	N	00	N
48	20230724	101036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-300	5	-0.80	2644602050	72022	22.56	37400	37850	35700	48600	26200	37400	36719.36	12.27	0	-336	40600	39000	36900	35300	33200	39800	36100	26	11200	500	22440	50	1	5231946	1941	-32.98	15.77	12	1.38	-1125.00	2353.00	44750	20220914	-17.09	18300	20221214	102.73	39700	-6.55	20230207	20400	81.86	20230110	44750	-17.09	20220914	18300	102.73	20221214	1.16	N	300080	500	26 억	641705	N	N	0	N	00	N
49	20230724	091043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36800	-600	5	-1.60	819766800	22111	6.93	37400	37850	36650	48600	26200	37400	37075.07	12.27	0	1109	40600	39000	36900	35300	33200	39800	36100	26	11200	500	22440	50	1	5231946	1925	-32.71	15.64	12	0.42	-1125.00	2353.00	44750	20220914	-17.77	18300	20221214	101.09	39700	-7.30	20230207	20400	80.39	20230110	44750	-17.77	20220914	18300	101.09	20221214	1.16	N	300080	500	26 억	641705	N	N	0	N	00	N
50	20230721	161032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37400	650	2	1.77	11831389700	318767	70.91	35850	38500	34800	47750	25750	36750	37116.18	11.68	0	14371	41383	39066	35783	33466	30183	40225	34625	26	11000	500	22050	50	1	5231946	1957	-33.24	15.89	12	6.09	-1125.00	2353.00	44750	20220914	-16.42	18300	20221214	104.37	39700	-5.79	20230207	20400	83.33	20230110	44750	-16.42	20220914	18300	104.37	20221214	1.13	N	300080	500	26 억	611022	N	N	510	N	00	N
51	20230721	151034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	450	2	1.22	11349747550	305879	68.04	35850	38500	34800	47750	25750	36750	37105.49	11.68	0	13986	41383	39066	35783	33466	30183	40225	34625	26	11000	500	22050	50	1	5231946	1946	-33.07	15.81	12	5.85	-1125.00	2353.00	44750	20220914	-16.87	18300	20221214	103.28	39700	-6.30	20230207	20400	82.35	20230110	44750	-16.87	20220914	18300	103.28	20221214	1.13	N	300080	500	26 억	611022	N	N	510	N	00	N
52	20230721	141030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	550	2	1.50	9831062700	265175	58.99	35850	38500	34800	47750	25750	36750	37074.02	11.68	0	11660	41383	39066	35783	33466	30183	40225	34625	26	11000	500	22050	50	1	5231946	1952	-33.16	15.85	12	5.07	-1125.00	2353.00	44750	20220914	-16.65	18300	20221214	103.83	39700	-6.05	20230207	20400	82.84	20230110	44750	-16.65	20220914	18300	103.83	20221214	1.13	N	300080	500	26 억	611022	N	N	510	N	00	N
53	20230721	131035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37350	600	2	1.63	8547425700	230733	51.33	35850	38500	34800	47750	25750	36750	37044.82	11.68	0	10948	41383	39066	35783	33466	30183	40225	34625	26	11000	500	22050	50	1	5231946	1954	-33.20	15.87	12	4.41	-1125.00	2353.00	44750	20220914	-16.54	18300	20221214	104.10	39700	-5.92	20230207	20400	83.09	20230110	44750	-16.54	20220914	18300	104.10	20221214	1.13	N	300080	500	26 억	611022	N	N	510	N	00	N
54	20230721	121047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	750	2	2.04	7802523700	210728	46.88	35850	38500	34800	47750	25750	36750	37026.68	11.68	0	5595	41383	39066	35783	33466	30183	40225	34625	26	11000	500	22050	50	1	5231946	1962	-33.33	15.94	12	4.03	-1125.00	2353.00	44750	20220914	-16.20	18300	20221214	104.92	39700	-5.54	20230207	20400	83.82	20230110	44750	-16.20	20220914	18300	104.92	20221214	1.13	N	300080	500	26 억	611022	N	N	510	N	00	N
55	20230721	111043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37900	1150	2	3.13	6047129400	164577	36.61	35850	38450	34800	47750	25750	36750	36743.46	11.68	0	-6387	41383	39066	35783	33466	30183	40225	34625	26	11000	500	22050	50	1	5231946	1983	-33.69	16.11	12	3.15	-1125.00	2353.00	44750	20220914	-15.31	18300	20221214	107.10	39700	-4.53	20230207	20400	85.78	20230110	44750	-15.31	20220914	18300	107.10	20221214	1.13	N	300080	500	26 억	611022	N	N	510	N	00	N
56	20230721	101042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35900	-850	5	-2.31	2396669550	67402	14.99	35850	36350	34800	47750	25750	36750	35555.66	11.68	0	-6108	41383	39066	35783	33466	30183	40225	34625	26	11000	500	22050	50	1	5231946	1878	-31.91	15.26	12	1.29	-1125.00	2353.00	44750	20220914	-19.78	18300	20221214	96.17	39700	-9.57	20230207	20400	75.98	20230110	44750	-19.78	20220914	18300	96.17	20221214	1.13	N	300080	500	26 억	611022	N	N	510	N	00	N
57	20230721	091038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	-1000	5	-2.72	722713650	20433	4.55	35850	36000	34800	47750	25750	36750	35361.57	11.68	0	2531	41383	39066	35783	33466	30183	40225	34625	26	11000	500	22050	50	1	5231946	1870	-31.78	15.19	12	0.39	-1125.00	2353.00	44750	20220914	-20.11	18300	20221214	95.36	39700	-9.95	20230207	20400	75.25	20230110	44750	-20.11	20220914	18300	95.36	20221214	1.13	N	300080	500	26 억	611022	N	N	510	N	00	N
58	20230720	161028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36750	4500	2	13.95	15875423900	447779	711.94	34650	38100	32500	41900	22600	32250	35452.57	11.32	0	17409	34283	33266	32333	31316	30383	32800	30850	26	9650	500	19350	50	1	5231946	1923	-32.67	15.62	12	8.56	-1125.00	2353.00	44750	20220914	-17.88	18300	20221214	100.82	39700	-7.43	20230207	20400	80.15	20230110	44750	-17.88	20220914	18300	100.82	20221214	1.01	N	300080	500	26 억	592240	N	N	510	N	00	N
59	20230720	151029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36550	4300	2	13.33	14689971550	415384	660.43	34650	38100	32500	41900	22600	32250	35364.80	11.32	0	10872	34283	33266	32333	31316	30383	32800	30850	26	9650	500	19350	50	1	5231946	1912	-32.49	15.53	12	7.94	-1125.00	2353.00	44750	20220914	-18.32	18300	20221214	99.73	39700	-7.93	20230207	20400	79.17	20230110	44750	-18.32	20220914	18300	99.73	20221214	1.01	N	300080	500	26 억	592240	N	N	0	N	00	N
60	20230720	141027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34250	2000	2	6.20	10309829100	292850	465.61	34650	38100	32500	41900	22600	32250	35205.15	11.32	0	-18286	34283	33266	32333	31316	30383	32800	30850	26	9650	500	19350	50	1	5231946	1792	-30.44	14.56	12	5.60	-1125.00	2353.00	44750	20220914	-23.46	18300	20221214	87.16	39700	-13.73	20230207	20400	67.89	20230110	44750	-23.46	20220914	18300	87.16	20221214	1.01	N	300080	500	26 억	592240	N	N	0	N	00	N
61	20230720	131029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34500	2250	2	6.98	9950877650	282439	449.06	34650	38100	32500	41900	22600	32250	35231.95	11.32	0	-18470	34283	33266	32333	31316	30383	32800	30850	26	9650	500	19350	50	1	5231946	1805	-30.67	14.66	12	5.40	-1125.00	2353.00	44750	20220914	-22.91	18300	20221214	88.52	39700	-13.10	20230207	20400	69.12	20230110	44750	-22.91	20220914	18300	88.52	20221214	1.01	N	300080	500	26 억	592240	N	N	0	N	00	N
62	20230720	121037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34700	2450	2	7.60	9633141450	273209	434.38	34650	38100	32500	41900	22600	32250	35259.24	11.32	0	-17455	34283	33266	32333	31316	30383	32800	30850	26	9650	500	19350	50	1	5231946	1815	-30.84	14.75	12	5.22	-1125.00	2353.00	44750	20220914	-22.46	18300	20221214	89.62	39700	-12.59	20230207	20400	70.10	20230110	44750	-22.46	20220914	18300	89.62	20221214	1.01	N	300080	500	26 억	592240	N	N	0	N	00	N
63	20230720	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33300	1050	2	3.26	8793222400	248645	395.33	34650	38100	32500	41900	22600	32250	35364.57	11.32	0	-19230	34283	33266	32333	31316	30383	32800	30850	26	9650	500	19350	50	1	5231946	1742	-29.60	14.15	12	4.75	-1125.00	2353.00	44750	20220914	-25.59	18300	20221214	81.97	39700	-16.12	20230207	20400	63.24	20230110	44750	-25.59	20220914	18300	81.97	20221214	1.01	N	300080	500	26 억	592240	N	N	0	N	00	N
64	20230720	101021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33800	1550	2	4.81	7996822700	224741	357.32	34650	38100	32500	41900	22600	32250	35582.39	11.32	0	-21120	34283	33266	32333	31316	30383	32800	30850	26	9650	500	19350	50	1	5231946	1768	-30.04	14.36	12	4.30	-1125.00	2353.00	44750	20220914	-24.47	18300	20221214	84.70	39700	-14.86	20230207	20400	65.69	20230110	44750	-24.47	20220914	18300	84.70	20221214	1.01	N	300080	500	26 억	592240	N	N	0	N	00	N
65	20230720	091024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34250	2000	2	6.20	5337370450	146780	233.37	34650	38100	34250	41900	22600	32250	36363.06	11.32	0	-18054	34283	33266	32333	31316	30383	32800	30850	26	9650	500	19350	50	1	5231946	1792	-30.44	14.56	12	2.81	-1125.00	2353.00	44750	20220914	-23.46	18300	20221214	87.16	39700	-13.73	20230207	20400	67.89	20230110	44750	-23.46	20220914	18300	87.16	20221214	1.01	N	300080	500	26 억	592240	Y	N	0	N	00	N
66	20230719	161044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32250	0	3	0.00	2022605000	62785	49.56	32400	33350	31400	41900	22600	32250	32214.77	11.36	0	-2808	34316	33282	32366	31332	30416	32825	30875	26	9650	500	19350	50	1	5231946	1687	-28.67	13.71	12	1.20	-1125.00	2353.00	44750	20220914	-27.93	18300	20221214	76.23	39700	-18.77	20230207	20400	58.09	20230110	44750	-27.93	20220914	18300	76.23	20221214	0.90	N	300080	500	26 억	594371	N	N	0	N	00	N
67	20230719	151042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32100	-150	5	-0.47	1916621950	59483	46.96	32400	33350	31400	41900	22600	32250	32221.34	11.36	0	-2698	34316	33282	32366	31332	30416	32825	30875	26	9650	500	19350	50	1	5231946	1679	-28.53	13.64	12	1.14	-1125.00	2353.00	44750	20220914	-28.27	18300	20221214	75.41	39700	-19.14	20230207	20400	57.35	20230110	44750	-28.27	20220914	18300	75.41	20221214	0.90	N	300080	500	26 억	594371	N	N	0	N	00	N
68	20230719	141046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	-50	5	-0.16	1816794700	56373	44.50	32400	33350	31400	41900	22600	32250	32228.10	11.36	0	-2589	34316	33282	32366	31332	30416	32825	30875	26	9650	500	19350	50	1	5231946	1685	-28.62	13.68	12	1.08	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	39700	-18.89	20230207	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	0.90	N	300080	500	26 억	594371	N	N	0	N	00	N
69	20230719	131031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	-50	5	-0.16	1707068950	52957	41.81	32400	33350	31400	41900	22600	32250	32235.00	11.36	0	-2027	34316	33282	32366	31332	30416	32825	30875	26	9650	500	19350	50	1	5231946	1685	-28.62	13.68	12	1.01	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	39700	-18.89	20230207	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	0.90	N	300080	500	26 억	594371	N	N	0	N	00	N
70	20230719	121049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32250	0	3	0.00	1379066250	42850	33.83	32400	33350	31400	41900	22600	32250	32183.58	11.36	0	1063	34316	33282	32366	31332	30416	32825	30875	26	9650	500	19350	50	1	5231946	1687	-28.67	13.71	12	0.82	-1125.00	2353.00	44750	20220914	-27.93	18300	20221214	76.23	39700	-18.77	20230207	20400	58.09	20230110	44750	-27.93	20220914	18300	76.23	20221214	0.90	N	300080	500	26 억	594371	N	N	0	N	00	N
71	20230719	111046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31600	-650	5	-2.02	1181918850	36641	28.92	32400	33350	31500	41900	22600	32250	32256.73	11.36	0	153	34316	33282	32366	31332	30416	32825	30875	26	9650	500	19350	50	1	5231946	1653	-28.09	13.43	12	0.70	-1125.00	2353.00	44750	20220914	-29.39	18300	20221214	72.68	39700	-20.40	20230207	20400	54.90	20230110	44750	-29.39	20220914	18300	72.68	20221214	0.90	N	300080	500	26 억	594371	N	N	0	N	00	N
72	20230719	101037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	-50	5	-0.16	843896400	26040	20.56	32400	33350	31600	41900	22600	32250	32407.70	11.36	0	-842	34316	33282	32366	31332	30416	32825	30875	26	9650	500	19350	50	1	5231946	1685	-28.62	13.68	12	0.50	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	39700	-18.89	20230207	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	0.90	N	300080	500	26 억	594371	N	N	0	N	00	N
73	20230719	091035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32650	400	2	1.24	221334150	6736	5.32	32400	33350	32350	41900	22600	32250	32858.40	11.36	0	-2023	34316	33282	32366	31332	30416	32825	30875	26	9650	500	19350	50	1	5231946	1708	-29.02	13.88	12	0.13	-1125.00	2353.00	44750	20220914	-27.04	18300	20221214	78.42	39700	-17.76	20230207	20400	60.05	20230110	44750	-27.04	20220914	18300	78.42	20221214	0.90	N	300080	500	26 억	594371	N	N	0	N	00	N
74	20230718	161035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32250	-400	5	-1.23	4107419350	126377	50.69	33000	33400	31450	42400	22900	32650	32501.33	11.55	0	-11313	35250	33950	31650	30350	28050	34600	31000	26	9750	500	19590	50	1	5231946	1687	-28.67	13.71	12	2.42	-1125.00	2353.00	44750	20220914	-27.93	18300	20221214	76.23	39700	-18.77	20230207	20400	58.09	20230110	44750	-27.93	20220914	18300	76.23	20221214	0.91	N	300080	500	26 억	604312	N	N	0	N	00	N
75	20230718	151034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32700	50	2	0.15	4021618700	123724	49.63	33000	33400	31450	42400	22900	32650	32504.76	11.55	0	-11609	35250	33950	31650	30350	28050	34600	31000	26	9750	500	19590	50	1	5231946	1711	-29.07	13.90	12	2.36	-1125.00	2353.00	44750	20220914	-26.93	18300	20221214	78.69	39700	-17.63	20230207	20400	60.29	20230110	44750	-26.93	20220914	18300	78.69	20221214	0.91	N	300080	500	26 억	604312	N	N	0	N	00	N
76	20230718	141029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32800	150	2	0.46	3464718700	106834	42.85	33000	33400	31450	42400	22900	32650	32430.86	11.55	0	-8492	35250	33950	31650	30350	28050	34600	31000	26	9750	500	19590	50	1	5231946	1716	-29.16	13.94	12	2.04	-1125.00	2353.00	44750	20220914	-26.70	18300	20221214	79.23	39700	-17.38	20230207	20400	60.78	20230110	44750	-26.70	20220914	18300	79.23	20221214	0.91	N	300080	500	26 억	604312	N	N	0	N	00	N
77	20230718	131030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32050	-600	5	-1.84	2290488950	71260	28.58	33000	33250	31450	42400	22900	32650	32142.70	11.55	0	-9149	35250	33950	31650	30350	28050	34600	31000	26	9750	500	19590	50	1	5231946	1677	-28.49	13.62	12	1.36	-1125.00	2353.00	44750	20220914	-28.38	18300	20221214	75.14	39700	-19.27	20230207	20400	57.11	20230110	44750	-28.38	20220914	18300	75.14	20221214	0.91	N	300080	500	26 억	604312	N	N	0	N	00	N
78	20230718	121040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32300	-350	5	-1.07	2108666850	65583	26.31	33000	33250	31450	42400	22900	32650	32152.64	11.55	0	-8365	35250	33950	31650	30350	28050	34600	31000	26	9750	500	19590	50	1	5231946	1690	-28.71	13.73	12	1.25	-1125.00	2353.00	44750	20220914	-27.82	18300	20221214	76.50	39700	-18.64	20230207	20400	58.33	20230110	44750	-27.82	20220914	18300	76.50	20221214	0.91	N	300080	500	26 억	604312	N	N	0	N	00	N
79	20230718	111038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32400	-250	5	-0.77	1813289600	56498	22.66	33000	33250	31450	42400	22900	32650	32094.76	11.55	0	-5908	35250	33950	31650	30350	28050	34600	31000	26	9750	500	19590	50	1	5231946	1695	-28.80	13.77	12	1.08	-1125.00	2353.00	44750	20220914	-27.60	18300	20221214	77.05	39700	-18.39	20230207	20400	58.82	20230110	44750	-27.60	20220914	18300	77.05	20221214	0.91	N	300080	500	26 억	604312	N	N	0	N	00	N
80	20230718	101031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32200	-450	5	-1.38	1129041300	35166	14.11	33000	33250	31450	42400	22900	32650	32106.05	11.55	0	-6645	35250	33950	31650	30350	28050	34600	31000	26	9750	500	19590	50	1	5231946	1685	-28.62	13.68	12	0.67	-1125.00	2353.00	44750	20220914	-28.04	18300	20221214	75.96	39700	-18.89	20230207	20400	57.84	20230110	44750	-28.04	20220914	18300	75.96	20221214	0.91	N	300080	500	26 억	604312	N	N	0	N	00	N
81	20230718	091028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32050	-600	5	-1.84	624156500	19377	7.77	33000	33250	31450	42400	22900	32650	32211.20	11.55	0	-3860	35250	33950	31650	30350	28050	34600	31000	26	9750	500	19590	50	1	5231946	1677	-28.49	13.62	12	0.37	-1125.00	2353.00	44750	20220914	-28.38	18300	20221214	75.14	39700	-19.27	20230207	20400	57.11	20230110	44750	-28.38	20220914	18300	75.14	20221214	0.91	N	300080	500	26 억	604312	N	N	0	N	00	N
82	20230717	161030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32650	2950	2	9.93	7849544200	247283	898.30	29650	32950	29350	38600	20800	29700	31741.99	11.38	0	11334	30533	30116	29583	29166	28633	30175	29225	26	8900	500	17820	50	1	5231946	1708	-29.02	13.88	12	4.73	-1125.00	2353.00	44750	20220914	-27.04	18300	20221214	78.42	39700	-17.76	20230207	20400	60.05	20230110	44750	-27.04	20220914	18300	78.42	20221214	0.93	N	300080	500	26 억	595555	N	N	0	N	00	N
83	20230717	151025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32600	2900	2	9.76	7033658600	222370	807.80	29650	32700	29350	38600	20800	29700	31630.43	11.38	0	7534	30533	30116	29583	29166	28633	30175	29225	26	8900	500	17820	50	1	5231946	1706	-28.98	13.85	12	4.25	-1125.00	2353.00	44750	20220914	-27.15	18300	20221214	78.14	39700	-17.88	20230207	20400	59.80	20230110	44750	-27.15	20220914	18300	78.14	20221214	0.93	N	300080	500	26 억	595555	N	N	0	N	00	N
84	20230717	141029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32000	2300	2	7.74	3513040300	113122	410.93	29650	32000	29350	38600	20800	29700	31055.32	11.38	0	8834	30533	30116	29583	29166	28633	30175	29225	26	8900	500	17820	50	1	5231946	1674	-28.44	13.60	12	2.16	-1125.00	2353.00	44750	20220914	-28.49	18300	20221214	74.86	39700	-19.40	20230207	20400	56.86	20230110	44750	-28.49	20220914	18300	74.86	20221214	0.93	N	300080	500	26 억	595555	N	N	0	N	00	N
85	20230717	131019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30850	1150	2	3.87	1401298100	46205	167.85	29650	31250	29350	38600	20800	29700	30327.85	11.38	0	5068	30533	30116	29583	29166	28633	30175	29225	26	8900	500	17820	50	1	5231946	1614	-27.42	13.11	12	0.88	-1125.00	2353.00	44750	20220914	-31.06	18300	20221214	68.58	39700	-22.29	20230207	20400	51.23	20230110	44750	-31.06	20220914	18300	68.58	20221214	0.93	N	300080	500	26 억	595555	N	N	0	N	00	N
86	20230717	121029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30450	750	2	2.53	684898650	22849	83.00	29650	30700	29350	38600	20800	29700	29974.99	11.38	0	1329	30533	30116	29583	29166	28633	30175	29225	26	8900	500	17820	50	1	5231946	1593	-27.07	12.94	12	0.44	-1125.00	2353.00	44750	20220914	-31.96	18300	20221214	66.39	39700	-23.30	20230207	20400	49.26	20230110	44750	-31.96	20220914	18300	66.39	20221214	0.93	N	300080	500	26 억	595555	N	N	0	N	00	N
87	20230717	111021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	-100	5	-0.34	190386850	6452	23.44	29650	30000	29350	38600	20800	29700	29508.19	11.38	0	446	30533	30116	29583	29166	28633	30175	29225	26	8900	500	17820	50	1	5231946	1549	-26.31	12.58	12	0.12	-1125.00	2353.00	44750	20220914	-33.85	18300	20221214	61.75	39700	-25.44	20230207	20400	45.10	20230110	44750	-33.85	20220914	18300	61.75	20221214	0.93	N	300080	500	26 억	595555	N	N	0	N	00	N
88	20230717	101020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	-300	5	-1.01	125147050	4240	15.40	29650	30000	29350	38600	20800	29700	29515.81	11.38	0	-80	30533	30116	29583	29166	28633	30175	29225	26	8900	500	17820	50	1	5231946	1538	-26.13	12.49	12	0.08	-1125.00	2353.00	44750	20220914	-34.30	18300	20221214	60.66	39700	-25.94	20230207	20400	44.12	20230110	44750	-34.30	20220914	18300	60.66	20221214	0.93	N	300080	500	26 억	595555	N	N	0	N	00	N
89	20230717	091021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29450	-250	5	-0.84	23569900	799	2.90	29650	29700	29400	38600	20800	29700	29499.25	11.38	0	312	30533	30116	29583	29166	28633	30175	29225	26	8900	500	17820	50	1	5231946	1541	-26.18	12.52	12	0.02	-1125.00	2353.00	44750	20220914	-34.19	18300	20221214	60.93	39700	-25.82	20230207	20400	44.36	20230110	44750	-34.19	20220914	18300	60.93	20221214	0.93	N	300080	500	26 억	595555	N	N	0	N	00	N
90	20230714	161020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	0	3	0.00	811030400	27517	81.96	29700	30000	29050	38600	20800	29700	29473.59	11.44	0	-3206	30766	30232	29616	29082	28466	30500	29350	26	8900	500	17820	50	1	5231946	1554	-26.40	12.62	12	0.53	-1125.00	2353.00	44750	20220914	-33.63	18300	20221214	62.30	39700	-25.19	20230207	20400	45.59	20230110	44750	-33.63	20220914	18300	62.30	20221214	0.93	N	300080	500	26 억	598768	N	N	0	N	00	N
91	20230714	151024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	-100	5	-0.34	704186650	23916	71.24	29700	30000	29050	38600	20800	29700	29444.16	11.44	0	-3284	30766	30232	29616	29082	28466	30500	29350	26	8900	500	17820	50	1	5231946	1549	-26.31	12.58	12	0.46	-1125.00	2353.00	44750	20220914	-33.85	18300	20221214	61.75	39700	-25.44	20230207	20400	45.10	20230110	44750	-33.85	20220914	18300	61.75	20221214	0.93	N	300080	500	26 억	598768	N	N	0	N	00	N
92	20230714	141030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29550	-150	5	-0.51	593749950	20177	60.10	29700	30000	29050	38600	20800	29700	29427.07	11.44	0	-3015	30766	30232	29616	29082	28466	30500	29350	26	8900	500	17820	50	1	5231946	1546	-26.27	12.56	12	0.39	-1125.00	2353.00	44750	20220914	-33.97	18300	20221214	61.48	39700	-25.57	20230207	20400	44.85	20230110	44750	-33.97	20220914	18300	61.48	20221214	0.93	N	300080	500	26 억	598768	N	N	0	N	00	N
93	20230714	131015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	0	3	0.00	560007850	19036	56.70	29700	30000	29050	38600	20800	29700	29418.36	11.44	0	-2744	30766	30232	29616	29082	28466	30500	29350	26	8900	500	17820	50	1	5231946	1554	-26.40	12.62	12	0.36	-1125.00	2353.00	44750	20220914	-33.63	18300	20221214	62.30	39700	-25.19	20230207	20400	45.59	20230110	44750	-33.63	20220914	18300	62.30	20221214	0.93	N	300080	500	26 억	598768	N	N	0	N	00	N
94	20230714	121015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	-350	5	-1.18	457738350	15573	46.39	29700	30000	29050	38600	20800	29700	29393.07	11.44	0	-3636	30766	30232	29616	29082	28466	30500	29350	26	8900	500	17820	50	1	5231946	1536	-26.09	12.47	12	0.30	-1125.00	2353.00	44750	20220914	-34.41	18300	20221214	60.38	39700	-26.07	20230207	20400	43.87	20230110	44750	-34.41	20220914	18300	60.38	20221214	0.93	N	300080	500	26 억	598768	N	N	0	N	00	N
95	20230714	111027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	-350	5	-1.18	396641900	13488	40.18	29700	30000	29050	38600	20800	29700	29407.02	11.44	0	-3487	30766	30232	29616	29082	28466	30500	29350	26	8900	500	17820	50	1	5231946	1536	-26.09	12.47	12	0.26	-1125.00	2353.00	44750	20220914	-34.41	18300	20221214	60.38	39700	-26.07	20230207	20400	43.87	20230110	44750	-34.41	20220914	18300	60.38	20221214	0.93	N	300080	500	26 억	598768	N	N	0	N	00	N
96	20230714	101028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29850	150	2	0.51	283239850	9644	28.73	29700	30000	29050	38600	20800	29700	29369.54	11.44	0	-3267	30766	30232	29616	29082	28466	30500	29350	26	8900	500	17820	50	1	5231946	1562	-26.53	12.69	12	0.18	-1125.00	2353.00	44750	20220914	-33.30	18300	20221214	63.11	39700	-24.81	20230207	20400	46.32	20230110	44750	-33.30	20220914	18300	63.11	20221214	0.93	N	300080	500	26 억	598768	N	N	0	N	00	N
97	20230714	091023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	-50	5	-0.17	51164850	1738	5.18	29700	30000	29250	38600	20800	29700	29438.92	11.44	0	-374	30766	30232	29616	29082	28466	30500	29350	26	8900	500	17820	50	1	5231946	1551	-26.36	12.60	12	0.03	-1125.00	2353.00	44750	20220914	-33.74	18300	20221214	62.02	39700	-25.31	20230207	20400	45.34	20230110	44750	-33.74	20220914	18300	62.02	20221214	0.93	N	300080	500	26 억	598768	N	N	0	N	00	N
98	20230713	161017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	600	2	2.06	998026250	33500	81.56	29150	30150	29000	37800	20400	29100	29791.83	11.36	0	4558	30200	29650	28950	28400	27700	29300	28050	26	8700	500	17460	50	1	5231946	1554	-26.40	12.62	12	0.64	-1125.00	2353.00	44750	20220914	-33.63	18300	20221214	62.30	39700	-25.19	20230207	20400	45.59	20230110	44750	-33.63	20220914	18300	62.30	20221214	0.94	N	300080	500	26 억	594222	N	N	0	N	00	N
99	20230713	151013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	600	2	2.06	971960450	32621	79.42	29150	30150	29000	37800	20400	29100	29795.54	11.36	0	4559	30200	29650	28950	28400	27700	29300	28050	26	8700	500	17460	50	1	5231946	1554	-26.40	12.62	12	0.62	-1125.00	2353.00	44750	20220914	-33.63	18300	20221214	62.30	39700	-25.19	20230207	20400	45.59	20230110	44750	-33.63	20220914	18300	62.30	20221214	0.94	N	300080	500	26 억	594222	N	N	0	N	00	N
100	20230713	141012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	700	2	2.41	917366100	30789	74.96	29150	30150	29000	37800	20400	29100	29795.25	11.36	0	4724	30200	29650	28950	28400	27700	29300	28050	26	8700	500	17460	50	1	5231946	1559	-26.49	12.66	12	0.59	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	39700	-24.94	20230207	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	0.94	N	300080	500	26 억	594222	N	N	0	N	00	N
101	20230713	131016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	700	2	2.41	845055950	28362	69.05	29150	30150	29000	37800	20400	29100	29795.36	11.36	0	6200	30200	29650	28950	28400	27700	29300	28050	26	8700	500	17460	50	1	5231946	1559	-26.49	12.66	12	0.54	-1125.00	2353.00	44750	20220914	-33.41	18300	20221214	62.84	39700	-24.94	20230207	20400	46.08	20230110	44750	-33.41	20220914	18300	62.84	20221214	0.94	N	300080	500	26 억	594222	N	N	0	N	00	N
102	20230713	121012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	550	2	1.89	802429750	26930	65.57	29150	30150	29000	37800	20400	29100	29796.87	11.36	0	6487	30200	29650	28950	28400	27700	29300	28050	26	8700	500	17460	50	1	5231946	1551	-26.36	12.60	12	0.51	-1125.00	2353.00	44750	20220914	-33.74	18300	20221214	62.02	39700	-25.31	20230207	20400	45.34	20230110	44750	-33.74	20220914	18300	62.02	20221214	0.94	N	300080	500	26 억	594222	N	N	0	N	00	N
103	20230713	111015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	900	2	3.09	613245800	20594	50.14	29150	30150	29000	37800	20400	29100	29777.89	11.36	0	6004	30200	29650	28950	28400	27700	29300	28050	26	8700	500	17460	50	1	5231946	1570	-26.67	12.75	12	0.39	-1125.00	2353.00	44750	20220914	-32.96	18300	20221214	63.93	39700	-24.43	20230207	20400	47.06	20230110	44750	-32.96	20220914	18300	63.93	20221214	0.94	N	300080	500	26 억	594222	N	N	0	N	00	N
104	20230713	101009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	600	2	2.06	375226350	12615	30.71	29150	30150	29000	37800	20400	29100	29744.46	11.36	0	4236	30200	29650	28950	28400	27700	29300	28050	26	8700	500	17460	50	1	5231946	1554	-26.40	12.62	12	0.24	-1125.00	2353.00	44750	20220914	-33.63	18300	20221214	62.30	39700	-25.19	20230207	20400	45.59	20230110	44750	-33.63	20220914	18300	62.30	20221214	0.94	N	300080	500	26 억	594222	N	N	0	N	00	N
105	20230713	091012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29400	300	2	1.03	24578000	842	2.05	29150	29500	29000	37800	20400	29100	29190.02	11.36	0	-345	30200	29650	28950	28400	27700	29300	28050	26	8700	500	17460	50	1	5231946	1538	-26.13	12.49	12	0.02	-1125.00	2353.00	44750	20220914	-34.30	18300	20221214	60.66	39700	-25.94	20230207	20400	44.12	20230110	44750	-34.30	20220914	18300	60.66	20221214	0.94	N	300080	500	26 억	594222	N	N	0	N	00	N
106	20230712	161008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	50	2	0.17	1179426550	41042	93.63	29500	29500	28250	37750	20350	29050	28737.00	11.40	0	-2191	30816	29932	28416	27532	26016	30375	27975	26	8700	500	17430	50	1	5231946	1522	-25.87	12.37	12	0.78	-1125.00	2353.00	44750	20220914	-34.97	18300	20221214	59.02	39700	-26.70	20230207	20400	42.65	20230110	44750	-34.97	20220914	18300	59.02	20221214	0.93	N	300080	500	26 억	596325	N	N	0	N	00	N
107	20230712	151000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	50	2	0.17	1165464950	40562	92.53	29500	29500	28250	37750	20350	29050	28732.93	11.40	0	-2173	30816	29932	28416	27532	26016	30375	27975	26	8700	500	17430	50	1	5231946	1522	-25.87	12.37	12	0.78	-1125.00	2353.00	44750	20220914	-34.97	18300	20221214	59.02	39700	-26.70	20230207	20400	42.65	20230110	44750	-34.97	20220914	18300	59.02	20221214	0.93	N	300080	500	26 억	596325	N	N	0	N	00	N
108	20230712	140957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	0	3	0.00	1121146300	39036	89.05	29500	29500	28250	37750	20350	29050	28720.83	11.40	0	-2033	30816	29932	28416	27532	26016	30375	27975	26	8700	500	17430	50	1	5231946	1520	-25.82	12.35	12	0.75	-1125.00	2353.00	44750	20220914	-35.08	18300	20221214	58.74	39700	-26.83	20230207	20400	42.40	20230110	44750	-35.08	20220914	18300	58.74	20221214	0.93	N	300080	500	26 억	596325	N	N	0	N	00	N
109	20230712	130959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	50	2	0.17	1076242650	37490	85.53	29500	29500	28250	37750	20350	29050	28707.46	11.40	0	-1118	30816	29932	28416	27532	26016	30375	27975	26	8700	500	17430	50	1	5231946	1522	-25.87	12.37	12	0.72	-1125.00	2353.00	44750	20220914	-34.97	18300	20221214	59.02	39700	-26.70	20230207	20400	42.65	20230110	44750	-34.97	20220914	18300	59.02	20221214	0.93	N	300080	500	26 억	596325	N	N	0	N	00	N
110	20230712	121003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	-250	5	-0.86	847083400	29608	67.54	29500	29500	28250	37750	20350	29050	28609.95	11.40	0	-2249	30816	29932	28416	27532	26016	30375	27975	26	8700	500	17430	50	1	5231946	1507	-25.60	12.24	12	0.57	-1125.00	2353.00	44750	20220914	-35.64	18300	20221214	57.38	39700	-27.46	20230207	20400	41.18	20230110	44750	-35.64	20220914	18300	57.38	20221214	0.93	N	300080	500	26 억	596325	N	N	0	N	00	N
111	20230712	111003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28500	-550	5	-1.89	631692600	22111	50.44	29500	29500	28250	37750	20350	29050	28569.16	11.40	0	-2410	30816	29932	28416	27532	26016	30375	27975	26	8700	500	17430	50	1	5231946	1491	-25.33	12.11	12	0.42	-1125.00	2353.00	44750	20220914	-36.31	18300	20221214	55.74	39700	-28.21	20230207	20400	39.71	20230110	44750	-36.31	20220914	18300	55.74	20221214	0.93	N	300080	500	26 억	596325	N	N	0	N	00	N
112	20230712	101004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28500	-550	5	-1.89	479535950	16782	38.28	29500	29500	28250	37750	20350	29050	28574.42	11.40	0	-1871	30816	29932	28416	27532	26016	30375	27975	26	8700	500	17430	50	1	5231946	1491	-25.33	12.11	12	0.32	-1125.00	2353.00	44750	20220914	-36.31	18300	20221214	55.74	39700	-28.21	20230207	20400	39.71	20230110	44750	-36.31	20220914	18300	55.74	20221214	0.93	N	300080	500	26 억	596325	N	N	0	N	00	N
113	20230712	091005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28550	-500	5	-1.72	162514200	5641	12.87	29500	29500	28500	37750	20350	29050	28809.47	11.40	0	-942	30816	29932	28416	27532	26016	30375	27975	26	8700	500	17430	50	1	5231946	1494	-25.38	12.13	12	0.11	-1125.00	2353.00	44750	20220914	-36.20	18300	20221214	56.01	39700	-28.09	20230207	20400	39.95	20230110	44750	-36.20	20220914	18300	56.01	20221214	0.93	N	300080	500	26 억	596325	N	N	0	N	00	N
114	20230711	160950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	1800	2	6.61	1230117650	43669	213.23	26900	29300	26900	35400	19100	27250	28168.50	11.33	0	2311	28283	27766	27333	26816	26383	28025	27075	26	8150	500	16350	50	1	5231946	1520	-25.82	12.35	12	0.83	-1125.00	2353.00	44750	20220914	-35.08	18300	20221214	58.74	39700	-26.83	20230207	20400	42.40	20230110	44750	-35.08	20220914	18300	58.74	20221214	0.93	N	300080	500	26 억	593022	N	N	0	N	00	N
115	20230711	150947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	1550	2	5.69	1042566950	37227	181.77	26900	29000	26900	35400	19100	27250	28005.67	11.33	0	2449	28283	27766	27333	26816	26383	28025	27075	26	8150	500	16350	50	1	5231946	1507	-25.60	12.24	12	0.71	-1125.00	2353.00	44750	20220914	-35.64	18300	20221214	57.38	39700	-27.46	20230207	20400	41.18	20230110	44750	-35.64	20220914	18300	57.38	20221214	0.93	N	300080	500	26 억	593022	N	N	0	N	00	N
116	20230711	140941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	850	2	3.12	730348450	26332	128.57	26900	28300	26900	35400	19100	27250	27736.16	11.33	0	1438	28283	27766	27333	26816	26383	28025	27075	26	8150	500	16350	50	1	5231946	1470	-24.98	11.94	12	0.50	-1125.00	2353.00	44750	20220914	-37.21	18300	20221214	53.55	39700	-29.22	20230207	20400	37.75	20230110	44750	-37.21	20220914	18300	53.55	20221214	0.93	N	300080	500	26 억	593022	N	N	0	N	00	N
117	20230711	130931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	900	2	3.30	678898550	24502	119.64	26900	28300	26900	35400	19100	27250	27707.88	11.33	0	1714	28283	27766	27333	26816	26383	28025	27075	26	8150	500	16350	50	1	5231946	1473	-25.02	11.96	12	0.47	-1125.00	2353.00	44750	20220914	-37.09	18300	20221214	53.83	39700	-29.09	20230207	20400	37.99	20230110	44750	-37.09	20220914	18300	53.83	20221214	0.93	N	300080	500	26 억	593022	N	N	0	N	00	N
118	20230711	120952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	900	2	3.30	634392600	22922	111.92	26900	28300	26900	35400	19100	27250	27676.15	11.33	0	1889	28283	27766	27333	26816	26383	28025	27075	26	8150	500	16350	50	1	5231946	1473	-25.02	11.96	12	0.44	-1125.00	2353.00	44750	20220914	-37.09	18300	20221214	53.83	39700	-29.09	20230207	20400	37.99	20230110	44750	-37.09	20220914	18300	53.83	20221214	0.93	N	300080	500	26 억	593022	N	N	0	N	00	N
119	20230711	110957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	900	2	3.30	581419200	21039	102.73	26900	28300	26900	35400	19100	27250	27635.31	11.33	0	2698	28283	27766	27333	26816	26383	28025	27075	26	8150	500	16350	50	1	5231946	1473	-25.02	11.96	12	0.40	-1125.00	2353.00	44750	20220914	-37.09	18300	20221214	53.83	39700	-29.09	20230207	20400	37.99	20230110	44750	-37.09	20220914	18300	53.83	20221214	0.93	N	300080	500	26 억	593022	N	N	0	N	00	N
120	20230711	100955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	300	2	1.10	366347700	13358	65.22	26900	27850	26900	35400	19100	27250	27425.34	11.33	0	1868	28283	27766	27333	26816	26383	28025	27075	26	8150	500	16350	50	1	5231946	1441	-24.49	11.71	12	0.26	-1125.00	2353.00	44750	20220914	-38.44	18300	20221214	50.55	39700	-30.60	20230207	20400	35.05	20230110	44750	-38.44	20220914	18300	50.55	20221214	0.93	N	300080	500	26 억	593022	N	N	0	N	00	N
121	20230711	090951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	-50	5	-0.18	32650800	1204	5.88	26900	27750	26900	35400	19100	27250	27118.60	11.33	0	110	28283	27766	27333	26816	26383	28025	27075	26	8150	500	16350	50	1	5231946	1423	-24.18	11.56	12	0.02	-1125.00	2353.00	44750	20220914	-39.22	18300	20221214	48.63	39700	-31.49	20230207	20400	33.33	20230110	44750	-39.22	20220914	18300	48.63	20221214	0.93	N	300080	500	26 억	593022	N	N	0	N	00	N
122	20230710	160943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	150	2	0.55	559379550	20479	117.04	27100	27850	26900	35200	19000	27100	27314.79	11.36	0	-1402	28266	27682	27316	26732	26366	27500	26550	26	8100	500	16260	50	1	5231946	1426	-24.22	11.58	12	0.39	-1125.00	2353.00	44750	20220914	-39.11	18300	20221214	48.91	39700	-31.36	20230207	20400	33.58	20230110	44750	-39.11	20220914	18300	48.91	20221214	0.89	N	300080	500	26 억	594234	N	N	0	N	00	N
123	20230710	150945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	150	2	0.55	538932100	19726	112.74	27100	27850	26900	35200	19000	27100	27320.90	11.36	0	-1356	28266	27682	27316	26732	26366	27500	26550	26	8100	500	16260	50	1	5231946	1426	-24.22	11.58	12	0.38	-1125.00	2353.00	44750	20220914	-39.11	18300	20221214	48.91	39700	-31.36	20230207	20400	33.58	20230110	44750	-39.11	20220914	18300	48.91	20221214	0.89	N	300080	500	26 억	594234	N	N	0	N	00	N
124	20230710	140936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	250	2	0.92	407802450	14900	85.16	27100	27850	26900	35200	19000	27100	27369.29	11.36	0	-1409	28266	27682	27316	26732	26366	27500	26550	26	8100	500	16260	50	1	5231946	1431	-24.31	11.62	12	0.28	-1125.00	2353.00	44750	20220914	-38.88	18300	20221214	49.45	39700	-31.11	20230207	20400	34.07	20230110	44750	-38.88	20220914	18300	49.45	20221214	0.89	N	300080	500	26 억	594234	N	N	0	N	00	N
125	20230710	130924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27600	500	2	1.85	333751300	12204	69.75	27100	27850	26900	35200	19000	27100	27347.70	11.36	0	-1899	28266	27682	27316	26732	26366	27500	26550	26	8100	500	16260	50	1	5231946	1444	-24.53	11.73	12	0.23	-1125.00	2353.00	44750	20220914	-38.32	18300	20221214	50.82	39700	-30.48	20230207	20400	35.29	20230110	44750	-38.32	20220914	18300	50.82	20221214	0.89	N	300080	500	26 억	594234	N	N	0	N	00	N
126	20230710	120951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27450	350	2	1.29	305919350	11197	63.99	27100	27850	26900	35200	19000	27100	27321.55	11.36	0	-1696	28266	27682	27316	26732	26366	27500	26550	26	8100	500	16260	50	1	5231946	1436	-24.40	11.67	12	0.21	-1125.00	2353.00	44750	20220914	-38.66	18300	20221214	50.00	39700	-30.86	20230207	20400	34.56	20230110	44750	-38.66	20220914	18300	50.00	20221214	0.89	N	300080	500	26 억	594234	N	N	0	N	00	N
127	20230710	110947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	200	2	0.74	271832750	9948	56.86	27100	27850	26900	35200	19000	27100	27325.37	11.36	0	-2346	28266	27682	27316	26732	26366	27500	26550	26	8100	500	16260	50	1	5231946	1428	-24.27	11.60	12	0.19	-1125.00	2353.00	44750	20220914	-38.99	18300	20221214	49.18	39700	-31.23	20230207	20400	33.82	20230110	44750	-38.99	20220914	18300	49.18	20221214	0.89	N	300080	500	26 억	594234	N	N	0	N	00	N
128	20230710	100948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27650	550	2	2.03	154179500	5670	32.41	27100	27650	26900	35200	19000	27100	27192.15	11.36	0	-219	28266	27682	27316	26732	26366	27500	26550	26	8100	500	16260	50	1	5231946	1447	-24.58	11.75	12	0.11	-1125.00	2353.00	44750	20220914	-38.21	18300	20221214	51.09	39700	-30.35	20230207	20400	35.54	20230110	44750	-38.21	20220914	18300	51.09	20221214	0.89	N	300080	500	26 억	594234	N	N	0	N	00	N
129	20230710	090940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	-50	5	-0.18	32875250	1214	6.94	27100	27400	26950	35200	19000	27100	27080.11	11.36	0	-715	28266	27682	27316	26732	26366	27500	26550	26	8100	500	16260	50	1	5231946	1415	-24.04	11.50	12	0.02	-1125.00	2353.00	44750	20220914	-39.55	18300	20221214	47.81	39700	-31.86	20230207	20400	32.60	20230110	44750	-39.55	20220914	18300	47.81	20221214	0.89	N	300080	500	26 억	594234	N	N	0	N	00	N
130	20230707	160936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	-50	5	-0.18	475919800	17462	86.33	27400	27900	26950	35250	19050	27150	27254.72	11.35	0	360	28616	27882	27516	26782	26416	27700	26600	26	8100	500	16290	50	1	5231946	1418	-24.09	11.52	12	0.33	-1125.00	2353.00	44750	20220914	-39.44	18300	20221214	48.09	39700	-31.74	20230207	20400	32.84	20230110	44750	-39.44	20220914	18300	48.09	20221214	0.91	N	300080	500	26 억	593874	N	N	0	N	00	N
131	20230707	150936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	0	3	0.00	444350050	16306	80.61	27400	27900	26950	35250	19050	27150	27250.72	11.35	0	89	28616	27882	27516	26782	26416	27700	26600	26	8100	500	16290	50	1	5231946	1420	-24.13	11.54	12	0.31	-1125.00	2353.00	44750	20220914	-39.33	18300	20221214	48.36	39700	-31.61	20230207	20400	33.09	20230110	44750	-39.33	20220914	18300	48.36	20221214	0.91	N	300080	500	26 억	593874	N	N	0	N	00	N
132	20230707	140954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	0	3	0.00	385408600	14131	69.86	27400	27900	26950	35250	19050	27150	27274.00	11.35	0	85	28616	27882	27516	26782	26416	27700	26600	26	8100	500	16290	50	1	5231946	1420	-24.13	11.54	12	0.27	-1125.00	2353.00	44750	20220914	-39.33	18300	20221214	48.36	39700	-31.61	20230207	20400	33.09	20230110	44750	-39.33	20220914	18300	48.36	20221214	0.91	N	300080	500	26 억	593874	N	N	0	N	00	N
133	20230707	130940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	50	2	0.18	325609300	11922	58.94	27400	27900	27000	35250	19050	27150	27311.66	11.35	0	-1	28616	27882	27516	26782	26416	27700	26600	26	8100	500	16290	50	1	5231946	1423	-24.18	11.56	12	0.23	-1125.00	2353.00	44750	20220914	-39.22	18300	20221214	48.63	39700	-31.49	20230207	20400	33.33	20230110	44750	-39.22	20220914	18300	48.63	20221214	0.91	N	300080	500	26 억	593874	N	N	0	N	00	N
134	20230707	120945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	250	2	0.92	271543100	9929	49.09	27400	27900	27000	35250	19050	27150	27348.52	11.35	0	15	28616	27882	27516	26782	26416	27700	26600	26	8100	500	16290	50	1	5231946	1434	-24.36	11.64	12	0.19	-1125.00	2353.00	44750	20220914	-38.77	18300	20221214	49.73	39700	-30.98	20230207	20400	34.31	20230110	44750	-38.77	20220914	18300	49.73	20221214	0.91	N	300080	500	26 억	593874	N	N	0	N	00	N
135	20230707	110951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	50	2	0.18	247182850	9034	44.66	27400	27900	27000	35250	19050	27150	27361.44	11.35	0	-86	28616	27882	27516	26782	26416	27700	26600	26	8100	500	16290	50	1	5231946	1423	-24.18	11.56	12	0.17	-1125.00	2353.00	44750	20220914	-39.22	18300	20221214	48.63	39700	-31.49	20230207	20400	33.33	20230110	44750	-39.22	20220914	18300	48.63	20221214	0.91	N	300080	500	26 억	593874	N	N	0	N	00	N
136	20230707	100936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	200	2	0.74	128650800	4682	23.15	27400	27900	27100	35250	19050	27150	27477.88	11.35	0	-59	28616	27882	27516	26782	26416	27700	26600	26	8100	500	16290	50	1	5231946	1431	-24.31	11.62	12	0.09	-1125.00	2353.00	44750	20220914	-38.88	18300	20221214	49.45	39700	-31.11	20230207	20400	34.07	20230110	44750	-38.88	20220914	18300	49.45	20221214	0.91	N	300080	500	26 억	593874	N	N	0	N	00	N
137	20230707	090938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27450	300	2	1.10	24316050	893	4.41	27400	27450	27100	35250	19050	27150	27229.80	11.35	0	253	28616	27882	27516	26782	26416	27700	26600	26	8100	500	16290	50	1	5231946	1436	-24.40	11.67	12	0.02	-1125.00	2353.00	44750	20220914	-38.66	18300	20221214	50.00	39700	-30.86	20230207	20400	34.56	20230110	44750	-38.66	20220914	18300	50.00	20221214	0.91	N	300080	500	26 억	593874	N	N	0	N	00	N
138	20230706	160937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	-850	5	-3.04	553724050	20090	101.19	28000	28250	27150	36400	19600	28000	27562.93	11.39	0	-2460	29133	28566	28083	27516	27033	28325	27275	26	8400	500	16800	50	1	5231946	1420	-24.13	11.54	12	0.38	-1125.00	2353.00	44750	20220914	-39.33	18300	20221214	48.36	39700	-31.61	20230207	20400	33.09	20230110	44750	-39.33	20220914	18300	48.36	20221214	0.91	N	300080	500	26 억	596083	N	N	0	N	00	N
139	20230706	150937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	-800	5	-2.86	513766500	18620	93.78	28000	28250	27200	36400	19600	28000	27592.19	11.39	0	-2320	29133	28566	28083	27516	27033	28325	27275	26	8400	500	16800	50	1	5231946	1423	-24.18	11.56	12	0.36	-1125.00	2353.00	44750	20220914	-39.22	18300	20221214	48.63	39700	-31.49	20230207	20400	33.33	20230110	44750	-39.22	20220914	18300	48.63	20221214	0.91	N	300080	500	26 억	596083	N	N	0	N	00	N
140	20230706	140939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27450	-550	5	-1.96	448472450	16233	81.76	28000	28250	27350	36400	19600	28000	27627.21	11.39	0	-2072	29133	28566	28083	27516	27033	28325	27275	26	8400	500	16800	50	1	5231946	1436	-24.40	11.67	12	0.31	-1125.00	2353.00	44750	20220914	-38.66	18300	20221214	50.00	39700	-30.86	20230207	20400	34.56	20230110	44750	-38.66	20220914	18300	50.00	20221214	0.91	N	300080	500	26 억	596083	N	N	0	N	00	N
141	20230706	130936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	-650	5	-2.32	426632600	15436	77.75	28000	28250	27350	36400	19600	28000	27638.81	11.39	0	-1936	29133	28566	28083	27516	27033	28325	27275	26	8400	500	16800	50	1	5231946	1431	-24.31	11.62	12	0.30	-1125.00	2353.00	44750	20220914	-38.88	18300	20221214	49.45	39700	-31.11	20230207	20400	34.07	20230110	44750	-38.88	20220914	18300	49.45	20221214	0.91	N	300080	500	26 억	596083	N	N	0	N	00	N
142	20230706	120912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27700	-300	5	-1.07	225606300	8125	40.92	28000	28250	27500	36400	19600	28000	27766.93	11.39	0	-966	29133	28566	28083	27516	27033	28325	27275	26	8400	500	16800	50	1	5231946	1449	-24.62	11.77	12	0.16	-1125.00	2353.00	44750	20220914	-38.10	18300	20221214	51.37	39700	-30.23	20230207	20400	35.78	20230110	44750	-38.10	20220914	18300	51.37	20221214	0.91	N	300080	500	26 억	596083	N	N	0	N	00	N
143	20230706	110943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	-200	5	-0.71	209630100	7550	38.03	28000	28250	27500	36400	19600	28000	27765.58	11.39	0	-820	29133	28566	28083	27516	27033	28325	27275	26	8400	500	16800	50	1	5231946	1454	-24.71	11.81	12	0.14	-1125.00	2353.00	44750	20220914	-37.88	18300	20221214	51.91	39700	-29.97	20230207	20400	36.27	20230110	44750	-37.88	20220914	18300	51.91	20221214	0.91	N	300080	500	26 억	596083	N	N	0	N	00	N
144	20230706	100938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27700	-300	5	-1.07	123761650	4483	22.58	28000	28000	27500	36400	19600	28000	27606.88	11.39	0	-369	29133	28566	28083	27516	27033	28325	27275	26	8400	500	16800	50	1	5231946	1449	-24.62	11.77	12	0.09	-1125.00	2353.00	44750	20220914	-38.10	18300	20221214	51.37	39700	-30.23	20230207	20400	35.78	20230110	44750	-38.10	20220914	18300	51.37	20221214	0.91	N	300080	500	26 억	596083	N	N	0	N	00	N
145	20230706	090936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27750	-250	5	-0.89	8823450	317	1.60	28000	28000	27600	36400	19600	28000	27834.23	11.39	0	-138	29133	28566	28083	27516	27033	28325	27275	26	8400	500	16800	50	1	5231946	1452	-24.67	11.79	12	0.01	-1125.00	2353.00	44750	20220914	-37.99	18300	20221214	51.64	39700	-30.10	20230207	20400	36.03	20230110	44750	-37.99	20220914	18300	51.64	20221214	0.91	N	300080	500	26 억	596083	N	N	0	N	00	N
146	20230705	160932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	0	3	0.00	557577950	19843	47.28	28100	28650	27600	36400	19600	28000	28099.48	11.50	0	-5517	29066	28532	27816	27282	26566	28175	26925	26	8400	500	16800	50	1	5231946	1465	-24.89	11.90	12	0.38	-1125.00	2353.00	44750	20220914	-37.43	18300	20221214	53.01	39700	-29.47	20230207	20400	37.25	20230110	44750	-37.43	20220914	18300	53.01	20221214	0.90	N	300080	500	26 억	601600	N	N	0	N	00	N
147	20230705	150928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27900	-100	5	-0.36	487360900	17327	41.28	28100	28650	27600	36400	19600	28000	28127.25	11.50	0	-4512	29066	28532	27816	27282	26566	28175	26925	26	8400	500	16800	50	1	5231946	1460	-24.80	11.86	12	0.33	-1125.00	2353.00	44750	20220914	-37.65	18300	20221214	52.46	39700	-29.72	20230207	20400	36.76	20230110	44750	-37.65	20220914	18300	52.46	20221214	0.90	N	300080	500	26 억	601600	N	N	0	N	00	N
148	20230705	140919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27750	-250	5	-0.89	470867250	16734	39.87	28100	28650	27600	36400	19600	28000	28138.36	11.50	0	-4408	29066	28532	27816	27282	26566	28175	26925	26	8400	500	16800	50	1	5231946	1452	-24.67	11.79	12	0.32	-1125.00	2353.00	44750	20220914	-37.99	18300	20221214	51.64	39700	-30.10	20230207	20400	36.03	20230110	44750	-37.99	20220914	18300	51.64	20221214	0.90	N	300080	500	26 억	601600	N	N	0	N	00	N
149	20230705	130922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	-200	5	-0.71	416667500	14785	35.23	28100	28650	27600	36400	19600	28000	28181.77	11.50	0	-3564	29066	28532	27816	27282	26566	28175	26925	26	8400	500	16800	50	1	5231946	1454	-24.71	11.81	12	0.28	-1125.00	2353.00	44750	20220914	-37.88	18300	20221214	51.91	39700	-29.97	20230207	20400	36.27	20230110	44750	-37.88	20220914	18300	51.91	20221214	0.90	N	300080	500	26 억	601600	N	N	0	N	00	N
150	20230705	120920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	-200	5	-0.71	405932400	14399	34.31	28100	28650	27600	36400	19600	28000	28191.71	11.50	0	-3537	29066	28532	27816	27282	26566	28175	26925	26	8400	500	16800	50	1	5231946	1454	-24.71	11.81	12	0.28	-1125.00	2353.00	44750	20220914	-37.88	18300	20221214	51.91	39700	-29.97	20230207	20400	36.27	20230110	44750	-37.88	20220914	18300	51.91	20221214	0.90	N	300080	500	26 억	601600	N	N	0	N	00	N
151	20230705	110930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27750	-250	5	-0.89	377491000	13375	31.87	28100	28650	27600	36400	19600	28000	28223.63	11.50	0	-3049	29066	28532	27816	27282	26566	28175	26925	26	8400	500	16800	50	1	5231946	1452	-24.67	11.79	12	0.26	-1125.00	2353.00	44750	20220914	-37.99	18300	20221214	51.64	39700	-30.10	20230207	20400	36.03	20230110	44750	-37.99	20220914	18300	51.64	20221214	0.90	N	300080	500	26 억	601600	N	N	0	N	00	N
152	20230705	100921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	150	2	0.54	246421100	8686	20.70	28100	28650	27800	36400	19600	28000	28369.92	11.50	0	-2217	29066	28532	27816	27282	26566	28175	26925	26	8400	500	16800	50	1	5231946	1473	-25.02	11.96	12	0.17	-1125.00	2353.00	44750	20220914	-37.09	18300	20221214	53.83	39700	-29.09	20230207	20400	37.99	20230110	44750	-37.09	20220914	18300	53.83	20221214	0.90	N	300080	500	26 억	601600	N	N	0	N	00	N
153	20230705	090921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28300	300	2	1.07	31173850	1110	2.64	28100	28350	27800	36400	19600	28000	28084.55	11.50	0	13	29066	28532	27816	27282	26566	28175	26925	26	8400	500	16800	50	1	5231946	1481	-25.16	12.03	12	0.02	-1125.00	2353.00	44750	20220914	-36.76	18300	20221214	54.64	39700	-28.72	20230207	20400	38.73	20230110	44750	-36.76	20220914	18300	54.64	20221214	0.90	N	300080	500	26 억	601600	N	N	0	N	00	N
154	20230704	160917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	-200	5	-0.71	1159699250	41967	97.12	28250	28350	27100	36650	19750	28200	27633.60	11.36	0	4906	29533	28866	28333	27666	27133	28600	27400	26	8450	500	16920	50	1	5231946	1465	-24.89	11.90	12	0.80	-1125.00	2353.00	44750	20220914	-37.43	18300	20221214	53.01	39700	-29.47	20230207	20400	37.25	20230110	44750	-37.43	20220914	18300	53.01	20221214	0.90	N	300080	500	26 억	594419	N	N	0	N	00	N
155	20230704	150907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27900	-300	5	-1.06	1130580150	40925	94.71	28250	28350	27100	36650	19750	28200	27625.66	11.36	0	4861	29533	28866	28333	27666	27133	28600	27400	26	8450	500	16920	50	1	5231946	1460	-24.80	11.86	12	0.78	-1125.00	2353.00	44750	20220914	-37.65	18300	20221214	52.46	39700	-29.72	20230207	20400	36.76	20230110	44750	-37.65	20220914	18300	52.46	20221214	0.90	N	300080	500	26 억	594419	N	N	0	N	00	N
156	20230704	140912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	-200	5	-0.71	1082950350	39221	90.76	28250	28350	27100	36650	19750	28200	27611.49	11.36	0	5225	29533	28866	28333	27666	27133	28600	27400	26	8450	500	16920	50	1	5231946	1465	-24.89	11.90	12	0.75	-1125.00	2353.00	44750	20220914	-37.43	18300	20221214	53.01	39700	-29.47	20230207	20400	37.25	20230110	44750	-37.43	20220914	18300	53.01	20221214	0.90	N	300080	500	26 억	594419	N	N	0	N	00	N
157	20230704	130900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27950	-250	5	-0.89	980318300	35563	82.30	28250	28350	27100	36650	19750	28200	27565.68	11.36	0	4837	29533	28866	28333	27666	27133	28600	27400	26	8450	500	16920	50	1	5231946	1462	-24.84	11.88	12	0.68	-1125.00	2353.00	44750	20220914	-37.54	18300	20221214	52.73	39700	-29.60	20230207	20400	37.01	20230110	44750	-37.54	20220914	18300	52.73	20221214	0.90	N	300080	500	26 억	594419	N	N	0	N	00	N
158	20230704	120911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	-650	5	-2.30	906353300	32906	76.15	28250	28350	27100	36650	19750	28200	27543.71	11.36	0	4693	29533	28866	28333	27666	27133	28600	27400	26	8450	500	16920	50	1	5231946	1441	-24.49	11.71	12	0.63	-1125.00	2353.00	44750	20220914	-38.44	18300	20221214	50.55	39700	-30.60	20230207	20400	35.05	20230110	44750	-38.44	20220914	18300	50.55	20221214	0.90	N	300080	500	26 억	594419	N	N	0	N	00	N
159	20230704	110903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	-850	5	-3.01	826591750	30007	69.44	28250	28350	27100	36650	19750	28200	27546.63	11.36	0	3824	29533	28866	28333	27666	27133	28600	27400	26	8450	500	16920	50	1	5231946	1431	-24.31	11.62	12	0.57	-1125.00	2353.00	44750	20220914	-38.88	18300	20221214	49.45	39700	-31.11	20230207	20400	34.07	20230110	44750	-38.88	20220914	18300	49.45	20221214	0.90	N	300080	500	26 억	594419	N	N	0	N	00	N
160	20230704	100859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27450	-750	5	-2.66	444620700	16016	37.06	28250	28350	27400	36650	19750	28200	27761.03	11.36	0	-209	29533	28866	28333	27666	27133	28600	27400	26	8450	500	16920	50	1	5231946	1436	-24.40	11.67	12	0.31	-1125.00	2353.00	44750	20220914	-38.66	18300	20221214	50.00	39700	-30.86	20230207	20400	34.56	20230110	44750	-38.66	20220914	18300	50.00	20221214	0.90	N	300080	500	26 억	594419	N	N	0	N	00	N
161	20230704	090859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28200	0	3	0.00	76544850	2735	6.33	28250	28350	27550	36650	19750	28200	27987.15	11.36	0	-745	29533	28866	28333	27666	27133	28600	27400	26	8450	500	16920	50	1	5231946	1475	-25.07	11.98	12	0.05	-1125.00	2353.00	44750	20220914	-36.98	18300	20221214	54.10	39700	-28.97	20230207	20400	38.24	20230110	44750	-36.98	20220914	18300	54.10	20221214	0.90	N	300080	500	26 억	594419	N	N	0	N	00	N
162	20230703	160851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28200	-500	5	-1.74	1222775700	43179	129.79	28700	29000	27800	37300	20100	28700	28318.87	11.34	0	1236	30566	29632	29116	28182	27666	29375	27925	26	8600	500	17220	50	1	5231946	1475	-25.07	11.98	12	0.83	-1125.00	2353.00	44750	20220914	-36.98	18300	20221214	54.10	39700	-28.97	20230207	20400	38.24	20230110	44750	-36.98	20220914	18300	54.10	20221214	0.92	N	300080	500	26 억	593183	N	N	0	N	00	N
163	20230703	150900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	-550	5	-1.92	1102104400	38892	116.91	28700	29000	27800	37300	20100	28700	28337.56	11.34	0	1148	30566	29632	29116	28182	27666	29375	27925	26	8600	500	17220	50	1	5231946	1473	-25.02	11.96	12	0.74	-1125.00	2353.00	44750	20220914	-37.09	18300	20221214	53.83	39700	-29.09	20230207	20400	37.99	20230110	44750	-37.09	20220914	18300	53.83	20221214	0.92	N	300080	500	26 억	593183	N	N	0	N	00	N
164	20230703	140858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28050	-650	5	-2.26	983373100	34657	104.18	28700	29000	27800	37300	20100	28700	28374.44	11.34	0	1507	30566	29632	29116	28182	27666	29375	27925	26	8600	500	17220	50	1	5231946	1468	-24.93	11.92	12	0.66	-1125.00	2353.00	44750	20220914	-37.32	18300	20221214	53.28	39700	-29.35	20230207	20400	37.50	20230110	44750	-37.32	20220914	18300	53.28	20221214	0.92	N	300080	500	26 억	593183	N	N	0	N	00	N
165	20230703	130853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28400	-300	5	-1.05	542759700	18968	57.02	28700	29000	28350	37300	20100	28700	28614.49	11.34	0	1157	30566	29632	29116	28182	27666	29375	27925	26	8600	500	17220	50	1	5231946	1486	-25.24	12.07	12	0.36	-1125.00	2353.00	44750	20220914	-36.54	18300	20221214	55.19	39700	-28.46	20230207	20400	39.22	20230110	44750	-36.54	20220914	18300	55.19	20221214	0.92	N	300080	500	26 억	593183	N	N	0	N	00	N
166	20230703	120900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28750	50	2	0.17	394047850	13750	41.33	28700	29000	28350	37300	20100	28700	28658.03	11.34	0	1959	30566	29632	29116	28182	27666	29375	27925	26	8600	500	17220	50	1	5231946	1504	-25.56	12.22	12	0.26	-1125.00	2353.00	44750	20220914	-35.75	18300	20221214	57.10	39700	-27.58	20230207	20400	40.93	20230110	44750	-35.75	20220914	18300	57.10	20221214	0.92	N	300080	500	26 억	593183	N	N	0	N	00	N
167	20230703	110853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	100	2	0.35	335226100	11700	35.17	28700	29000	28350	37300	20100	28700	28651.80	11.34	0	1700	30566	29632	29116	28182	27666	29375	27925	26	8600	500	17220	50	1	5231946	1507	-25.60	12.24	12	0.22	-1125.00	2353.00	44750	20220914	-35.64	18300	20221214	57.38	39700	-27.46	20230207	20400	41.18	20230110	44750	-35.64	20220914	18300	57.38	20221214	0.92	N	300080	500	26 억	593183	N	N	0	N	00	N
168	20230703	100842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	200	2	0.70	272790450	9533	28.66	28700	29000	28350	37300	20100	28700	28615.38	11.34	0	2095	30566	29632	29116	28182	27666	29375	27925	26	8600	500	17220	50	1	5231946	1512	-25.69	12.28	12	0.18	-1125.00	2353.00	44750	20220914	-35.42	18300	20221214	57.92	39700	-27.20	20230207	20400	41.67	20230110	44750	-35.42	20220914	18300	57.92	20221214	0.92	N	300080	500	26 억	593183	N	N	0	N	00	N
169	20230703	090851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	0	3	0.00	59057900	2074	6.23	28700	28750	28350	37300	20100	28700	28475.36	11.34	0	519	30566	29632	29116	28182	27666	29375	27925	26	8600	500	17220	50	1	5231946	1502	-25.51	12.20	12	0.04	-1125.00	2353.00	44750	20220914	-35.87	18300	20221214	56.83	39700	-27.71	20230207	20400	40.69	20230110	44750	-35.87	20220914	18300	56.83	20221214	0.92	N	300080	500	26 억	593183	N	N	0	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History