KissMeData/131370/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160826	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3400	160	2	4.94	943401605	280409	342.21	3220	3415	3200	4210	2270	3240	3364.32	19.93	0	-7621	3340	3290	3195	3145	3050	3315	3170	53	970	100	2390	5	1	53267083	1811	43.04	2.04	12	0.53	79.00	1663.00	5820	20220728	-41.58	2930	20230726	16.04	5240	-35.11	20230130	2930	16.04	20230726	5720	-40.56	20220816	2930	16.04	20230726	3.59	N	131370	100	53 억	10616299	N	N	19	N	N
3	20230731	150826	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3380	140	2	4.32	903435245	268616	327.82	3220	3415	3200	4210	2270	3240	3363.30	19.93	0	-8589	3340	3290	3195	3145	3050	3315	3170	53	970	100	2390	5	1	53267083	1800	42.78	2.03	12	0.50	79.00	1663.00	5820	20220728	-41.92	2930	20230726	15.36	5240	-35.50	20230130	2930	15.36	20230726	5720	-40.91	20220816	2930	15.36	20230726	3.59	N	131370	100	53 억	10616299	N	N	18	N	N
4	20230731	140829	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3405	165	2	5.09	810492020	241114	294.26	3220	3415	3200	4210	2270	3240	3361.45	19.93	0	-12262	3340	3290	3195	3145	3050	3315	3170	53	970	100	2390	5	1	53267083	1814	43.10	2.05	12	0.45	79.00	1663.00	5820	20220728	-41.49	2930	20230726	16.21	5240	-35.02	20230130	2930	16.21	20230726	5720	-40.47	20220816	2930	16.21	20230726	3.59	N	131370	100	53 억	10616299	N	N	18	N	N
5	20230731	130830	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3405	165	2	5.09	746336020	222269	271.26	3220	3410	3200	4210	2270	3240	3357.81	19.93	0	-11846	3340	3290	3195	3145	3050	3315	3170	53	970	100	2390	5	1	53267083	1814	43.10	2.05	12	0.42	79.00	1663.00	5820	20220728	-41.49	2930	20230726	16.21	5240	-35.02	20230130	2930	16.21	20230726	5720	-40.47	20220816	2930	16.21	20230726	3.59	N	131370	100	53 억	10616299	N	N	18	N	N
6	20230731	120837	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3370	130	2	4.01	572162290	170783	208.42	3220	3400	3200	4210	2270	3240	3350.23	19.93	0	-26925	3340	3290	3195	3145	3050	3315	3170	53	970	100	2390	5	1	53267083	1795	42.66	2.03	12	0.32	79.00	1663.00	5820	20220728	-42.10	2930	20230726	15.02	5240	-35.69	20230130	2930	15.02	20230726	5720	-41.08	20220816	2930	15.02	20230726	3.59	N	131370	100	53 억	10616299	N	N	18	N	N
7	20230731	110840	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3315	75	2	2.31	120131060	36731	44.83	3220	3315	3200	4210	2270	3240	3270.56	19.93	0	-1447	3340	3290	3195	3145	3050	3315	3170	53	970	100	2390	5	1	53267083	1766	41.96	1.99	12	0.07	79.00	1663.00	5820	20220728	-43.04	2930	20230726	13.14	5240	-36.74	20230130	2930	13.14	20230726	5720	-42.05	20220816	2930	13.14	20230726	3.59	N	131370	100	53 억	10616299	N	N	18	N	N
8	20230731	100836	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3285	45	2	1.39	58799715	18139	22.14	3220	3290	3200	4210	2270	3240	3241.62	19.93	0	-971	3340	3290	3195	3145	3050	3315	3170	53	970	100	2390	5	1	53267083	1750	41.58	1.98	12	0.03	79.00	1663.00	5820	20220728	-43.56	2930	20230726	12.12	5240	-37.31	20230130	2930	12.12	20230726	5720	-42.57	20220816	2930	12.12	20230726	3.59	N	131370	100	53 억	10616299	N	N	18	N	N
9	20230731	090827	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3220	-20	5	-0.62	1104460	343	0.42	3220	3220	3220	4210	2270	3240	3220.00	19.93	0	-73	3340	3290	3195	3145	3050	3315	3170	53	970	100	2390	5	1	53267083	1715	40.76	1.94	12	0.00	79.00	1663.00	5820	20220728	-44.67	2930	20230726	9.90	5240	-38.55	20230130	2930	9.90	20230726	5720	-43.71	20220816	2930	9.90	20230726	3.59	N	131370	100	53 억	10616299	N	N	18	N	N
10	20230728	160829	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3240	110	2	3.51	258838725	80788	50.12	3110	3245	3100	4065	2195	3130	3203.88	19.87	0	34012	3256	3192	3076	3012	2896	3225	3045	53	935	100	2310	5	1	53267083	1726	41.01	1.95	12	0.15	79.00	1663.00	5940	20220727	-45.45	2930	20230726	10.58	5240	-38.17	20230130	2930	10.58	20230726	5820	-44.33	20220728	2930	10.58	20230726	3.54	N	131370	100	53 억	10582309	N	N	18	N	N
11	20230728	150829	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3205	75	2	2.40	238816060	74566	46.26	3110	3245	3100	4065	2195	3130	3202.75	19.87	0	29936	3256	3192	3076	3012	2896	3225	3045	53	935	100	2310	5	1	53267083	1707	40.57	1.93	12	0.14	79.00	1663.00	5940	20220727	-46.04	2930	20230726	9.39	5240	-38.84	20230130	2930	9.39	20230726	5820	-44.93	20220728	2930	9.39	20230726	3.54	N	131370	100	53 억	10582309	N	N	23	N	N
12	20230728	140826	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3230	100	2	3.19	205521525	64185	39.82	3110	3245	3100	4065	2195	3130	3202.02	19.87	0	25078	3256	3192	3076	3012	2896	3225	3045	53	935	100	2310	5	1	53267083	1721	40.89	1.94	12	0.12	79.00	1663.00	5940	20220727	-45.62	2930	20230726	10.24	5240	-38.36	20230130	2930	10.24	20230726	5820	-44.50	20220728	2930	10.24	20230726	3.54	N	131370	100	53 억	10582309	N	N	23	N	N
13	20230728	130829	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3240	110	2	3.51	186199095	58211	36.11	3110	3245	3100	4065	2195	3130	3198.70	19.87	0	22949	3256	3192	3076	3012	2896	3225	3045	53	935	100	2310	5	1	53267083	1726	41.01	1.95	12	0.11	79.00	1663.00	5940	20220727	-45.45	2930	20230726	10.58	5240	-38.17	20230130	2930	10.58	20230726	5820	-44.33	20220728	2930	10.58	20230726	3.54	N	131370	100	53 억	10582309	N	N	23	N	N
14	20230728	120826	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3210	80	2	2.56	148823430	46627	28.93	3110	3220	3100	4065	2195	3130	3191.79	19.87	0	15996	3256	3192	3076	3012	2896	3225	3045	53	935	100	2310	5	1	53267083	1710	40.63	1.93	12	0.09	79.00	1663.00	5940	20220727	-45.96	2930	20230726	9.56	5240	-38.74	20230130	2930	9.56	20230726	5820	-44.85	20220728	2930	9.56	20230726	3.54	N	131370	100	53 억	10582309	N	N	23	N	N
15	20230728	110833	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3210	80	2	2.56	137054830	42964	26.65	3110	3220	3100	4065	2195	3130	3190.00	19.87	0	15065	3256	3192	3076	3012	2896	3225	3045	53	935	100	2310	5	1	53267083	1710	40.63	1.93	12	0.08	79.00	1663.00	5940	20220727	-45.96	2930	20230726	9.56	5240	-38.74	20230130	2930	9.56	20230726	5820	-44.85	20220728	2930	9.56	20230726	3.54	N	131370	100	53 억	10582309	N	N	23	N	N
16	20230728	100823	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3205	75	2	2.40	102548750	32211	19.98	3110	3220	3100	4065	2195	3130	3183.66	19.87	0	9666	3256	3192	3076	3012	2896	3225	3045	53	935	100	2310	5	1	53267083	1707	40.57	1.93	12	0.06	79.00	1663.00	5940	20220727	-46.04	2930	20230726	9.39	5240	-38.84	20230130	2930	9.39	20230726	5820	-44.93	20220728	2930	9.39	20230726	3.54	N	131370	100	53 억	10582309	N	N	23	N	N
17	20230728	090831	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3145	15	2	0.48	2232035	718	0.45	3110	3145	3100	4065	2195	3130	3108.59	19.87	0	19	3256	3192	3076	3012	2896	3225	3045	53	935	100	2310	5	1	53267083	1675	39.81	1.89	12	0.00	79.00	1663.00	5940	20220727	-47.05	2930	20230726	7.34	5240	-39.98	20230130	2930	7.34	20230726	5820	-45.96	20220728	2930	7.34	20230726	3.54	N	131370	100	53 억	10582309	N	N	23	N	N
18	20230727	160825	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3130	110	2	3.64	489832960	159075	44.82	2960	3140	2960	3925	2115	3020	3079.25	19.71	-11477	83832	3346	3182	3056	2892	2766	3120	2830	53	905	100	2230	5	1	53267083	1667	39.62	1.88	12	0.30	79.00	1663.00	5940	20220727	-47.31	2930	20230726	6.83	5240	-40.27	20230130	2930	6.83	20230726	5940	-47.31	20220727	2930	6.83	20230726	3.51	N	131370	100	53 억	10498434	N	N	23	N	N
19	20230727	150826	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3120	100	2	3.31	462444265	150315	42.35	2960	3140	2960	3925	2115	3020	3076.50	19.71	-11477	78927	3346	3182	3056	2892	2766	3120	2830	53	905	100	2230	5	1	53267083	1662	39.49	1.88	12	0.28	79.00	1663.00	5940	20220727	-47.47	2930	20230726	6.48	5240	-40.46	20230130	2930	6.48	20230726	5940	-47.47	20220727	2930	6.48	20230726	3.51	N	131370	100	53 억	10498434	N	N	17	N	N
20	20230727	140821	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3130	110	2	3.64	440863485	143400	40.40	2960	3140	2960	3925	2115	3020	3074.36	19.71	-11477	75092	3346	3182	3056	2892	2766	3120	2830	53	905	100	2230	5	1	53267083	1667	39.62	1.88	12	0.27	79.00	1663.00	5940	20220727	-47.31	2930	20230726	6.83	5240	-40.27	20230130	2930	6.83	20230726	5940	-47.31	20220727	2930	6.83	20230726	3.51	N	131370	100	53 억	10498434	N	N	17	N	N
21	20230727	130821	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3125	105	2	3.48	428691225	139502	39.30	2960	3140	2960	3925	2115	3020	3073.01	19.71	-11477	73623	3346	3182	3056	2892	2766	3120	2830	53	905	100	2230	5	1	53267083	1665	39.56	1.88	12	0.26	79.00	1663.00	5940	20220727	-47.39	2930	20230726	6.66	5240	-40.36	20230130	2930	6.66	20230726	5940	-47.39	20220727	2930	6.66	20230726	3.51	N	131370	100	53 억	10498434	N	N	17	N	N
22	20230727	120822	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3120	100	2	3.31	382229540	124616	35.11	2960	3130	2960	3925	2115	3020	3067.26	19.71	-11477	63538	3346	3182	3056	2892	2766	3120	2830	53	905	100	2230	5	1	53267083	1662	39.49	1.88	12	0.23	79.00	1663.00	5940	20220727	-47.47	2930	20230726	6.48	5240	-40.46	20230130	2930	6.48	20230726	5940	-47.47	20220727	2930	6.48	20230726	3.51	N	131370	100	53 억	10498434	N	N	17	N	N
23	20230727	110824	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3110	90	2	2.98	334730510	109367	30.81	2960	3120	2960	3925	2115	3020	3060.62	19.71	-11477	56848	3346	3182	3056	2892	2766	3120	2830	53	905	100	2230	5	1	53267083	1657	39.37	1.87	12	0.21	79.00	1663.00	5940	20220727	-47.64	2930	20230726	6.14	5240	-40.65	20230130	2930	6.14	20230726	5940	-47.64	20220727	2930	6.14	20230726	3.51	N	131370	100	53 억	10498434	N	N	17	N	N
24	20230727	100822	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3065	45	2	1.49	169590530	55809	15.72	2960	3070	2960	3925	2115	3020	3038.77	19.71	-11477	24439	3346	3182	3056	2892	2766	3120	2830	53	905	100	2230	5	1	53267083	1633	38.80	1.84	12	0.10	79.00	1663.00	5940	20220727	-48.40	2930	20230726	4.61	5240	-41.51	20230130	2930	4.61	20230726	5940	-48.40	20220727	2930	4.61	20230726	3.51	N	131370	100	53 억	10498434	N	N	17	N	N
25	20230727	090820	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3060	40	2	1.32	51237465	17074	4.81	2960	3065	2960	3925	2115	3020	3000.91	19.71	-11477	9502	3346	3182	3056	2892	2766	3120	2830	53	905	100	2230	5	1	53267083	1630	38.73	1.84	12	0.03	79.00	1663.00	5940	20220727	-48.48	2930	20230726	4.44	5240	-41.60	20230130	2930	4.44	20230726	5940	-48.48	20220727	2930	4.44	20230726	3.51	N	131370	100	53 억	10498434	N	N	17	N	N
26	20230726	160819	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3020	-200	5	-6.21	1058961845	352995	163.71	3145	3220	2930	4185	2255	3220	2999.93	19.73	0	-11437	3563	3391	3288	3116	3013	3340	3065	53	965	100	2380	5	1	53267083	1609	38.23	1.82	12	0.66	79.00	1663.00	5940	20220727	-49.16	2930	20230726	3.07	5240	-42.37	20230130	2930	3.07	20230726	5940	-49.16	20220727	2930	3.07	20230726	3.53	N	131370	100	53 억	10509911	N	N	17	N	N
27	20230726	150824	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2970	-250	5	-7.76	1013182705	337663	156.60	3145	3220	2930	4185	2255	3220	3000.57	19.73	0	-14332	3563	3391	3288	3116	3013	3340	3065	53	965	100	2380	5	1	53267083	1582	37.59	1.79	12	0.63	79.00	1663.00	5940	20220727	-50.00	2930	20230726	1.37	5240	-43.32	20230130	2930	1.37	20230726	5940	-50.00	20220727	2930	1.37	20230726	3.53	N	131370	100	53 억	10509911	N	N	20	N	N
28	20230726	140818	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2960	-260	5	-8.07	956535500	318594	147.76	3145	3220	2930	4185	2255	3220	3002.37	19.73	0	-11592	3563	3391	3288	3116	3013	3340	3065	53	965	100	2380	5	1	53267083	1577	37.47	1.78	12	0.60	79.00	1663.00	5940	20220727	-50.17	2930	20230726	1.02	5240	-43.51	20230130	2930	1.02	20230726	5940	-50.17	20220727	2930	1.02	20230726	3.53	N	131370	100	53 억	10509911	N	N	20	N	N
29	20230726	130816	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2950	-270	5	-8.39	820233795	272272	126.27	3145	3220	2945	4185	2255	3220	3012.55	19.73	0	-15719	3563	3391	3288	3116	3013	3340	3065	53	965	100	2380	5	1	53267083	1571	37.34	1.77	12	0.51	79.00	1663.00	5940	20220727	-50.34	2945	20230726	0.17	5240	-43.70	20230130	2945	0.17	20230726	5940	-50.34	20220727	2945	0.17	20230726	3.53	N	131370	100	53 억	10509911	N	N	20	N	N
30	20230726	120818	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2970	-250	5	-7.76	728497430	241249	111.89	3145	3220	2945	4185	2255	3220	3019.69	19.73	0	-4586	3563	3391	3288	3116	3013	3340	3065	53	965	100	2380	5	1	53267083	1582	37.59	1.79	12	0.45	79.00	1663.00	5940	20220727	-50.00	2945	20230726	0.85	5240	-43.32	20230130	2945	0.85	20230726	5940	-50.00	20220727	2945	0.85	20230726	3.53	N	131370	100	53 억	10509911	N	N	20	N	N
31	20230726	110813	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2995	-225	5	-6.99	639536820	211270	97.98	3145	3220	2945	4185	2255	3220	3027.11	19.73	0	-9519	3563	3391	3288	3116	3013	3340	3065	53	965	100	2380	5	1	53267083	1595	37.91	1.80	12	0.40	79.00	1663.00	5940	20220727	-49.58	2945	20230726	1.70	5240	-42.84	20230130	2945	1.70	20230726	5940	-49.58	20220727	2945	1.70	20230726	3.53	N	131370	100	53 억	10509911	N	N	20	N	N
32	20230726	100821	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3020	-200	5	-6.21	326951580	106473	49.38	3145	3220	3005	4185	2255	3220	3070.75	19.73	0	-11350	3563	3391	3288	3116	3013	3340	3065	53	965	100	2380	5	1	53267083	1609	38.23	1.82	12	0.20	79.00	1663.00	5940	20220727	-49.16	3005	20230726	0.50	5240	-42.37	20230130	3005	0.50	20230726	5940	-49.16	20220727	3005	0.50	20230726	3.53	N	131370	100	53 억	10509911	N	N	20	N	N
33	20230726	090815	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3100	-120	5	-3.73	89986340	28676	13.30	3145	3220	3065	4185	2255	3220	3138.04	19.73	0	-12064	3563	3391	3288	3116	3013	3340	3065	53	965	100	2380	5	1	53267083	1651	39.24	1.86	12	0.05	79.00	1663.00	5940	20220727	-47.81	3065	20230726	1.14	5240	-40.84	20230130	3065	1.14	20230726	5940	-47.81	20220727	3065	1.14	20230726	3.53	N	131370	100	53 억	10509911	N	N	20	N	N
34	20230725	160812	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3220	-230	5	-6.67	707068640	215449	155.60	3405	3460	3185	4485	2415	3450	3282.05	19.80	0	-38136	3670	3560	3490	3380	3310	3525	3345	53	1035	100	2550	5	1	53267083	1715	40.76	1.94	12	0.40	79.00	1663.00	5940	20220727	-45.79	3185	20230725	1.10	5240	-38.55	20230130	3185	1.10	20230725	5940	-45.79	20220727	3185	1.10	20230725	3.56	N	131370	100	53 억	10548018	N	N	20	N	N
35	20230725	150804	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3185	-265	5	-7.68	669305095	203699	147.12	3405	3460	3185	4485	2415	3450	3285.76	19.80	0	-38058	3670	3560	3490	3380	3310	3525	3345	53	1035	100	2550	5	1	53267083	1697	40.32	1.92	12	0.38	79.00	1663.00	5940	20220727	-46.38	3185	20230725	0.00	5240	-39.22	20230130	3185	0.00	20230725	5940	-46.38	20220727	3185	0.00	20230725	3.56	N	131370	100	53 억	10548018	N	N	21	N	N
36	20230725	140804	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3250	-200	5	-5.80	475897470	143457	103.61	3405	3460	3230	4485	2415	3450	3317.35	19.80	0	-28148	3670	3560	3490	3380	3310	3525	3345	53	1035	100	2550	5	1	53267083	1731	41.14	1.95	12	0.27	79.00	1663.00	5940	20220727	-45.29	3230	20230725	0.62	5240	-37.98	20230130	3230	0.62	20230725	5940	-45.29	20220727	3230	0.62	20230725	3.56	N	131370	100	53 억	10548018	N	N	21	N	N
37	20230725	130812	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3255	-195	5	-5.65	409021495	122870	88.74	3405	3460	3250	4485	2415	3450	3328.90	19.80	0	-27543	3670	3560	3490	3380	3310	3525	3345	53	1035	100	2550	5	1	53267083	1734	41.20	1.96	12	0.23	79.00	1663.00	5940	20220727	-45.20	3250	20230725	0.15	5240	-37.88	20230130	3250	0.15	20230725	5940	-45.20	20220727	3250	0.15	20230725	3.56	N	131370	100	53 억	10548018	N	N	21	N	N
38	20230725	120810	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3285	-165	5	-4.78	347088080	103928	75.06	3405	3460	3270	4485	2415	3450	3339.70	19.80	0	-22275	3670	3560	3490	3380	3310	3525	3345	53	1035	100	2550	5	1	53267083	1750	41.58	1.98	12	0.20	79.00	1663.00	5940	20220727	-44.70	3270	20230725	0.46	5240	-37.31	20230130	3270	0.46	20230725	5940	-44.70	20220727	3270	0.46	20230725	3.56	N	131370	100	53 억	10548018	N	N	21	N	N
39	20230725	110809	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3295	-155	5	-4.49	290717060	86757	62.66	3405	3460	3285	4485	2415	3450	3350.93	19.80	0	-19450	3670	3560	3490	3380	3310	3525	3345	53	1035	100	2550	5	1	53267083	1755	41.71	1.98	12	0.16	79.00	1663.00	5940	20220727	-44.53	3285	20230725	0.30	5240	-37.12	20230130	3285	0.30	20230725	5940	-44.53	20220727	3285	0.30	20230725	3.56	N	131370	100	53 억	10548018	N	N	21	N	N
40	20230725	100808	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3360	-90	5	-2.61	153326605	45231	32.67	3405	3460	3345	4485	2415	3450	3389.86	19.80	0	-18970	3670	3560	3490	3380	3310	3525	3345	53	1035	100	2550	5	1	53267083	1790	42.53	2.02	12	0.08	79.00	1663.00	5940	20220727	-43.43	3345	20230725	0.45	5240	-35.88	20230130	3345	0.45	20230725	5940	-43.43	20220727	3345	0.45	20230725	3.56	N	131370	100	53 억	10548018	N	N	21	N	N
41	20230725	090808	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3435	-15	5	-0.43	30110720	8797	6.35	3405	3460	3405	4485	2415	3450	3422.84	19.80	0	-1111	3670	3560	3490	3380	3310	3525	3345	53	1035	100	2550	5	1	53267083	1830	43.48	2.07	12	0.02	79.00	1663.00	5940	20220727	-42.17	3405	20230725	0.88	5240	-34.45	20230130	3405	0.88	20230725	5940	-42.17	20220727	3405	0.88	20230725	3.56	N	131370	100	53 억	10548018	N	N	21	N	N
42	20230724	160810	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3450	-150	5	-4.17	484509015	138268	288.70	3595	3600	3420	4680	2520	3600	3504.15	19.82	0	-9922	3663	3631	3613	3581	3563	3622	3572	53	1080	100	2660	5	1	53267083	1838	43.67	2.07	12	0.26	79.00	1663.00	5940	20220727	-41.92	3420	20230724	0.88	5240	-34.16	20230130	3420	0.88	20230724	5940	-41.92	20220727	3420	0.88	20230724	3.56	N	131370	100	53 억	10557971	N	N	21	N	N
43	20230724	150807	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3445	-155	5	-4.31	453077385	129118	269.59	3595	3600	3425	4680	2520	3600	3509.02	19.82	0	-9864	3663	3631	3613	3581	3563	3622	3572	53	1080	100	2660	5	1	53267083	1835	43.61	2.07	12	0.24	79.00	1663.00	5940	20220727	-42.00	3425	20230724	0.58	5240	-34.26	20230130	3425	0.58	20230724	5940	-42.00	20220727	3425	0.58	20230724	3.56	N	131370	100	53 억	10557971	N	N	9	N	N
44	20230724	140805	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3440	-160	5	-4.44	427559670	121683	254.07	3595	3600	3430	4680	2520	3600	3513.72	19.82	0	-10659	3663	3631	3613	3581	3563	3622	3572	53	1080	100	2660	5	1	53267083	1832	43.54	2.07	12	0.23	79.00	1663.00	5940	20220727	-42.09	3430	20230724	0.29	5240	-34.35	20230130	3430	0.29	20230724	5940	-42.09	20220727	3430	0.29	20230724	3.56	N	131370	100	53 억	10557971	N	N	9	N	N
45	20230724	130805	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3480	-120	5	-3.33	326397355	92361	192.84	3595	3600	3460	4680	2520	3600	3533.93	19.82	0	-17631	3663	3631	3613	3581	3563	3622	3572	53	1080	100	2660	5	1	53267083	1854	44.05	2.09	12	0.17	79.00	1663.00	5940	20220727	-41.41	3460	20230724	0.58	5240	-33.59	20230130	3460	0.58	20230724	5940	-41.41	20220727	3460	0.58	20230724	3.56	N	131370	100	53 억	10557971	N	N	9	N	N
46	20230724	120807	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3505	-95	5	-2.64	206296975	57935	120.97	3595	3600	3505	4680	2520	3600	3560.83	19.82	0	-16196	3663	3631	3613	3581	3563	3622	3572	53	1080	100	2660	5	1	53267083	1867	44.37	2.11	12	0.11	79.00	1663.00	5940	20220727	-40.99	3505	20230724	0.00	5240	-33.11	20230130	3505	0.00	20230724	5940	-40.99	20220727	3505	0.00	20230724	3.56	N	131370	100	53 억	10557971	N	N	9	N	N
47	20230724	110810	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3565	-35	5	-0.97	153928180	43088	89.97	3595	3600	3540	4680	2520	3600	3572.41	19.82	0	-13880	3663	3631	3613	3581	3563	3622	3572	53	1080	100	2660	5	1	53267083	1899	45.13	2.14	12	0.08	79.00	1663.00	5940	20220727	-39.98	3540	20230724	0.71	5240	-31.97	20230130	3540	0.71	20230724	5940	-39.98	20220727	3540	0.71	20230724	3.56	N	131370	100	53 억	10557971	N	N	9	N	N
48	20230724	100801	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3560	-40	5	-1.11	112106145	31306	65.37	3595	3600	3560	4680	2520	3600	3580.98	19.82	0	-13495	3663	3631	3613	3581	3563	3622	3572	53	1080	100	2660	5	1	53267083	1896	45.06	2.14	12	0.06	79.00	1663.00	5940	20220727	-40.07	3560	20230724	0.00	5240	-32.06	20230130	3560	0.00	20230724	5940	-40.07	20220727	3560	0.00	20230724	3.56	N	131370	100	53 억	10557971	N	N	9	N	N
49	20230724	090807	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3595	-5	5	-0.14	6920960	1925	4.02	3595	3600	3595	4680	2520	3600	3595.30	19.82	0	87	3663	3631	3613	3581	3563	3622	3572	53	1080	100	2660	5	1	53267083	1915	45.51	2.16	12	0.00	79.00	1663.00	5940	20220727	-39.48	3595	20230724	0.00	5240	-31.39	20230130	3595	0.00	20230724	5940	-39.48	20220727	3595	0.00	20230724	3.56	N	131370	100	53 억	10557971	N	N	9	N	N
50	20230721	160758	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3600	-25	5	-0.69	152765855	42293	84.24	3620	3645	3595	4710	2540	3625	3612.08	19.82	0	-2138	3645	3635	3615	3605	3585	3640	3610	53	1085	100	2680	5	1	53267083	1918	45.57	2.16	12	0.08	79.00	1663.00	5940	20220727	-39.39	3595	20230721	0.14	5240	-31.30	20230130	3595	0.14	20230721	5940	-39.39	20220727	3595	0.14	20230721	3.56	N	131370	100	53 억	10560130	N	N	9	N	N
51	20230721	150801	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3605	-20	5	-0.55	122205665	33806	67.33	3620	3645	3595	4710	2540	3625	3614.91	19.82	0	-1768	3645	3635	3615	3605	3585	3640	3610	53	1085	100	2680	5	1	53267083	1920	45.63	2.17	12	0.06	79.00	1663.00	5940	20220727	-39.31	3595	20230721	0.28	5240	-31.20	20230130	3595	0.28	20230721	5940	-39.31	20220727	3595	0.28	20230721	3.56	N	131370	100	53 억	10560130	N	N	3	N	N
52	20230721	140758	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	-5	5	-0.14	95976425	26527	52.83	3620	3645	3595	4710	2540	3625	3618.07	19.82	0	-957	3645	3635	3615	3605	3585	3640	3610	53	1085	100	2680	5	1	53267083	1928	45.82	2.18	12	0.05	79.00	1663.00	5940	20220727	-39.06	3595	20230721	0.70	5240	-30.92	20230130	3595	0.70	20230721	5940	-39.06	20220727	3595	0.70	20230721	3.56	N	131370	100	53 억	10560130	N	N	3	N	N
53	20230721	130801	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3625	0	3	0.00	93086675	25726	51.24	3620	3645	3595	4710	2540	3625	3618.39	19.82	0	-718	3645	3635	3615	3605	3585	3640	3610	53	1085	100	2680	5	1	53267083	1931	45.89	2.18	12	0.05	79.00	1663.00	5940	20220727	-38.97	3595	20230721	0.83	5240	-30.82	20230130	3595	0.83	20230721	5940	-38.97	20220727	3595	0.83	20230721	3.56	N	131370	100	53 억	10560130	N	N	3	N	N
54	20230721	120810	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3630	5	2	0.14	68222565	18830	37.50	3620	3645	3595	4710	2540	3625	3623.08	19.82	0	-770	3645	3635	3615	3605	3585	3640	3610	53	1085	100	2680	5	1	53267083	1934	45.95	2.18	12	0.04	79.00	1663.00	5940	20220727	-38.89	3595	20230721	0.97	5240	-30.73	20230130	3595	0.97	20230721	5940	-38.89	20220727	3595	0.97	20230721	3.56	N	131370	100	53 억	10560130	N	N	3	N	N
55	20230721	110806	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3630	5	2	0.14	48182405	13299	26.49	3620	3645	3595	4710	2540	3625	3623.01	19.82	0	378	3645	3635	3615	3605	3585	3640	3610	53	1085	100	2680	5	1	53267083	1934	45.95	2.18	12	0.02	79.00	1663.00	5940	20220727	-38.89	3595	20230721	0.97	5240	-30.73	20230130	3595	0.97	20230721	5940	-38.89	20220727	3595	0.97	20230721	3.56	N	131370	100	53 억	10560130	N	N	3	N	N
56	20230721	100805	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3645	20	2	0.55	20243375	5609	11.17	3620	3645	3595	4710	2540	3625	3609.09	19.82	0	-400	3645	3635	3615	3605	3585	3640	3610	53	1085	100	2680	5	1	53267083	1942	46.14	2.19	12	0.01	79.00	1663.00	5940	20220727	-38.64	3595	20230721	1.39	5240	-30.44	20230130	3595	1.39	20230721	5940	-38.64	20220727	3595	1.39	20230721	3.56	N	131370	100	53 억	10560130	N	N	3	N	N
57	20230721	090804	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3605	-20	5	-0.55	1388740	385	0.77	3620	3620	3605	4710	2540	3625	3607.12	19.82	0	-22	3645	3635	3615	3605	3585	3640	3610	53	1085	100	2680	5	1	53267083	1920	45.63	2.17	12	0.00	79.00	1663.00	5940	20220727	-39.31	3595	20230720	0.28	5240	-31.20	20230130	3595	0.28	20230720	5940	-39.31	20220727	3595	0.28	20230720	3.56	N	131370	100	53 억	10560130	N	N	3	N	N
58	20230720	160757	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3625	5	2	0.14	178695460	49506	112.16	3600	3625	3595	4705	2535	3620	3609.54	19.82	0	1707	3646	3632	3616	3602	3586	3640	3610	53	1085	100	2670	5	1	53267083	1931	45.89	2.18	12	0.09	79.00	1663.00	5940	20220727	-38.97	3595	20230720	0.83	5240	-30.82	20230130	3595	0.83	20230720	5940	-38.97	20220727	3595	0.83	20230720	3.53	N	131370	100	53 억	10558445	N	N	3	N	N
59	20230720	150757	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3610	-10	5	-0.28	149556330	41466	93.94	3600	3620	3595	4705	2535	3620	3606.72	19.82	0	2050	3646	3632	3616	3602	3586	3640	3610	53	1085	100	2670	5	1	53267083	1923	45.70	2.17	12	0.08	79.00	1663.00	5940	20220727	-39.23	3595	20230720	0.42	5240	-31.11	20230130	3595	0.42	20230720	5940	-39.23	20220727	3595	0.42	20230720	3.53	N	131370	100	53 억	10558445	N	N	13	N	N
60	20230720	140756	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	0	3	0.00	136661780	37895	85.85	3600	3620	3595	4705	2535	3620	3606.33	19.82	0	2236	3646	3632	3616	3602	3586	3640	3610	53	1085	100	2670	5	1	53267083	1928	45.82	2.18	12	0.07	79.00	1663.00	5940	20220727	-39.06	3595	20230720	0.70	5240	-30.92	20230130	3595	0.70	20230720	5940	-39.06	20220727	3595	0.70	20230720	3.53	N	131370	100	53 억	10558445	N	N	13	N	N
61	20230720	130756	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	0	3	0.00	123275365	34195	77.47	3600	3620	3595	4705	2535	3620	3605.07	19.82	0	2465	3646	3632	3616	3602	3586	3640	3610	53	1085	100	2670	5	1	53267083	1928	45.82	2.18	12	0.06	79.00	1663.00	5940	20220727	-39.06	3595	20230720	0.70	5240	-30.92	20230130	3595	0.70	20230720	5940	-39.06	20220727	3595	0.70	20230720	3.53	N	131370	100	53 억	10558445	N	N	13	N	N
62	20230720	120801	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3615	-5	5	-0.14	79155020	21965	49.76	3600	3620	3600	4705	2535	3620	3603.69	19.82	0	3145	3646	3632	3616	3602	3586	3640	3610	53	1085	100	2670	5	1	53267083	1926	45.76	2.17	12	0.04	79.00	1663.00	5940	20220727	-39.14	3600	20230720	0.42	5240	-31.01	20230130	3600	0.42	20230720	5940	-39.14	20220727	3600	0.42	20230720	3.53	N	131370	100	53 억	10558445	N	N	13	N	N
63	20230720	110800	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3605	-15	5	-0.41	67213790	18655	42.26	3600	3620	3600	4705	2535	3620	3602.99	19.82	0	3889	3646	3632	3616	3602	3586	3640	3610	53	1085	100	2670	5	1	53267083	1920	45.63	2.17	12	0.04	79.00	1663.00	5940	20220727	-39.31	3600	20230720	0.14	5240	-31.20	20230130	3600	0.14	20230720	5940	-39.31	20220727	3600	0.14	20230720	3.53	N	131370	100	53 억	10558445	N	N	13	N	N
64	20230720	100752	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3610	-10	5	-0.28	50212300	13938	31.58	3600	3620	3600	4705	2535	3620	3602.55	19.82	0	4112	3646	3632	3616	3602	3586	3640	3610	53	1085	100	2670	5	1	53267083	1923	45.70	2.17	12	0.03	79.00	1663.00	5940	20220727	-39.23	3600	20230720	0.28	5240	-31.11	20230130	3600	0.28	20230720	5940	-39.23	20220727	3600	0.28	20230720	3.53	N	131370	100	53 억	10558445	N	N	13	N	N
65	20230720	090753	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3615	-5	5	-0.14	2477930	688	1.56	3600	3620	3600	4705	2535	3620	3601.64	19.82	0	-6	3646	3632	3616	3602	3586	3640	3610	53	1085	100	2670	5	1	53267083	1926	45.76	2.17	12	0.00	79.00	1663.00	5940	20220727	-39.14	3600	20230720	0.42	5240	-31.01	20230130	3600	0.42	20230720	5940	-39.14	20220727	3600	0.42	20230720	3.53	N	131370	100	53 억	10558445	N	N	13	N	N
66	20230719	160807	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	10	2	0.28	159052995	44043	60.46	3615	3630	3600	4690	2530	3610	3611.31	19.82	0	-1721	3730	3670	3635	3575	3540	3652	3557	53	1080	100	2670	5	1	53267083	1928	45.82	2.18	12	0.08	79.00	1663.00	5940	20220727	-39.06	3600	20230719	0.56	5240	-30.92	20230130	3600	0.56	20230719	5940	-39.06	20220727	3600	0.56	20230719	3.53	N	131370	100	53 억	10560187	N	N	13	N	N
67	20230719	150807	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3615	5	2	0.14	140548725	38924	53.44	3615	3630	3600	4690	2530	3610	3610.85	19.82	0	-1695	3730	3670	3635	3575	3540	3652	3557	53	1080	100	2670	5	1	53267083	1926	45.76	2.17	12	0.07	79.00	1663.00	5940	20220727	-39.14	3600	20230719	0.42	5240	-31.01	20230130	3600	0.42	20230719	5940	-39.14	20220727	3600	0.42	20230719	3.53	N	131370	100	53 억	10560187	N	N	22	N	N
68	20230719	140808	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	10	2	0.28	118220800	32739	44.94	3615	3630	3600	4690	2530	3610	3611.01	19.82	0	-1342	3730	3670	3635	3575	3540	3652	3557	53	1080	100	2670	5	1	53267083	1928	45.82	2.18	12	0.06	79.00	1663.00	5940	20220727	-39.06	3600	20230719	0.56	5240	-30.92	20230130	3600	0.56	20230719	5940	-39.06	20220727	3600	0.56	20230719	3.53	N	131370	100	53 억	10560187	N	N	22	N	N
69	20230719	130759	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	10	2	0.28	79361665	21979	30.17	3615	3630	3600	4690	2530	3610	3610.80	19.82	0	-1842	3730	3670	3635	3575	3540	3652	3557	53	1080	100	2670	5	1	53267083	1928	45.82	2.18	12	0.04	79.00	1663.00	5940	20220727	-39.06	3600	20230719	0.56	5240	-30.92	20230130	3600	0.56	20230719	5940	-39.06	20220727	3600	0.56	20230719	3.53	N	131370	100	53 억	10560187	N	N	22	N	N
70	20230719	120810	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3615	5	2	0.14	71615725	19837	27.23	3615	3630	3600	4690	2530	3610	3610.21	19.82	0	-2322	3730	3670	3635	3575	3540	3652	3557	53	1080	100	2670	5	1	53267083	1926	45.76	2.17	12	0.04	79.00	1663.00	5940	20220727	-39.14	3600	20230719	0.42	5240	-31.01	20230130	3600	0.42	20230719	5940	-39.14	20220727	3600	0.42	20230719	3.53	N	131370	100	53 억	10560187	N	N	22	N	N
71	20230719	110808	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3625	15	2	0.42	67540495	18707	25.68	3615	3630	3600	4690	2530	3610	3610.44	19.82	0	-2314	3730	3670	3635	3575	3540	3652	3557	53	1080	100	2670	5	1	53267083	1931	45.89	2.18	12	0.04	79.00	1663.00	5940	20220727	-38.97	3600	20230719	0.69	5240	-30.82	20230130	3600	0.69	20230719	5940	-38.97	20220727	3600	0.69	20230719	3.53	N	131370	100	53 억	10560187	N	N	22	N	N
72	20230719	100803	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3605	-5	5	-0.14	43359575	12026	16.51	3615	3625	3600	4690	2530	3610	3605.49	19.82	0	-2367	3730	3670	3635	3575	3540	3652	3557	53	1080	100	2670	5	1	53267083	1920	45.63	2.17	12	0.02	79.00	1663.00	5940	20220727	-39.31	3600	20230719	0.14	5240	-31.20	20230130	3600	0.14	20230719	5940	-39.31	20220727	3600	0.14	20230719	3.53	N	131370	100	53 억	10560187	N	N	22	N	N
73	20230719	090802	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3620	10	2	0.28	4302100	1192	1.64	3615	3620	3605	4690	2530	3610	3609.14	19.82	0	-115	3730	3670	3635	3575	3540	3652	3557	53	1080	100	2670	5	1	53267083	1928	45.82	2.18	12	0.00	79.00	1663.00	5940	20220727	-39.06	3600	20230710	0.56	5240	-30.92	20230130	3600	0.56	20230710	5940	-39.06	20220727	3600	0.56	20230710	3.53	N	131370	100	53 억	10560187	N	N	22	N	N
74	20230718	160801	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3610	-75	5	-2.04	262251050	72345	186.16	3655	3695	3600	4790	2580	3685	3625.02	19.84	0	-7045	3745	3715	3670	3640	3595	3730	3655	53	1105	100	2720	5	1	53267083	1923	45.70	2.17	12	0.14	79.00	1663.00	5940	20220727	-39.23	3600	20230718	0.28	5240	-31.11	20230130	3600	0.28	20230718	5940	-39.23	20220727	3600	0.28	20230718	3.53	N	131370	100	53 억	10567150	N	N	22	N	N
75	20230718	150800	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3610	-75	5	-2.04	245841775	67800	174.46	3655	3695	3600	4790	2580	3685	3625.98	19.84	0	-6679	3745	3715	3670	3640	3595	3730	3655	53	1105	100	2720	5	1	53267083	1923	45.70	2.17	12	0.13	79.00	1663.00	5940	20220727	-39.23	3600	20230718	0.28	5240	-31.11	20230130	3600	0.28	20230718	5940	-39.23	20220727	3600	0.28	20230718	3.53	N	131370	100	53 억	10567150	N	N	2	N	N
76	20230718	140756	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3625	-60	5	-1.63	216516915	59687	153.59	3655	3695	3600	4790	2580	3685	3627.54	19.84	0	-6467	3745	3715	3670	3640	3595	3730	3655	53	1105	100	2720	5	1	53267083	1931	45.89	2.18	12	0.11	79.00	1663.00	5940	20220727	-38.97	3600	20230718	0.69	5240	-30.82	20230130	3600	0.69	20230718	5940	-38.97	20220727	3600	0.69	20230718	3.53	N	131370	100	53 억	10567150	N	N	2	N	N
77	20230718	130757	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3610	-75	5	-2.04	181207080	49929	128.48	3655	3695	3600	4790	2580	3685	3629.30	19.84	0	-5746	3745	3715	3670	3640	3595	3730	3655	53	1105	100	2720	5	1	53267083	1923	45.70	2.17	12	0.09	79.00	1663.00	5940	20220727	-39.23	3600	20230718	0.28	5240	-31.11	20230130	3600	0.28	20230718	5940	-39.23	20220727	3600	0.28	20230718	3.53	N	131370	100	53 억	10567150	N	N	2	N	N
78	20230718	120804	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3610	-75	5	-2.04	141359010	38879	100.04	3655	3695	3610	4790	2580	3685	3635.87	19.84	0	-5725	3745	3715	3670	3640	3595	3730	3655	53	1105	100	2720	5	1	53267083	1923	45.70	2.17	12	0.07	79.00	1663.00	5940	20220727	-39.23	3600	20230710	0.28	5240	-31.11	20230130	3600	0.28	20230710	5940	-39.23	20220727	3600	0.28	20230710	3.53	N	131370	100	53 억	10567150	N	N	2	N	N
79	20230718	110804	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3640	-45	5	-1.22	102461270	28133	72.39	3655	3695	3625	4790	2580	3685	3642.03	19.84	0	-396	3745	3715	3670	3640	3595	3730	3655	53	1105	100	2720	5	1	53267083	1939	46.08	2.19	12	0.05	79.00	1663.00	5940	20220727	-38.72	3600	20230710	1.11	5240	-30.53	20230130	3600	1.11	20230710	5940	-38.72	20220727	3600	1.11	20230710	3.53	N	131370	100	53 억	10567150	N	N	2	N	N
80	20230718	100756	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3625	-60	5	-1.63	74605910	20459	52.65	3655	3695	3625	4790	2580	3685	3646.61	19.84	0	-1221	3745	3715	3670	3640	3595	3730	3655	53	1105	100	2720	5	1	53267083	1931	45.89	2.18	12	0.04	79.00	1663.00	5940	20220727	-38.97	3600	20230710	0.69	5240	-30.82	20230130	3600	0.69	20230710	5940	-38.97	20220727	3600	0.69	20230710	3.53	N	131370	100	53 억	10567150	N	N	2	N	N
81	20230718	090755	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3685	0	3	0.00	1583785	433	1.11	3655	3685	3655	4790	2580	3685	3657.70	19.84	0	-43	3745	3715	3670	3640	3595	3730	3655	53	1105	100	2720	5	1	53267083	1963	46.65	2.22	12	0.00	79.00	1663.00	5940	20220727	-37.96	3600	20230710	2.36	5240	-29.68	20230130	3600	2.36	20230710	5940	-37.96	20220727	3600	2.36	20230710	3.53	N	131370	100	53 억	10567150	N	N	2	N	N
82	20230717	160757	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3685	30	2	0.82	141670190	38817	112.49	3655	3700	3625	4750	2560	3655	3649.61	19.83	0	3573	3721	3687	3661	3627	3601	3675	3615	53	1095	100	2700	5	1	53267083	1963	46.65	2.22	12	0.07	79.00	1663.00	5940	20220727	-37.96	3600	20230710	2.36	5240	-29.68	20230130	3600	2.36	20230710	5940	-37.96	20220727	3600	2.36	20230710	3.53	N	131370	100	53 억	10563697	N	N	2	N	N
83	20230717	150754	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3640	-15	5	-0.41	128178135	35149	101.86	3655	3700	3625	4750	2560	3655	3646.71	19.83	0	3301	3721	3687	3661	3627	3601	3675	3615	53	1095	100	2700	5	1	53267083	1939	46.08	2.19	12	0.07	79.00	1663.00	5940	20220727	-38.72	3600	20230710	1.11	5240	-30.53	20230130	3600	1.11	20230710	5940	-38.72	20220727	3600	1.11	20230710	3.53	N	131370	100	53 억	10563697	N	N	11	N	N
84	20230717	140757	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3650	-5	5	-0.14	120624340	33076	95.85	3655	3700	3625	4750	2560	3655	3646.88	19.83	0	3006	3721	3687	3661	3627	3601	3675	3615	53	1095	100	2700	5	1	53267083	1944	46.20	2.19	12	0.06	79.00	1663.00	5940	20220727	-38.55	3600	20230710	1.39	5240	-30.34	20230130	3600	1.39	20230710	5940	-38.55	20220727	3600	1.39	20230710	3.53	N	131370	100	53 억	10563697	N	N	11	N	N
85	20230717	130750	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3645	-10	5	-0.27	101348825	27776	80.49	3655	3700	3625	4750	2560	3655	3648.79	19.83	0	2316	3721	3687	3661	3627	3601	3675	3615	53	1095	100	2700	5	1	53267083	1942	46.14	2.19	12	0.05	79.00	1663.00	5940	20220727	-38.64	3600	20230710	1.25	5240	-30.44	20230130	3600	1.25	20230710	5940	-38.64	20220727	3600	1.25	20230710	3.53	N	131370	100	53 억	10563697	N	N	11	N	N
86	20230717	120759	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3660	5	2	0.14	78931640	21620	62.65	3655	3700	3625	4750	2560	3655	3650.86	19.83	0	1225	3721	3687	3661	3627	3601	3675	3615	53	1095	100	2700	5	1	53267083	1950	46.33	2.20	12	0.04	79.00	1663.00	5940	20220727	-38.38	3600	20230710	1.67	5240	-30.15	20230130	3600	1.67	20230710	5940	-38.38	20220727	3600	1.67	20230710	3.53	N	131370	100	53 억	10563697	N	N	11	N	N
87	20230717	110750	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3655	0	3	0.00	60743355	16646	48.24	3655	3700	3625	4750	2560	3655	3649.13	19.83	0	1276	3721	3687	3661	3627	3601	3675	3615	53	1095	100	2700	5	1	53267083	1947	46.27	2.20	12	0.03	79.00	1663.00	5940	20220727	-38.47	3600	20230710	1.53	5240	-30.25	20230130	3600	1.53	20230710	5940	-38.47	20220727	3600	1.53	20230710	3.53	N	131370	100	53 억	10563697	N	N	11	N	N
88	20230717	100750	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3645	-10	5	-0.27	41573025	11405	33.05	3655	3700	3625	4750	2560	3655	3645.16	19.83	0	-461	3721	3687	3661	3627	3601	3675	3615	53	1095	100	2700	5	1	53267083	1942	46.14	2.19	12	0.02	79.00	1663.00	5940	20220727	-38.64	3600	20230710	1.25	5240	-30.44	20230130	3600	1.25	20230710	5940	-38.64	20220727	3600	1.25	20230710	3.53	N	131370	100	53 억	10563697	N	N	11	N	N
89	20230717	090750	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3635	-20	5	-0.55	24265500	6652	19.28	3655	3700	3625	4750	2560	3655	3647.85	19.83	0	-279	3721	3687	3661	3627	3601	3675	3615	53	1095	100	2700	5	1	53267083	1936	46.01	2.19	12	0.01	79.00	1663.00	5940	20220727	-38.80	3600	20230710	0.97	5240	-30.63	20230130	3600	0.97	20230710	5940	-38.80	20220727	3600	0.97	20230710	3.53	N	131370	100	53 억	10563697	N	N	11	N	N
90	20230714	160749	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3655	-35	5	-0.95	122000230	33351	49.19	3690	3695	3635	4795	2585	3690	3658.07	19.84	0	-2870	3753	3721	3673	3641	3593	3737	3657	53	1105	100	2730	5	1	53267083	1947	46.27	2.20	12	0.06	79.00	1663.00	5940	20220727	-38.47	3600	20230710	1.53	5240	-30.25	20230130	3600	1.53	20230710	5940	-38.47	20220727	3600	1.53	20230710	3.56	N	131370	100	53 억	10566589	N	N	11	N	N
91	20230714	150753	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3660	-30	5	-0.81	112399700	30725	45.32	3690	3695	3635	4795	2585	3690	3658.25	19.84	0	-2850	3753	3721	3673	3641	3593	3737	3657	53	1105	100	2730	5	1	53267083	1950	46.33	2.20	12	0.06	79.00	1663.00	5940	20220727	-38.38	3600	20230710	1.67	5240	-30.15	20230130	3600	1.67	20230710	5940	-38.38	20220727	3600	1.67	20230710	3.56	N	131370	100	53 억	10566589	N	N	14	N	N
92	20230714	140758	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3660	-30	5	-0.81	104615590	28599	42.18	3690	3695	3635	4795	2585	3690	3658.02	19.84	0	-2850	3753	3721	3673	3641	3593	3737	3657	53	1105	100	2730	5	1	53267083	1950	46.33	2.20	12	0.05	79.00	1663.00	5940	20220727	-38.38	3600	20230710	1.67	5240	-30.15	20230130	3600	1.67	20230710	5940	-38.38	20220727	3600	1.67	20230710	3.56	N	131370	100	53 억	10566589	N	N	14	N	N
93	20230714	130746	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3665	-25	5	-0.68	89362875	24419	36.02	3690	3695	3635	4795	2585	3690	3659.56	19.84	0	-2531	3753	3721	3673	3641	3593	3737	3657	53	1105	100	2730	5	1	53267083	1952	46.39	2.20	12	0.05	79.00	1663.00	5940	20220727	-38.30	3600	20230710	1.81	5240	-30.06	20230130	3600	1.81	20230710	5940	-38.30	20220727	3600	1.81	20230710	3.56	N	131370	100	53 억	10566589	N	N	14	N	N
94	20230714	120747	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3650	-40	5	-1.08	70437435	19227	28.36	3690	3695	3640	4795	2585	3690	3663.46	19.84	0	-2140	3753	3721	3673	3641	3593	3737	3657	53	1105	100	2730	5	1	53267083	1944	46.20	2.19	12	0.04	79.00	1663.00	5940	20220727	-38.55	3600	20230710	1.39	5240	-30.34	20230130	3600	1.39	20230710	5940	-38.55	20220727	3600	1.39	20230710	3.56	N	131370	100	53 억	10566589	N	N	14	N	N
95	20230714	110754	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3645	-45	5	-1.22	58812065	16044	23.66	3690	3695	3640	4795	2585	3690	3665.67	19.84	0	-2250	3753	3721	3673	3641	3593	3737	3657	53	1105	100	2730	5	1	53267083	1942	46.14	2.19	12	0.03	79.00	1663.00	5940	20220727	-38.64	3600	20230710	1.25	5240	-30.44	20230130	3600	1.25	20230710	5940	-38.64	20220727	3600	1.25	20230710	3.56	N	131370	100	53 억	10566589	N	N	14	N	N
96	20230714	100756	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3655	-35	5	-0.95	35260285	9584	14.14	3690	3695	3655	4795	2585	3690	3679.08	19.84	0	-2256	3753	3721	3673	3641	3593	3737	3657	53	1105	100	2730	5	1	53267083	1947	46.27	2.20	12	0.02	79.00	1663.00	5940	20220727	-38.47	3600	20230710	1.53	5240	-30.25	20230130	3600	1.53	20230710	5940	-38.47	20220727	3600	1.53	20230710	3.56	N	131370	100	53 억	10566589	N	N	14	N	N
97	20230714	090752	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3685	-5	5	-0.14	5299390	1438	2.12	3690	3690	3685	4795	2585	3690	3685.25	19.84	0	126	3753	3721	3673	3641	3593	3737	3657	53	1105	100	2730	5	1	53267083	1963	46.65	2.22	12	0.00	79.00	1663.00	5940	20220727	-37.96	3600	20230710	2.36	5240	-29.68	20230130	3600	2.36	20230710	5940	-37.96	20220727	3600	2.36	20230710	3.56	N	131370	100	53 억	10566589	N	N	14	N	N
98	20230713	160748	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3690	60	2	1.65	247080925	67214	168.64	3660	3705	3625	4715	2545	3630	3676.03	19.82	0	11103	3673	3651	3628	3606	3583	3652	3607	53	1085	100	2680	5	1	53267083	1966	46.71	2.22	12	0.13	79.00	1663.00	5940	20220727	-37.88	3600	20230710	2.50	5240	-29.58	20230130	3600	2.50	20230710	5940	-37.88	20220727	3600	2.50	20230710	3.53	N	131370	100	53 억	10555497	N	N	14	N	N
99	20230713	150744	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3685	55	2	1.52	233893470	63634	159.66	3660	3705	3625	4715	2545	3630	3675.61	19.82	0	10673	3673	3651	3628	3606	3583	3652	3607	53	1085	100	2680	5	1	53267083	1963	46.65	2.22	12	0.12	79.00	1663.00	5940	20220727	-37.96	3600	20230710	2.36	5240	-29.68	20230130	3600	2.36	20230710	5940	-37.96	20220727	3600	2.36	20230710	3.53	N	131370	100	53 억	10555497	N	N	8	N	N
100	20230713	140743	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3685	55	2	1.52	169125170	46070	115.59	3660	3705	3625	4715	2545	3630	3671.05	19.82	0	10774	3673	3651	3628	3606	3583	3652	3607	53	1085	100	2680	5	1	53267083	1963	46.65	2.22	12	0.09	79.00	1663.00	5940	20220727	-37.96	3600	20230710	2.36	5240	-29.68	20230130	3600	2.36	20230710	5940	-37.96	20220727	3600	2.36	20230710	3.53	N	131370	100	53 억	10555497	N	N	8	N	N
101	20230713	130746	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3675	45	2	1.24	150066220	40896	102.61	3660	3705	3625	4715	2545	3630	3669.46	19.82	0	11006	3673	3651	3628	3606	3583	3652	3607	53	1085	100	2680	5	1	53267083	1958	46.52	2.21	12	0.08	79.00	1663.00	5940	20220727	-38.13	3600	20230710	2.08	5240	-29.87	20230130	3600	2.08	20230710	5940	-38.13	20220727	3600	2.08	20230710	3.53	N	131370	100	53 억	10555497	N	N	8	N	N
102	20230713	120743	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3695	65	2	1.79	141502745	38572	96.78	3660	3705	3625	4715	2545	3630	3668.54	19.82	0	11626	3673	3651	3628	3606	3583	3652	3607	53	1085	100	2680	5	1	53267083	1968	46.77	2.22	12	0.07	79.00	1663.00	5940	20220727	-37.79	3600	20230710	2.64	5240	-29.48	20230130	3600	2.64	20230710	5940	-37.79	20220727	3600	2.64	20230710	3.53	N	131370	100	53 억	10555497	N	N	8	N	N
103	20230713	110746	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3705	75	2	2.07	138662065	37801	94.84	3660	3705	3625	4715	2545	3630	3668.21	19.82	0	11678	3673	3651	3628	3606	3583	3652	3607	53	1085	100	2680	5	1	53267083	1974	46.90	2.23	12	0.07	79.00	1663.00	5940	20220727	-37.63	3600	20230710	2.92	5240	-29.29	20230130	3600	2.92	20230710	5940	-37.63	20220727	3600	2.92	20230710	3.53	N	131370	100	53 억	10555497	N	N	8	N	N
104	20230713	100741	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3665	35	2	0.96	78966445	21593	54.18	3660	3675	3625	4715	2545	3630	3657.04	19.82	0	8720	3673	3651	3628	3606	3583	3652	3607	53	1085	100	2680	5	1	53267083	1952	46.39	2.20	12	0.04	79.00	1663.00	5940	20220727	-38.30	3600	20230710	1.81	5240	-30.06	20230130	3600	1.81	20230710	5940	-38.30	20220727	3600	1.81	20230710	3.53	N	131370	100	53 억	10555497	N	N	8	N	N
105	20230713	090730	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3635	5	2	0.14	1810525	496	1.24	3660	3665	3630	4715	2545	3630	3650.25	19.82	0	28	3673	3651	3628	3606	3583	3652	3607	53	1085	100	2680	5	1	53267083	1936	46.01	2.19	12	0.00	79.00	1663.00	5940	20220727	-38.80	3600	20230710	0.97	5240	-30.63	20230130	3600	0.97	20230710	5940	-38.80	20220727	3600	0.97	20230710	3.53	N	131370	100	53 억	10555497	N	N	8	N	N
106	20230712	160740	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3630	20	2	0.55	142173380	39289	41.95	3630	3650	3605	4690	2530	3610	3618.64	19.81	0	2159	3663	3636	3618	3591	3573	3650	3605	53	1080	100	2670	5	1	53267083	1934	45.95	2.18	12	0.07	79.00	1663.00	5940	20220727	-38.89	3600	20230710	0.83	5240	-30.73	20230130	3600	0.83	20230710	5940	-38.89	20220727	3600	0.83	20230710	3.52	N	131370	100	53 억	10553360	N	N	8	N	N
107	20230712	150735	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3630	20	2	0.55	127590485	35271	37.66	3630	3650	3605	4690	2530	3610	3617.43	19.81	0	878	3663	3636	3618	3591	3573	3650	3605	53	1080	100	2670	5	1	53267083	1934	45.95	2.18	12	0.07	79.00	1663.00	5940	20220727	-38.89	3600	20230710	0.83	5240	-30.73	20230130	3600	0.83	20230710	5940	-38.89	20220727	3600	0.83	20230710	3.52	N	131370	100	53 억	10553360	N	N	7	N	N
108	20230712	140733	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3630	20	2	0.55	110865060	30656	32.73	3630	3650	3605	4690	2530	3610	3616.42	19.81	0	156	3663	3636	3618	3591	3573	3650	3605	53	1080	100	2670	5	1	53267083	1934	45.95	2.18	12	0.06	79.00	1663.00	5940	20220727	-38.89	3600	20230710	0.83	5240	-30.73	20230130	3600	0.83	20230710	5940	-38.89	20220727	3600	0.83	20230710	3.52	N	131370	100	53 억	10553360	N	N	7	N	N
109	20230712	130736	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3615	5	2	0.14	80850300	22366	23.88	3630	3650	3605	4690	2530	3610	3614.88	19.81	0	293	3663	3636	3618	3591	3573	3650	3605	53	1080	100	2670	5	1	53267083	1926	45.76	2.17	12	0.04	79.00	1663.00	5940	20220727	-39.14	3600	20230710	0.42	5240	-31.01	20230130	3600	0.42	20230710	5940	-39.14	20220727	3600	0.42	20230710	3.52	N	131370	100	53 억	10553360	N	N	7	N	N
110	20230712	120737	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3615	5	2	0.14	74087600	20493	21.88	3630	3650	3605	4690	2530	3610	3615.26	19.81	0	293	3663	3636	3618	3591	3573	3650	3605	53	1080	100	2670	5	1	53267083	1926	45.76	2.17	12	0.04	79.00	1663.00	5940	20220727	-39.14	3600	20230710	0.42	5240	-31.01	20230130	3600	0.42	20230710	5940	-39.14	20220727	3600	0.42	20230710	3.52	N	131370	100	53 억	10553360	N	N	7	N	N
111	20230712	110737	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3615	5	2	0.14	50531185	13970	14.92	3630	3650	3605	4690	2530	3610	3617.12	19.81	0	1656	3663	3636	3618	3591	3573	3650	3605	53	1080	100	2670	5	1	53267083	1926	45.76	2.17	12	0.03	79.00	1663.00	5940	20220727	-39.14	3600	20230710	0.42	5240	-31.01	20230130	3600	0.42	20230710	5940	-39.14	20220727	3600	0.42	20230710	3.52	N	131370	100	53 억	10553360	N	N	7	N	N
112	20230712	100737	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3615	5	2	0.14	33751445	9333	9.96	3630	3650	3605	4690	2530	3610	3616.36	19.81	0	1664	3663	3636	3618	3591	3573	3650	3605	53	1080	100	2670	5	1	53267083	1926	45.76	2.17	12	0.02	79.00	1663.00	5940	20220727	-39.14	3600	20230710	0.42	5240	-31.01	20230130	3600	0.42	20230710	5940	-39.14	20220727	3600	0.42	20230710	3.52	N	131370	100	53 억	10553360	N	N	7	N	N
113	20230712	090739	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3630	20	2	0.55	6649875	1829	1.95	3630	3650	3630	4690	2530	3610	3635.80	19.81	0	-1073	3663	3636	3618	3591	3573	3650	3605	53	1080	100	2670	5	1	53267083	1934	45.95	2.18	12	0.00	79.00	1663.00	5940	20220727	-38.89	3600	20230710	0.83	5240	-30.73	20230130	3600	0.83	20230710	5940	-38.89	20220727	3600	0.83	20230710	3.52	N	131370	100	53 억	10553360	N	N	7	N	N
114	20230711	160728	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3610	-10	5	-0.28	338762700	93624	240.13	3605	3645	3600	4705	2535	3620	3618.33	19.79	0	9496	3673	3646	3623	3596	3573	3660	3610	53	1085	100	2670	5	1	53267083	1923	45.70	2.17	12	0.18	79.00	1663.00	5940	20220727	-39.23	3600	20230711	0.28	5240	-31.11	20230130	3600	0.28	20230711	5940	-39.23	20220727	3600	0.28	20230711	3.52	N	131370	100	53 억	10543897	N	N	7	N	N
115	20230711	150725	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3625	5	2	0.14	233614525	64601	165.69	3605	3645	3600	4705	2535	3620	3616.27	19.79	0	12843	3673	3646	3623	3596	3573	3660	3610	53	1085	100	2670	5	1	53267083	1931	45.89	2.18	12	0.12	79.00	1663.00	5940	20220727	-38.97	3600	20230711	0.69	5240	-30.82	20230130	3600	0.69	20230711	5940	-38.97	20220727	3600	0.69	20230711	3.52	N	131370	100	53 억	10543897	N	N	1	N	N
116	20230711	140721	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3615	-5	5	-0.14	120865380	33354	85.55	3605	3645	3605	4705	2535	3620	3623.71	19.79	0	7621	3673	3646	3623	3596	3573	3660	3610	53	1085	100	2670	5	1	53267083	1926	45.76	2.17	12	0.06	79.00	1663.00	5940	20220727	-39.14	3600	20230710	0.42	5240	-31.01	20230130	3600	0.42	20230710	5940	-39.14	20220727	3600	0.42	20230710	3.52	N	131370	100	53 억	10543897	N	N	1	N	N
117	20230711	130713	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3625	5	2	0.14	111913030	30883	79.21	3605	3645	3605	4705	2535	3620	3623.77	19.79	0	7719	3673	3646	3623	3596	3573	3660	3610	53	1085	100	2670	5	1	53267083	1931	45.89	2.18	12	0.06	79.00	1663.00	5940	20220727	-38.97	3600	20230710	0.69	5240	-30.82	20230130	3600	0.69	20230710	5940	-38.97	20220727	3600	0.69	20230710	3.52	N	131370	100	53 억	10543897	N	N	1	N	N
118	20230711	120730	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3625	5	2	0.14	97018335	26764	68.65	3605	3645	3605	4705	2535	3620	3624.96	19.79	0	8226	3673	3646	3623	3596	3573	3660	3610	53	1085	100	2670	5	1	53267083	1931	45.89	2.18	12	0.05	79.00	1663.00	5940	20220727	-38.97	3600	20230710	0.69	5240	-30.82	20230130	3600	0.69	20230710	5940	-38.97	20220727	3600	0.69	20230710	3.52	N	131370	100	53 억	10543897	N	N	1	N	N
119	20230711	110734	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3615	-5	5	-0.14	91812315	25324	64.95	3605	3645	3605	4705	2535	3620	3625.51	19.79	0	8230	3673	3646	3623	3596	3573	3660	3610	53	1085	100	2670	5	1	53267083	1926	45.76	2.17	12	0.05	79.00	1663.00	5940	20220727	-39.14	3600	20230710	0.42	5240	-31.01	20230130	3600	0.42	20230710	5940	-39.14	20220727	3600	0.42	20230710	3.52	N	131370	100	53 억	10543897	N	N	1	N	N
120	20230711	100731	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3645	25	2	0.69	55914935	15422	39.55	3605	3645	3605	4705	2535	3620	3625.66	19.79	0	6749	3673	3646	3623	3596	3573	3660	3610	53	1085	100	2670	5	1	53267083	1942	46.14	2.19	12	0.03	79.00	1663.00	5940	20220727	-38.64	3600	20230710	1.25	5240	-30.44	20230130	3600	1.25	20230710	5940	-38.64	20220727	3600	1.25	20230710	3.52	N	131370	100	53 억	10543897	N	N	1	N	N
121	20230711	090730	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3610	-10	5	-0.28	15167435	4199	10.77	3605	3630	3605	4705	2535	3620	3612.15	19.79	0	923	3673	3646	3623	3596	3573	3660	3610	53	1085	100	2670	5	1	53267083	1923	45.70	2.17	12	0.01	79.00	1663.00	5940	20220727	-39.23	3600	20230710	0.28	5240	-31.11	20230130	3600	0.28	20230710	5940	-39.23	20220727	3600	0.28	20230710	3.52	N	131370	100	53 억	10543897	N	N	1	N	N
122	20230710	160724	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	-5	5	-0.14	140746785	38905	91.16	3600	3650	3600	4710	2540	3625	3617.70	19.79	0	682	3711	3667	3636	3592	3561	3652	3577	53	1085	100	2680	5	1	53267083	1928	45.82	2.18	12	0.07	79.00	1663.00	5940	20220727	-39.06	3600	20230710	0.56	5240	-30.92	20230130	3600	0.56	20230710	5940	-39.06	20220727	3600	0.56	20230710	3.49	N	131370	100	53 억	10543236	N	N	1	N	N
123	20230710	150725	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3610	-15	5	-0.41	119893640	33129	77.62	3600	3650	3600	4710	2540	3625	3618.99	19.79	0	630	3711	3667	3636	3592	3561	3652	3577	53	1085	100	2680	5	1	53267083	1923	45.70	2.17	12	0.06	79.00	1663.00	5940	20220727	-39.23	3600	20230710	0.28	5240	-31.11	20230130	3600	0.28	20230710	5940	-39.23	20220727	3600	0.28	20230710	3.49	N	131370	100	53 억	10543236	N	N	10	N	N
124	20230710	140718	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	-5	5	-0.14	112172505	30990	72.61	3600	3650	3600	4710	2540	3625	3619.64	19.79	0	646	3711	3667	3636	3592	3561	3652	3577	53	1085	100	2680	5	1	53267083	1928	45.82	2.18	12	0.06	79.00	1663.00	5940	20220727	-39.06	3600	20230710	0.56	5240	-30.92	20230130	3600	0.56	20230710	5940	-39.06	20220727	3600	0.56	20230710	3.49	N	131370	100	53 억	10543236	N	N	10	N	N
125	20230710	130710	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3605	-20	5	-0.55	85284715	23545	55.17	3600	3650	3600	4710	2540	3625	3622.20	19.79	0	-159	3711	3667	3636	3592	3561	3652	3577	53	1085	100	2680	5	1	53267083	1920	45.63	2.17	12	0.04	79.00	1663.00	5940	20220727	-39.31	3600	20230710	0.14	5240	-31.20	20230130	3600	0.14	20230710	5940	-39.31	20220727	3600	0.14	20230710	3.49	N	131370	100	53 억	10543236	N	N	10	N	N
126	20230710	120728	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3625	0	3	0.00	76448065	21098	49.43	3600	3650	3600	4710	2540	3625	3623.47	19.79	0	30	3711	3667	3636	3592	3561	3652	3577	53	1085	100	2680	5	1	53267083	1931	45.89	2.18	12	0.04	79.00	1663.00	5940	20220727	-38.97	3600	20230710	0.69	5240	-30.82	20230130	3600	0.69	20230710	5940	-38.97	20220727	3600	0.69	20230710	3.49	N	131370	100	53 억	10543236	N	N	10	N	N
127	20230710	110725	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3625	0	3	0.00	57737400	15919	37.30	3600	3650	3600	4710	2540	3625	3626.95	19.79	0	-85	3711	3667	3636	3592	3561	3652	3577	53	1085	100	2680	5	1	53267083	1931	45.89	2.18	12	0.03	79.00	1663.00	5940	20220727	-38.97	3600	20230710	0.69	5240	-30.82	20230130	3600	0.69	20230710	5940	-38.97	20220727	3600	0.69	20230710	3.49	N	131370	100	53 억	10543236	N	N	10	N	N
128	20230710	100726	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3645	20	2	0.55	41887935	11561	27.09	3600	3645	3600	4710	2540	3625	3623.21	19.79	0	1981	3711	3667	3636	3592	3561	3652	3577	53	1085	100	2680	5	1	53267083	1942	46.14	2.19	12	0.02	79.00	1663.00	5940	20220727	-38.64	3600	20230710	1.25	5240	-30.44	20230130	3600	1.25	20230710	5940	-38.64	20220727	3600	1.25	20230710	3.49	N	131370	100	53 억	10543236	N	N	10	N	N
129	20230710	090720	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	-5	5	-0.14	4349380	1208	2.83	3600	3620	3600	4710	2540	3625	3600.48	19.79	0	20	3711	3667	3636	3592	3561	3652	3577	53	1085	100	2680	5	1	53267083	1928	45.82	2.18	12	0.00	79.00	1663.00	5940	20220727	-39.06	3600	20230710	0.56	5240	-30.92	20230130	3600	0.56	20230710	5940	-39.06	20220727	3600	0.56	20230710	3.49	N	131370	100	53 억	10543236	N	N	10	N	N
130	20230707	160717	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3625	-55	5	-1.49	154324940	42553	51.14	3665	3680	3605	4780	2580	3680	3626.66	19.81	0	-8078	3833	3756	3718	3641	3603	3737	3622	53	1100	100	2720	5	1	53267083	1931	45.89	2.18	12	0.08	79.00	1663.00	5940	20220727	-38.97	3605	20230707	0.55	5240	-30.82	20230130	3605	0.55	20230707	5940	-38.97	20220727	3605	0.55	20230707	3.50	N	131370	100	53 억	10551325	N	N	10	N	N
131	20230707	150717	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	-60	5	-1.63	148542975	40957	49.22	3665	3680	3605	4780	2580	3680	3626.80	19.81	0	-7785	3833	3756	3718	3641	3603	3737	3622	53	1100	100	2720	5	1	53267083	1928	45.82	2.18	12	0.08	79.00	1663.00	5940	20220727	-39.06	3605	20230707	0.42	5240	-30.92	20230130	3605	0.42	20230707	5940	-39.06	20220727	3605	0.42	20230707	3.50	N	131370	100	53 억	10551325	N	N	0	N	N
132	20230707	140731	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	-60	5	-1.63	125514355	34576	41.55	3665	3680	3605	4780	2580	3680	3630.10	19.81	0	-7249	3833	3756	3718	3641	3603	3737	3622	53	1100	100	2720	5	1	53267083	1928	45.82	2.18	12	0.06	79.00	1663.00	5940	20220727	-39.06	3605	20230707	0.42	5240	-30.92	20230130	3605	0.42	20230707	5940	-39.06	20220727	3605	0.42	20230707	3.50	N	131370	100	53 억	10551325	N	N	0	N	N
133	20230707	130723	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3630	-50	5	-1.36	114652855	31572	37.94	3665	3680	3605	4780	2580	3680	3631.47	19.81	0	-6779	3833	3756	3718	3641	3603	3737	3622	53	1100	100	2720	5	1	53267083	1934	45.95	2.18	12	0.06	79.00	1663.00	5940	20220727	-38.89	3605	20230707	0.69	5240	-30.73	20230130	3605	0.69	20230707	5940	-38.89	20220727	3605	0.69	20230707	3.50	N	131370	100	53 억	10551325	N	N	0	N	N
134	20230707	120725	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3615	-65	5	-1.77	97871090	26925	32.36	3665	3680	3610	4780	2580	3680	3634.95	19.81	0	-6533	3833	3756	3718	3641	3603	3737	3622	53	1100	100	2720	5	1	53267083	1926	45.76	2.17	12	0.05	79.00	1663.00	5940	20220727	-39.14	3610	20230707	0.14	5240	-31.01	20230130	3610	0.14	20230707	5940	-39.14	20220727	3610	0.14	20230707	3.50	N	131370	100	53 억	10551325	N	N	0	N	N
135	20230707	110727	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3620	-60	5	-1.63	80618065	22153	26.62	3665	3680	3620	4780	2580	3680	3639.15	19.81	0	-6092	3833	3756	3718	3641	3603	3737	3622	53	1100	100	2720	5	1	53267083	1928	45.82	2.18	12	0.04	79.00	1663.00	5940	20220727	-39.06	3620	20230707	0.00	5240	-30.92	20230130	3620	0.00	20230707	5940	-39.06	20220727	3620	0.00	20230707	3.50	N	131370	100	53 억	10551325	N	N	0	N	N
136	20230707	100718	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3650	-30	5	-0.82	43079690	11807	14.19	3665	3680	3625	4780	2580	3680	3648.66	19.81	0	-2694	3833	3756	3718	3641	3603	3737	3622	53	1100	100	2720	5	1	53267083	1944	46.20	2.19	12	0.02	79.00	1663.00	5940	20220727	-38.55	3625	20230707	0.69	5240	-30.34	20230130	3625	0.69	20230707	5940	-38.55	20220727	3625	0.69	20230707	3.50	N	131370	100	53 억	10551325	N	N	0	N	N
137	20230707	090719	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3680	0	3	0.00	2393785	653	0.78	3665	3680	3665	4780	2580	3680	3665.83	19.81	0	33	3833	3756	3718	3641	3603	3737	3622	53	1100	100	2720	5	1	53267083	1960	46.58	2.21	12	0.00	79.00	1663.00	5940	20220727	-38.05	3665	20230707	0.41	5240	-29.77	20230130	3665	0.41	20230707	5940	-38.05	20220727	3665	0.41	20230707	3.50	N	131370	100	53 억	10551325	N	N	0	N	N
138	20230706	160718	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3680	-90	5	-2.39	309519820	83214	125.59	3740	3795	3680	4900	2640	3770	3720.35	19.84	0	-15827	3903	3836	3798	3731	3693	3817	3712	53	1130	100	2780	5	1	53267083	1960	46.58	2.21	12	0.16	79.00	1663.00	5940	20220727	-38.05	3680	20230706	0.00	5240	-29.77	20230130	3680	0.00	20230706	5940	-38.05	20220727	3680	0.00	20230706	3.50	N	131370	100	53 억	10569294	N	N	7	N	N
139	20230706	150719	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3710	-60	5	-1.59	266509570	71534	107.96	3740	3795	3685	4900	2640	3770	3725.63	19.84	0	-14779	3903	3836	3798	3731	3693	3817	3712	53	1130	100	2780	5	1	53267083	1976	46.96	2.23	12	0.13	79.00	1663.00	5940	20220727	-37.54	3685	20230706	0.68	5240	-29.20	20230130	3685	0.68	20230706	5940	-37.54	20220727	3685	0.68	20230706	3.50	N	131370	100	53 억	10569294	N	N	7	N	N
140	20230706	140720	55	30.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3715	-55	5	-1.46	210356725	56350	85.05	3740	3795	3700	4900	2640	3770	3733.04	19.84	0	-15228	3903	3836	3798	3731	3693	3817	3712	53	1130	100	2780	5	1	53267083	1979	47.03	2.23	12	0.11	79.00	1663.00	5940	20220727	-37.46	3700	20230706	0.41	5240	-29.10	20230130	3700	0.41	20230706	5940	-37.46	20220727	3700	0.41	20230706	3.50	N	131370	100	53 억	10569294	N	N	7	N	N
141	20230706	130719	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3720	-50	5	-1.33	149322505	39900	60.22	3740	3795	3720	4900	2640	3770	3742.42	19.84	0	-12242	3903	3836	3798	3731	3693	3817	3712	53	1130	100	2780	5	1	53267083	1982	47.09	2.24	12	0.07	79.00	1663.00	5940	20220727	-37.37	3715	20221013	0.13	5240	-29.01	20230130	3720	0.00	20230706	5940	-37.37	20220727	3715	0.13	20221013	3.50	N	131370	100	53 억	10569294	N	N	7	N	N
142	20230706	120716	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3740	-30	5	-0.80	105391310	28117	42.44	3740	3795	3730	4900	2640	3770	3748.31	19.84	0	-5414	3903	3836	3798	3731	3693	3817	3712	53	1130	100	2780	5	1	53267083	1992	47.34	2.25	12	0.05	79.00	1663.00	5940	20220727	-37.04	3715	20221013	0.67	5240	-28.63	20230130	3730	0.27	20230706	5940	-37.04	20220727	3715	0.67	20221013	3.50	N	131370	100	53 억	10569294	N	N	7	N	N
143	20230706	110723	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3765	-5	5	-0.13	59147515	15751	23.77	3740	3795	3730	4900	2640	3770	3755.16	19.84	0	-4468	3903	3836	3798	3731	3693	3817	3712	53	1130	100	2780	5	1	53267083	2006	47.66	2.26	12	0.03	79.00	1663.00	5940	20220727	-36.62	3715	20221013	1.35	5240	-28.15	20230130	3730	0.94	20230706	5940	-36.62	20220727	3715	1.35	20221013	3.50	N	131370	100	53 억	10569294	N	N	7	N	N
144	20230706	100719	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3765	-5	5	-0.13	48183720	12829	19.36	3740	3795	3730	4900	2640	3770	3755.84	19.84	0	-3243	3903	3836	3798	3731	3693	3817	3712	53	1130	100	2780	5	1	53267083	2006	47.66	2.26	12	0.02	79.00	1663.00	5940	20220727	-36.62	3715	20221013	1.35	5240	-28.15	20230130	3730	0.94	20230706	5940	-36.62	20220727	3715	1.35	20221013	3.50	N	131370	100	53 억	10569294	N	N	7	N	N
145	20230706	090717	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3785	15	2	0.40	20563200	5449	8.22	3740	3795	3740	4900	2640	3770	3773.76	19.84	0	-1217	3903	3836	3798	3731	3693	3817	3712	53	1130	100	2780	5	1	53267083	2016	47.91	2.28	12	0.01	79.00	1663.00	5940	20220727	-36.28	3715	20221013	1.88	5240	-27.77	20230130	3740	1.20	20230706	5940	-36.28	20220727	3715	1.88	20221013	3.50	N	131370	100	53 억	10569294	N	N	7	N	N
146	20230705	160715	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3770	-60	5	-1.57	247855270	65522	98.82	3850	3865	3760	4975	2685	3830	3782.80	19.86	0	-8498	3960	3895	3860	3795	3760	3877	3777	53	1145	100	2830	5	1	53267083	2008	47.72	2.27	12	0.12	79.00	1663.00	5940	20220727	-36.53	3715	20221013	1.48	5240	-28.05	20230130	3740	0.80	20230630	5940	-36.53	20220727	3715	1.48	20221013	3.53	N	131370	100	53 억	10578318	N	N	7	N	N
147	20230705	150712	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3780	-50	5	-1.31	183678105	48489	73.13	3850	3865	3765	4975	2685	3830	3788.04	19.86	0	-7190	3960	3895	3860	3795	3760	3877	3777	53	1145	100	2830	5	1	53267083	2013	47.85	2.27	12	0.09	79.00	1663.00	5940	20220727	-36.36	3715	20221013	1.75	5240	-27.86	20230130	3740	1.07	20230630	5940	-36.36	20220727	3715	1.75	20221013	3.53	N	131370	100	53 억	10578318	N	N	5	N	N
148	20230705	140705	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3775	-55	5	-1.44	133203650	35101	52.94	3850	3865	3775	4975	2685	3830	3794.87	19.86	0	-6769	3960	3895	3860	3795	3760	3877	3777	53	1145	100	2830	5	1	53267083	2011	47.78	2.27	12	0.07	79.00	1663.00	5940	20220727	-36.45	3715	20221013	1.62	5240	-27.96	20230130	3740	0.94	20230630	5940	-36.45	20220727	3715	1.62	20221013	3.53	N	131370	100	53 억	10578318	N	N	5	N	N
149	20230705	130707	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3780	-50	5	-1.31	114913815	30265	45.64	3850	3865	3775	4975	2685	3830	3796.92	19.86	0	-4892	3960	3895	3860	3795	3760	3877	3777	53	1145	100	2830	5	1	53267083	2013	47.85	2.27	12	0.06	79.00	1663.00	5940	20220727	-36.36	3715	20221013	1.75	5240	-27.86	20230130	3740	1.07	20230630	5940	-36.36	20220727	3715	1.75	20221013	3.53	N	131370	100	53 억	10578318	N	N	5	N	N
150	20230705	120706	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3790	-40	5	-1.04	104758130	27580	41.60	3850	3865	3775	4975	2685	3830	3798.34	19.86	0	-3174	3960	3895	3860	3795	3760	3877	3777	53	1145	100	2830	5	1	53267083	2019	47.97	2.28	12	0.05	79.00	1663.00	5940	20220727	-36.20	3715	20221013	2.02	5240	-27.67	20230130	3740	1.34	20230630	5940	-36.20	20220727	3715	2.02	20221013	3.53	N	131370	100	53 억	10578318	N	N	5	N	N
151	20230705	110714	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3780	-50	5	-1.31	87264190	22956	34.62	3850	3865	3775	4975	2685	3830	3801.37	19.86	0	-1092	3960	3895	3860	3795	3760	3877	3777	53	1145	100	2830	5	1	53267083	2013	47.85	2.27	12	0.04	79.00	1663.00	5940	20220727	-36.36	3715	20221013	1.75	5240	-27.86	20230130	3740	1.07	20230630	5940	-36.36	20220727	3715	1.75	20221013	3.53	N	131370	100	53 억	10578318	N	N	5	N	N
152	20230705	100708	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3785	-45	5	-1.17	65329035	17161	25.88	3850	3865	3780	4975	2685	3830	3806.83	19.86	0	-204	3960	3895	3860	3795	3760	3877	3777	53	1145	100	2830	5	1	53267083	2016	47.91	2.28	12	0.03	79.00	1663.00	5940	20220727	-36.28	3715	20221013	1.88	5240	-27.77	20230130	3740	1.20	20230630	5940	-36.28	20220727	3715	1.88	20221013	3.53	N	131370	100	53 억	10578318	N	N	5	N	N
153	20230705	090706	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3830	0	3	0.00	2442010	635	0.96	3850	3865	3830	4975	2685	3830	3845.69	19.86	0	-303	3960	3895	3860	3795	3760	3877	3777	53	1145	100	2830	5	1	53267083	2040	48.48	2.30	12	0.00	79.00	1663.00	5940	20220727	-35.52	3715	20221013	3.10	5240	-26.91	20230130	3740	2.41	20230630	5940	-35.52	20220727	3715	3.10	20221013	3.53	N	131370	100	53 억	10578318	N	N	5	N	N
154	20230704	160704	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3830	-60	5	-1.54	255117045	66227	11.25	3860	3925	3825	5050	2725	3890	3852.16	19.89	0	-11560	4273	4081	3918	3726	3563	4177	3822	53	1162	100	2870	5	1	53267083	2040	48.48	2.30	12	0.12	79.00	1663.00	5940	20220727	-35.52	3715	20221013	3.10	5240	-26.91	20230130	3740	2.41	20230630	5940	-35.52	20220727	3715	3.10	20221013	3.54	N	131370	100	53 억	10593516	N	N	5	N	N
155	20230704	150656	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3835	-55	5	-1.41	220915250	57305	9.73	3860	3925	3825	5050	2725	3890	3855.08	19.89	0	-11203	4273	4081	3918	3726	3563	4177	3822	53	1162	100	2870	5	1	53267083	2043	48.54	2.31	12	0.11	79.00	1663.00	5940	20220727	-35.44	3715	20221013	3.23	5240	-26.81	20230130	3740	2.54	20230630	5940	-35.44	20220727	3715	3.23	20221013	3.54	N	131370	100	53 억	10593516	N	N	46	N	N
156	20230704	140702	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3840	-50	5	-1.29	183102910	47437	8.06	3860	3925	3835	5050	2725	3890	3859.92	19.89	0	-9518	4273	4081	3918	3726	3563	4177	3822	53	1162	100	2870	5	1	53267083	2045	48.61	2.31	12	0.09	79.00	1663.00	5940	20220727	-35.35	3715	20221013	3.36	5240	-26.72	20230130	3740	2.67	20230630	5940	-35.35	20220727	3715	3.36	20221013	3.54	N	131370	100	53 억	10593516	N	N	46	N	N
157	20230704	130651	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3855	-35	5	-0.90	140905920	36454	6.19	3860	3925	3850	5050	2725	3890	3865.31	19.89	0	-6959	4273	4081	3918	3726	3563	4177	3822	53	1162	100	2870	5	1	53267083	2053	48.80	2.32	12	0.07	79.00	1663.00	5940	20220727	-35.10	3715	20221013	3.77	5240	-26.43	20230130	3740	3.07	20230630	5940	-35.10	20220727	3715	3.77	20221013	3.54	N	131370	100	53 억	10593516	N	N	46	N	N
158	20230704	120658	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3865	-25	5	-0.64	122413960	31654	5.38	3860	3925	3850	5050	2725	3890	3867.25	19.89	0	-3897	4273	4081	3918	3726	3563	4177	3822	53	1162	100	2870	5	1	53267083	2059	48.92	2.32	12	0.06	79.00	1663.00	5940	20220727	-34.93	3715	20221013	4.04	5240	-26.24	20230130	3740	3.34	20230630	5940	-34.93	20220727	3715	4.04	20221013	3.54	N	131370	100	53 억	10593516	N	N	46	N	N
159	20230704	110654	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3870	-20	5	-0.51	87190315	22514	3.82	3860	3925	3855	5050	2725	3890	3872.72	19.89	0	-3648	4273	4081	3918	3726	3563	4177	3822	53	1162	100	2870	5	1	53267083	2061	48.99	2.33	12	0.04	79.00	1663.00	5940	20220727	-34.85	3715	20221013	4.17	5240	-26.15	20230130	3740	3.48	20230630	5940	-34.85	20220727	3715	4.17	20221013	3.54	N	131370	100	53 억	10593516	N	N	46	N	N
160	20230704	100652	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3890	0	3	0.00	64573840	16659	2.83	3860	3925	3855	5050	2725	3890	3876.21	19.89	0	-3078	4273	4081	3918	3726	3563	4177	3822	53	1162	100	2870	5	1	53267083	2072	49.24	2.34	12	0.03	79.00	1663.00	5940	20220727	-34.51	3715	20221013	4.71	5240	-25.76	20230130	3740	4.01	20230630	5940	-34.51	20220727	3715	4.71	20221013	3.54	N	131370	100	53 억	10593516	N	N	46	N	N
161	20230704	090650	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3885	-5	5	-0.13	17485975	4528	0.77	3860	3885	3855	5050	2725	3890	3861.74	19.89	0	359	4273	4081	3918	3726	3563	4177	3822	53	1162	100	2870	5	1	53267083	2069	49.18	2.34	12	0.01	79.00	1663.00	5940	20220727	-34.60	3715	20221013	4.58	5240	-25.86	20230130	3740	3.88	20230630	5940	-34.60	20220727	3715	4.58	20221013	3.54	N	131370	100	53 억	10593516	N	N	46	N	N
162	20230703	160644	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3890	130	2	3.46	2314929335	585526	686.29	3760	4110	3755	4885	2635	3760	3953.67	19.82	0	35855	3880	3820	3780	3720	3680	3800	3700	53	1125	100	2780	5	1	53267083	2072	49.24	2.34	12	1.10	79.00	1663.00	5940	20220727	-34.51	3715	20221013	4.71	5240	-25.76	20230130	3740	4.01	20230630	5940	-34.51	20220727	3715	4.71	20221013	3.51	N	131370	100	53 억	10558080	N	N	46	N	N
163	20230703	150651	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3880	120	2	3.19	2259664505	571258	669.56	3760	4110	3755	4885	2635	3760	3955.59	19.82	0	34969	3880	3820	3780	3720	3680	3800	3700	53	1125	100	2780	5	1	53267083	2067	49.11	2.33	12	1.07	79.00	1663.00	5940	20220727	-34.68	3715	20221013	4.44	5240	-25.95	20230130	3740	3.74	20230630	5940	-34.68	20220727	3715	4.44	20221013	3.51	N	131370	100	53 억	10558080	N	N	11	N	N
164	20230703	140650	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3895	135	2	3.59	2199784020	555837	651.49	3760	4110	3755	4885	2635	3760	3957.61	19.82	0	35851	3880	3820	3780	3720	3680	3800	3700	53	1125	100	2780	5	1	53267083	2075	49.30	2.34	12	1.04	79.00	1663.00	5940	20220727	-34.43	3715	20221013	4.85	5240	-25.67	20230130	3740	4.14	20230630	5940	-34.43	20220727	3715	4.85	20221013	3.51	N	131370	100	53 억	10558080	N	N	11	N	N
165	20230703	130645	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3900	140	2	3.72	2178601470	550401	645.12	3760	4110	3755	4885	2635	3760	3958.21	19.82	0	36325	3880	3820	3780	3720	3680	3800	3700	53	1125	100	2780	5	1	53267083	2077	49.37	2.35	12	1.03	79.00	1663.00	5940	20220727	-34.34	3715	20221013	4.98	5240	-25.57	20230130	3740	4.28	20230630	5940	-34.34	20220727	3715	4.98	20221013	3.51	N	131370	100	53 억	10558080	N	N	11	N	N
166	20230703	120653	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3905	145	2	3.86	2151490565	543449	636.97	3760	4110	3755	4885	2635	3760	3958.96	19.82	0	36766	3880	3820	3780	3720	3680	3800	3700	53	1125	100	2780	5	1	53267083	2080	49.43	2.35	12	1.02	79.00	1663.00	5940	20220727	-34.26	3715	20221013	5.11	5240	-25.48	20230130	3740	4.41	20230630	5940	-34.26	20220727	3715	5.11	20221013	3.51	N	131370	100	53 억	10558080	N	N	11	N	N
167	20230703	110647	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3910	150	2	3.99	2045248095	516320	605.17	3760	4110	3755	4885	2635	3760	3961.20	19.82	0	32557	3880	3820	3780	3720	3680	3800	3700	53	1125	100	2780	5	1	53267083	2083	49.49	2.35	12	0.97	79.00	1663.00	5940	20220727	-34.18	3715	20221013	5.25	5240	-25.38	20230130	3740	4.55	20230630	5940	-34.18	20220727	3715	5.25	20221013	3.51	N	131370	100	53 억	10558080	N	N	11	N	N
168	20230703	100636	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3915	155	2	4.12	321234290	83640	98.03	3760	3920	3755	4885	2635	3760	3840.68	19.82	0	9315	3880	3820	3780	3720	3680	3800	3700	53	1125	100	2780	5	1	53267083	2085	49.56	2.35	12	0.16	79.00	1663.00	5940	20220727	-34.09	3715	20221013	5.38	5240	-25.29	20230130	3740	4.68	20230630	5940	-34.09	20220727	3715	5.38	20221013	3.51	N	131370	100	53 억	10558080	N	N	11	N	N
169	20230703	090644	55	30.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3760	0	3	0.00	4779705	1270	1.49	3760	3775	3755	4885	2635	3760	3763.55	19.82	0	29	3880	3820	3780	3720	3680	3800	3700	53	1125	100	2780	5	1	53267083	2003	47.59	2.26	12	0.00	79.00	1663.00	5940	20220727	-36.70	3715	20221013	1.21	5240	-28.24	20230130	3740	0.53	20230630	5940	-36.70	20220727	3715	1.21	20221013	3.51	N	131370	100	53 억	10558080	N	N	11	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History