KissMeData/263720/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161034	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18000	690	2	3.99	568650010	31963	139.33	17310	18250	17130	22500	12120	17310	17790.19	0.51	0	-4829	17810	17560	17350	17100	16890	17685	17225	61	5190	500	11070	10	1	12275111	2210	35.93	2.93	12	0.26	501.00	6152.00	30200	20230112	-40.40	11600	20221013	55.17	30200	-40.40	20230112	16250	10.77	20230630	30200	-40.40	20230112	11600	55.17	20221013	2.27	N	263720	500	61 억		62101	N	N	231	N	00	N
3	20230731	151033	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17980	670	2	3.87	545975500	30702	133.84	17310	18250	17130	22500	12120	17310	17783.06	0.51	0	-5284	17810	17560	17350	17100	16890	17685	17225	61	5190	500	11070	10	1	12275111	2207	35.89	2.92	12	0.25	501.00	6152.00	30200	20230112	-40.46	11600	20221013	55.00	30200	-40.46	20230112	16250	10.65	20230630	30200	-40.46	20230112	11600	55.00	20221013	2.27	N	263720	500	61 억		62101	N	N	171	N	00	N
4	20230731	141040	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18040	730	2	4.22	502145720	28267	123.22	17310	18250	17130	22500	12120	17310	17764.38	0.51	0	-4564	17810	17560	17350	17100	16890	17685	17225	61	5190	500	11070	10	1	12275111	2214	36.01	2.93	12	0.23	501.00	6152.00	30200	20230112	-40.26	11600	20221013	55.52	30200	-40.26	20230112	16250	11.02	20230630	30200	-40.26	20230112	11600	55.52	20221013	2.27	N	263720	500	61 억		62101	N	N	171	N	00	N
5	20230731	131039	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18130	820	2	4.74	478749200	26974	117.59	17310	18250	17130	22500	12120	17310	17748.54	0.51	0	-4605	17810	17560	17350	17100	16890	17685	17225	61	5190	500	11070	10	1	12275111	2225	36.19	2.95	12	0.22	501.00	6152.00	30200	20230112	-39.97	11600	20221013	56.29	30200	-39.97	20230112	16250	11.57	20230630	30200	-39.97	20230112	11600	56.29	20221013	2.27	N	263720	500	61 억		62101	N	N	171	N	00	N
6	20230731	121048	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18160	850	2	4.91	466885110	26320	114.73	17310	18250	17130	22500	12120	17310	17738.80	0.51	0	-4626	17810	17560	17350	17100	16890	17685	17225	61	5190	500	11070	10	1	12275111	2229	36.25	2.95	12	0.21	501.00	6152.00	30200	20230112	-39.87	11600	20221013	56.55	30200	-39.87	20230112	16250	11.75	20230630	30200	-39.87	20230112	11600	56.55	20221013	2.27	N	263720	500	61 억		62101	N	N	171	N	00	N
7	20230731	111050	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17850	540	2	3.12	289385860	16489	71.88	17310	17940	17130	22500	12120	17310	17550.24	0.51	0	-3148	17810	17560	17350	17100	16890	17685	17225	61	5190	500	11070	10	1	12275111	2191	35.63	2.90	12	0.13	501.00	6152.00	30200	20230112	-40.89	11600	20221013	53.88	30200	-40.89	20230112	16250	9.85	20230630	30200	-40.89	20230112	11600	53.88	20221013	2.27	N	263720	500	61 억		62101	N	N	171	N	00	N
8	20230731	101047	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17580	270	2	1.56	143707030	8299	36.18	17310	17690	17130	22500	12120	17310	17316.19	0.51	0	-3042	17810	17560	17350	17100	16890	17685	17225	61	5190	500	11070	10	1	12275111	2158	35.09	2.86	12	0.07	501.00	6152.00	30200	20230112	-41.79	11600	20221013	51.55	30200	-41.79	20230112	16250	8.18	20230630	30200	-41.79	20230112	11600	51.55	20221013	2.27	N	263720	500	61 억		62101	N	N	171	N	00	N
9	20230731	091035	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17310	0	3	0.00	5660370	327	1.43	17310	17310	17310	22500	12120	17310	17310.00	0.51	0	-235	17810	17560	17350	17100	16890	17685	17225	61	5190	500	11070	10	1	12275111	2125	34.55	2.81	12	0.00	501.00	6152.00	30200	20230112	-42.68	11600	20221013	49.22	30200	-42.68	20230112	16250	6.52	20230630	30200	-42.68	20230112	11600	49.22	20221013	2.27	N	263720	500	61 억		62101	N	N	171	N	00	N
10	20230728	161037	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17310	50	2	0.29	396217550	22852	62.83	17140	17600	17140	22400	12090	17260	17339.15	0.50	0	-921	17946	17602	17306	16962	16666	17775	17135	61	5155	500	11040	10	1	12275111	2125	34.55	2.81	12	0.19	501.00	6152.00	30200	20230112	-42.68	11600	20221013	49.22	30200	-42.68	20230112	16250	6.52	20230630	30200	-42.68	20230112	11600	49.22	20221013	2.32	N	263720	500	61 억		61916	N	N	171	N	00	N
11	20230728	151036	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17240	-20	5	-0.12	336087310	19371	53.26	17140	17600	17140	22400	12090	17260	17351.01	0.50	0	-43	17946	17602	17306	16962	16666	17775	17135	61	5155	500	11040	10	1	12275111	2116	34.41	2.80	12	0.16	501.00	6152.00	30200	20230112	-42.91	11600	20221013	48.62	30200	-42.91	20230112	16250	6.09	20230630	30200	-42.91	20230112	11600	48.62	20221013	2.32	N	263720	500	61 억		61916	N	N	22	N	00	N
12	20230728	141033	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17290	30	2	0.17	296688240	17089	46.98	17140	17600	17140	22400	12090	17260	17362.62	0.50	0	1207	17946	17602	17306	16962	16666	17775	17135	61	5155	500	11040	10	1	12275111	2122	34.51	2.81	12	0.14	501.00	6152.00	30200	20230112	-42.75	11600	20221013	49.05	30200	-42.75	20230112	16250	6.40	20230630	30200	-42.75	20230112	11600	49.05	20221013	2.32	N	263720	500	61 억		61916	N	N	22	N	00	N
13	20230728	131037	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17290	30	2	0.17	246628660	14198	39.03	17140	17600	17140	22400	12090	17260	17372.32	0.50	0	2433	17946	17602	17306	16962	16666	17775	17135	61	5155	500	11040	10	1	12275111	2122	34.51	2.81	12	0.12	501.00	6152.00	30200	20230112	-42.75	11600	20221013	49.05	30200	-42.75	20230112	16250	6.40	20230630	30200	-42.75	20230112	11600	49.05	20221013	2.32	N	263720	500	61 억		61916	N	N	22	N	00	N
14	20230728	121034	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17490	230	2	1.33	216439880	12467	34.28	17140	17600	17140	22400	12090	17260	17362.75	0.50	0	2722	17946	17602	17306	16962	16666	17775	17135	61	5155	500	11040	10	1	12275111	2147	34.91	2.84	12	0.10	501.00	6152.00	30200	20230112	-42.09	11600	20221013	50.78	30200	-42.09	20230112	16250	7.63	20230630	30200	-42.09	20230112	11600	50.78	20221013	2.32	N	263720	500	61 억		61916	N	N	22	N	00	N
15	20230728	111042	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17500	240	2	1.39	189647720	10937	30.07	17140	17600	17140	22400	12090	17260	17341.58	0.50	0	2521	17946	17602	17306	16962	16666	17775	17135	61	5155	500	11040	10	1	12275111	2148	34.93	2.84	12	0.09	501.00	6152.00	30200	20230112	-42.05	11600	20221013	50.86	30200	-42.05	20230112	16250	7.69	20230630	30200	-42.05	20230112	11600	50.86	20221013	2.32	N	263720	500	61 억		61916	N	N	22	N	00	N
16	20230728	101031	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17330	70	2	0.41	153108170	8841	24.31	17140	17600	17140	22400	12090	17260	17319.38	0.50	0	1801	17946	17602	17306	16962	16666	17775	17135	61	5155	500	11040	10	1	12275111	2127	34.59	2.82	12	0.07	501.00	6152.00	30200	20230112	-42.62	11600	20221013	49.40	30200	-42.62	20230112	16250	6.65	20230630	30200	-42.62	20230112	11600	49.40	20221013	2.32	N	263720	500	61 억		61916	N	N	22	N	00	N
17	20230728	091041	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17360	100	2	0.58	20138440	1165	3.20	17140	17600	17140	22400	12090	17260	17291.98	0.50	0	521	17946	17602	17306	16962	16666	17775	17135	61	5155	500	11040	10	1	12275111	2131	34.65	2.82	12	0.01	501.00	6152.00	30200	20230112	-42.52	11600	20221013	49.66	30200	-42.52	20230112	16250	6.83	20230630	30200	-42.52	20230112	11600	49.66	20221013	2.32	N	263720	500	61 억		61916	N	N	22	N	00	N
18	20230727	161032	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17260	110	2	0.64	612514830	35249	31.92	17010	17650	17010	22250	12010	17150	17377.84	0.53	10476	-3091	18236	17692	17286	16742	16336	17490	16540	61	5120	500	10970	10	1	12275111	2119	34.45	2.81	12	0.29	501.00	6152.00	30200	20230112	-42.85	11600	20221013	48.79	30200	-42.85	20230112	16250	6.22	20230630	30200	-42.85	20230112	11600	48.79	20221013	2.31	N	263720	500	61 억		64835	N	N	22	N	00	N
19	20230727	151032	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17210	60	2	0.35	582614910	33516	30.35	17010	17650	17010	22250	12010	17150	17383.19	0.53	10476	-3910	18236	17692	17286	16742	16336	17490	16540	61	5120	500	10970	10	1	12275111	2113	34.35	2.80	12	0.27	501.00	6152.00	30200	20230112	-43.01	11600	20221013	48.36	30200	-43.01	20230112	16250	5.91	20230630	30200	-43.01	20230112	11600	48.36	20221013	2.31	N	263720	500	61 억		64835	N	N	312	N	00	N
20	20230727	141027	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17260	110	2	0.64	480542630	27603	24.99	17010	17650	17010	22250	12010	17150	17409.07	0.53	10476	-4727	18236	17692	17286	16742	16336	17490	16540	61	5120	500	10970	10	1	12275111	2119	34.45	2.81	12	0.22	501.00	6152.00	30200	20230112	-42.85	11600	20221013	48.79	30200	-42.85	20230112	16250	6.22	20230630	30200	-42.85	20230112	11600	48.79	20221013	2.31	N	263720	500	61 억		64835	N	N	312	N	00	N
21	20230727	131026	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17380	230	2	1.34	380220170	21827	19.76	17010	17650	17010	22250	12010	17150	17419.72	0.53	10476	-1938	18236	17692	17286	16742	16336	17490	16540	61	5120	500	10970	10	1	12275111	2133	34.69	2.83	12	0.18	501.00	6152.00	30200	20230112	-42.45	11600	20221013	49.83	30200	-42.45	20230112	16250	6.95	20230630	30200	-42.45	20230112	11600	49.83	20221013	2.31	N	263720	500	61 억		64835	N	N	312	N	00	N
22	20230727	121029	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17460	310	2	1.81	290527760	16665	15.09	17010	17650	17010	22250	12010	17150	17433.41	0.53	10476	-716	18236	17692	17286	16742	16336	17490	16540	61	5120	500	10970	10	1	12275111	2143	34.85	2.84	12	0.14	501.00	6152.00	30200	20230112	-42.19	11600	20221013	50.52	30200	-42.19	20230112	16250	7.45	20230630	30200	-42.19	20230112	11600	50.52	20221013	2.31	N	263720	500	61 억		64835	N	N	312	N	00	N
23	20230727	111032	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17520	370	2	2.16	252983380	14521	13.15	17010	17650	17010	22250	12010	17150	17421.90	0.53	10476	238	18236	17692	17286	16742	16336	17490	16540	61	5120	500	10970	10	1	12275111	2151	34.97	2.85	12	0.12	501.00	6152.00	30200	20230112	-41.99	11600	20221013	51.03	30200	-41.99	20230112	16250	7.82	20230630	30200	-41.99	20230112	11600	51.03	20221013	2.31	N	263720	500	61 억		64835	N	N	312	N	00	N
24	20230727	101028	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17560	410	2	2.39	193841620	11157	10.10	17010	17590	17010	22250	12010	17150	17373.99	0.53	10476	-590	18236	17692	17286	16742	16336	17490	16540	61	5120	500	10970	10	1	12275111	2156	35.05	2.85	12	0.09	501.00	6152.00	30200	20230112	-41.85	11600	20221013	51.38	30200	-41.85	20230112	16250	8.06	20230630	30200	-41.85	20230112	11600	51.38	20221013	2.31	N	263720	500	61 억		64835	N	N	312	N	00	N
25	20230727	091027	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17330	180	2	1.05	89211900	5161	4.67	17010	17590	17010	22250	12010	17150	17285.78	0.53	10476	-941	18236	17692	17286	16742	16336	17490	16540	61	5120	500	10970	10	1	12275111	2127	34.59	2.82	12	0.04	501.00	6152.00	30200	20230112	-42.62	11600	20221013	49.40	30200	-42.62	20230112	16250	6.65	20230630	30200	-42.62	20230112	11600	49.40	20221013	2.31	N	263720	500	61 억		64835	N	N	312	N	00	N
26	20230726	161026	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17150	-440	5	-2.50	1886792760	109862	123.65	17380	17830	16880	22850	12320	17590	17174.25	0.44	0	10714	18896	18242	17896	17242	16896	18070	17070	61	5265	500	11250	10	1	12275111	2105	34.23	2.79	12	0.89	501.00	6152.00	30200	20230112	-43.21	11600	20221013	47.84	30200	-43.21	20230112	16250	5.54	20230630	30200	-43.21	20230112	11600	47.84	20221013	2.37	N	263720	500	61 억		54359	N	N	312	N	00	N
27	20230726	151031	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17190	-400	5	-2.27	1852272610	107850	121.39	17380	17830	16880	22850	12320	17590	17174.53	0.44	0	9965	18896	18242	17896	17242	16896	18070	17070	61	5265	500	11250	10	1	12275111	2110	34.31	2.79	12	0.88	501.00	6152.00	30200	20230112	-43.08	11600	20221013	48.19	30200	-43.08	20230112	16250	5.78	20230630	30200	-43.08	20230112	11600	48.19	20221013	2.37	N	263720	500	61 억		54359	N	N	472	N	00	N
28	20230726	141023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	16960	-630	5	-3.58	1673365490	97410	109.64	17380	17830	16880	22850	12320	17590	17178.58	0.44	0	4994	18896	18242	17896	17242	16896	18070	17070	61	5265	500	11250	10	1	12275111	2082	33.85	2.76	12	0.79	501.00	6152.00	30200	20230112	-43.84	11600	20221013	46.21	30200	-43.84	20230112	16250	4.37	20230630	30200	-43.84	20230112	11600	46.21	20221013	2.37	N	263720	500	61 억		54359	N	N	472	N	00	N
29	20230726	131020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	16950	-640	5	-3.64	1473709580	85668	96.42	17380	17830	16880	22850	12320	17590	17202.57	0.44	0	4932	18896	18242	17896	17242	16896	18070	17070	61	5265	500	11250	10	1	12275111	2081	33.83	2.76	12	0.70	501.00	6152.00	30200	20230112	-43.87	11600	20221013	46.12	30200	-43.87	20230112	16250	4.31	20230630	30200	-43.87	20230112	11600	46.12	20221013	2.37	N	263720	500	61 억		54359	N	N	472	N	00	N
30	20230726	121023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17180	-410	5	-2.33	1147963550	66578	74.93	17380	17830	16880	22850	12320	17590	17242.39	0.44	0	4270	18896	18242	17896	17242	16896	18070	17070	61	5265	500	11250	10	1	12275111	2109	34.29	2.79	12	0.54	501.00	6152.00	30200	20230112	-43.11	11600	20221013	48.10	30200	-43.11	20230112	16250	5.72	20230630	30200	-43.11	20230112	11600	48.10	20221013	2.37	N	263720	500	61 억		54359	N	N	472	N	00	N
31	20230726	111018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17050	-540	5	-3.07	871823710	50292	56.60	17380	17830	17010	22850	12320	17590	17335.24	0.44	0	-3564	18896	18242	17896	17242	16896	18070	17070	61	5265	500	11250	10	1	12275111	2093	34.03	2.77	12	0.41	501.00	6152.00	30200	20230112	-43.54	11600	20221013	46.98	30200	-43.54	20230112	16250	4.92	20230630	30200	-43.54	20230112	11600	46.98	20221013	2.37	N	263720	500	61 억		54359	N	N	472	N	00	N
32	20230726	101026	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17310	-280	5	-1.59	495129750	28449	32.02	17380	17830	17160	22850	12320	17590	17404.12	0.44	0	-399	18896	18242	17896	17242	16896	18070	17070	61	5265	500	11250	10	1	12275111	2125	34.55	2.81	12	0.23	501.00	6152.00	30200	20230112	-42.68	11600	20221013	49.22	30200	-42.68	20230112	16250	6.52	20230630	30200	-42.68	20230112	11600	49.22	20221013	2.37	N	263720	500	61 억		54359	N	N	472	N	00	N
33	20230726	091020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17200	-390	5	-2.22	110211720	6360	7.16	17380	17620	17160	22850	12320	17590	17328.89	0.44	0	-3072	18896	18242	17896	17242	16896	18070	17070	61	5265	500	11250	10	1	12275111	2111	34.33	2.80	12	0.05	501.00	6152.00	30200	20230112	-43.05	11600	20221013	48.28	30200	-43.05	20230112	16250	5.85	20230630	30200	-43.05	20230112	11600	48.28	20221013	2.37	N	263720	500	61 억		54359	N	N	472	N	00	N
34	20230725	161018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17590	-560	5	-3.09	1588245300	88292	166.20	18150	18550	17550	23550	12710	18150	17988.95	0.37	0	7821	19296	18722	18416	17842	17536	18570	17690	61	5420	500	11610	10	1	12275111	2159	35.11	2.86	12	0.72	501.00	6152.00	30200	20230112	-41.75	11600	20221013	51.64	30200	-41.75	20230112	16250	8.25	20230630	30200	-41.75	20230112	11600	51.64	20221013	2.38	N	263720	500	61 억		46008	N	N	472	N	00	N
35	20230725	151005	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17620	-530	5	-2.92	1511325370	83919	157.97	18150	18550	17600	23550	12710	18150	18009.33	0.37	0	6348	19296	18722	18416	17842	17536	18570	17690	61	5420	500	11610	10	1	12275111	2163	35.17	2.86	12	0.68	501.00	6152.00	30200	20230112	-41.66	11600	20221013	51.90	30200	-41.66	20230112	16250	8.43	20230630	30200	-41.66	20230112	11600	51.90	20221013	2.38	N	263720	500	61 억		46008	N	N	401	N	00	N
36	20230725	141004	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17760	-390	5	-2.15	1335098450	73963	139.23	18150	18550	17660	23550	12710	18150	18050.90	0.37	0	3518	19296	18722	18416	17842	17536	18570	17690	61	5420	500	11610	10	1	12275111	2180	35.45	2.89	12	0.60	501.00	6152.00	30200	20230112	-41.19	11600	20221013	53.10	30200	-41.19	20230112	16250	9.29	20230630	30200	-41.19	20230112	11600	53.10	20221013	2.38	N	263720	500	61 억		46008	N	N	401	N	00	N
37	20230725	131015	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17770	-380	5	-2.09	1143491300	63149	118.87	18150	18550	17670	23550	12710	18150	18107.83	0.37	0	2106	19296	18722	18416	17842	17536	18570	17690	61	5420	500	11610	10	1	12275111	2181	35.47	2.89	12	0.51	501.00	6152.00	30200	20230112	-41.16	11600	20221013	53.19	30200	-41.16	20230112	16250	9.35	20230630	30200	-41.16	20230112	11600	53.19	20221013	2.38	N	263720	500	61 억		46008	N	N	401	N	00	N
38	20230725	121015	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17900	-250	5	-1.38	875185360	48121	90.58	18150	18550	17900	23550	12710	18150	18187.18	0.37	0	-3100	19296	18722	18416	17842	17536	18570	17690	61	5420	500	11610	10	1	12275111	2197	35.73	2.91	12	0.39	501.00	6152.00	30200	20230112	-40.73	11600	20221013	54.31	30200	-40.73	20230112	16250	10.15	20230630	30200	-40.73	20230112	11600	54.31	20221013	2.38	N	263720	500	61 억		46008	N	N	401	N	00	N
39	20230725	111013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18250	100	2	0.55	603657460	33086	62.28	18150	18550	18000	23550	12710	18150	18245.10	0.37	0	-446	19296	18722	18416	17842	17536	18570	17690	61	5420	500	11610	10	1	12275111	2240	36.43	2.97	12	0.27	501.00	6152.00	30200	20230112	-39.57	11600	20221013	57.33	30200	-39.57	20230112	16250	12.31	20230630	30200	-39.57	20230112	11600	57.33	20221013	2.38	N	263720	500	61 억		46008	N	N	401	N	00	N
40	20230725	101012	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18380	230	2	1.27	436771310	23990	45.16	18150	18420	18000	23550	12710	18150	18206.39	0.37	0	868	19296	18722	18416	17842	17536	18570	17690	61	5420	500	11610	10	1	12275111	2256	36.69	2.99	12	0.20	501.00	6152.00	30200	20230112	-39.14	11600	20221013	58.45	30200	-39.14	20230112	16250	13.11	20230630	30200	-39.14	20230112	11600	58.45	20221013	2.38	N	263720	500	61 억		46008	N	N	401	N	00	N
41	20230725	091011	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18030	-120	5	-0.66	61468160	3388	6.38	18150	18180	18030	23550	12710	18150	18142.90	0.37	0	-2080	19296	18722	18416	17842	17536	18570	17690	61	5420	500	11610	10	1	12275111	2213	35.99	2.93	12	0.03	501.00	6152.00	30200	20230112	-40.30	11600	20221013	55.43	30200	-40.30	20230112	16250	10.95	20230630	30200	-40.30	20230112	11600	55.43	20221013	2.38	N	263720	500	61 억		46008	N	N	401	N	00	N
42	20230724	161012	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18150	-770	5	-4.07	957943440	52270	110.36	18740	18990	18110	24550	13250	18920	18326.83	0.35	0	3233	19740	19330	19120	18710	18500	19225	18605	61	5650	500	12100	10	1	12275111	2228	36.23	2.95	12	0.43	501.00	6152.00	30200	20230112	-39.90	11600	20221013	56.47	30200	-39.90	20230112	16250	11.69	20230630	30200	-39.90	20230112	11600	56.47	20221013	2.33	N	263720	500	61 억		42775	N	N	401	N	00	N
43	20230724	151008	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18160	-760	5	-4.02	915544500	49932	105.42	18740	18990	18120	24550	13250	18920	18335.83	0.35	0	2826	19740	19330	19120	18710	18500	19225	18605	61	5650	500	12100	10	1	12275111	2229	36.25	2.95	12	0.41	501.00	6152.00	30200	20230112	-39.87	11600	20221013	56.55	30200	-39.87	20230112	16250	11.75	20230630	30200	-39.87	20230112	11600	56.55	20221013	2.33	N	263720	500	61 억		42775	N	N	1	N	00	N
44	20230724	141007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18250	-670	5	-3.54	840670640	45811	96.72	18740	18990	18150	24550	13250	18920	18350.85	0.35	0	2399	19740	19330	19120	18710	18500	19225	18605	61	5650	500	12100	10	1	12275111	2240	36.43	2.97	12	0.37	501.00	6152.00	30200	20230112	-39.57	11600	20221013	57.33	30200	-39.57	20230112	16250	12.31	20230630	30200	-39.57	20230112	11600	57.33	20221013	2.33	N	263720	500	61 억		42775	N	N	1	N	00	N
45	20230724	131007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18290	-630	5	-3.33	677565380	36854	77.81	18740	18990	18240	24550	13250	18920	18385.12	0.35	0	2422	19740	19330	19120	18710	18500	19225	18605	61	5650	500	12100	10	1	12275111	2245	36.51	2.97	12	0.30	501.00	6152.00	30200	20230112	-39.44	11600	20221013	57.67	30200	-39.44	20230112	16250	12.55	20230630	30200	-39.44	20230112	11600	57.67	20221013	2.33	N	263720	500	61 억		42775	N	N	1	N	00	N
46	20230724	121008	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18320	-600	5	-3.17	641408380	34874	73.63	18740	18990	18260	24550	13250	18920	18392.17	0.35	0	3014	19740	19330	19120	18710	18500	19225	18605	61	5650	500	12100	10	1	12275111	2249	36.57	2.98	12	0.28	501.00	6152.00	30200	20230112	-39.34	11600	20221013	57.93	30200	-39.34	20230112	16250	12.74	20230630	30200	-39.34	20230112	11600	57.93	20221013	2.33	N	263720	500	61 억		42775	N	N	1	N	00	N
47	20230724	111013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18290	-630	5	-3.33	593521370	32254	68.10	18740	18990	18290	24550	13250	18920	18401.48	0.35	0	3039	19740	19330	19120	18710	18500	19225	18605	61	5650	500	12100	10	1	12275111	2245	36.51	2.97	12	0.26	501.00	6152.00	30200	20230112	-39.44	11600	20221013	57.67	30200	-39.44	20230112	16250	12.55	20230630	30200	-39.44	20230112	11600	57.67	20221013	2.33	N	263720	500	61 억		42775	N	N	1	N	00	N
48	20230724	101003	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18330	-590	5	-3.12	461788550	25068	52.93	18740	18990	18290	24550	13250	18920	18421.44	0.35	0	3013	19740	19330	19120	18710	18500	19225	18605	61	5650	500	12100	10	1	12275111	2250	36.59	2.98	12	0.20	501.00	6152.00	30200	20230112	-39.30	11600	20221013	58.02	30200	-39.30	20230112	16250	12.80	20230630	30200	-39.30	20230112	11600	58.02	20221013	2.33	N	263720	500	61 억		42775	N	N	1	N	00	N
49	20230724	091009	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18590	-330	5	-1.74	85527540	4587	9.68	18740	18990	18590	24550	13250	18920	18645.64	0.35	0	-227	19740	19330	19120	18710	18500	19225	18605	61	5650	500	12100	10	1	12275111	2282	37.11	3.02	12	0.04	501.00	6152.00	30200	20230112	-38.44	11600	20221013	60.26	30200	-38.44	20230112	16250	14.40	20230630	30200	-38.44	20230112	11600	60.26	20221013	2.33	N	263720	500	61 억		42775	N	N	1	N	00	N
50	20230721	160959	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18920	-310	5	-1.61	899046910	47059	51.87	19260	19530	18910	24950	13470	19230	19104.81	0.35	0	497	20476	19852	19526	18902	18576	19690	18740	61	5740	500	12300	10	1	12275111	2322	37.76	3.08	12	0.38	501.00	6152.00	30200	20230112	-37.35	11600	20221013	63.10	30200	-37.35	20230112	16250	16.43	20230630	30200	-37.35	20230112	11600	63.10	20221013	2.33	N	263720	500	61 억		42419	N	N	1	N	00	N
51	20230721	151001	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18990	-240	5	-1.25	846513610	44287	48.82	19260	19530	18910	24950	13470	19230	19114.27	0.35	0	-97	20476	19852	19526	18902	18576	19690	18740	61	5740	500	12300	10	1	12275111	2331	37.90	3.09	12	0.36	501.00	6152.00	30200	20230112	-37.12	11600	20221013	63.71	30200	-37.12	20230112	16250	16.86	20230630	30200	-37.12	20230112	11600	63.71	20221013	2.33	N	263720	500	61 억		42419	N	N	422	N	00	N
52	20230721	140957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18970	-260	5	-1.35	705317420	36841	40.61	19260	19530	18910	24950	13470	19230	19144.90	0.35	0	-3123	20476	19852	19526	18902	18576	19690	18740	61	5740	500	12300	10	1	12275111	2329	37.86	3.08	12	0.30	501.00	6152.00	30200	20230112	-37.19	11600	20221013	63.53	30200	-37.19	20230112	16250	16.74	20230630	30200	-37.19	20230112	11600	63.53	20221013	2.33	N	263720	500	61 억		42419	N	N	422	N	00	N
53	20230721	131000	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19000	-230	5	-1.20	489826490	25519	28.13	19260	19530	18940	24950	13470	19230	19194.58	0.35	0	-1345	20476	19852	19526	18902	18576	19690	18740	61	5740	500	12300	10	1	12275111	2332	37.92	3.09	12	0.21	501.00	6152.00	30200	20230112	-37.09	11600	20221013	63.79	30200	-37.09	20230112	16250	16.92	20230630	30200	-37.09	20230112	11600	63.79	20221013	2.33	N	263720	500	61 억		42419	N	N	422	N	00	N
54	20230721	121013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19060	-170	5	-0.88	375911510	19528	21.52	19260	19530	18940	24950	13470	19230	19249.87	0.35	0	-1979	20476	19852	19526	18902	18576	19690	18740	61	5740	500	12300	10	1	12275111	2340	38.04	3.10	12	0.16	501.00	6152.00	30200	20230112	-36.89	11600	20221013	64.31	30200	-36.89	20230112	16250	17.29	20230630	30200	-36.89	20230112	11600	64.31	20221013	2.33	N	263720	500	61 억		42419	N	N	422	N	00	N
55	20230721	111009	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19380	150	2	0.78	283937550	14745	16.25	19260	19530	18940	24950	13470	19230	19256.53	0.35	0	-1490	20476	19852	19526	18902	18576	19690	18740	61	5740	500	12300	10	1	12275111	2379	38.68	3.15	12	0.12	501.00	6152.00	30200	20230112	-35.83	11600	20221013	67.07	30200	-35.83	20230112	16250	19.26	20230630	30200	-35.83	20230112	11600	67.07	20221013	2.33	N	263720	500	61 억		42419	N	N	422	N	00	N
56	20230721	101007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19410	180	2	0.94	250072010	12998	14.33	19260	19530	18940	24950	13470	19230	19239.27	0.35	0	-1557	20476	19852	19526	18902	18576	19690	18740	61	5740	500	12300	10	1	12275111	2383	38.74	3.16	12	0.11	501.00	6152.00	30200	20230112	-35.73	11600	20221013	67.33	30200	-35.73	20230112	16250	19.45	20230630	30200	-35.73	20230112	11600	67.33	20221013	2.33	N	263720	500	61 억		42419	N	N	422	N	00	N
57	20230721	091005	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19000	-230	5	-1.20	88052470	4599	5.07	19260	19260	18940	24950	13470	19230	19146.00	0.35	0	-1496	20476	19852	19526	18902	18576	19690	18740	61	5740	500	12300	10	1	12275111	2332	37.92	3.09	12	0.04	501.00	6152.00	30200	20230112	-37.09	11600	20221013	63.79	30200	-37.09	20230112	16250	16.92	20230630	30200	-37.09	20230112	11600	63.79	20221013	2.33	N	263720	500	61 억		42419	N	N	422	N	00	N
58	20230720	160955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19230	-970	5	-4.80	1755272830	90349	144.28	20000	20150	19200	26250	14150	20200	19427.93	0.46	0	-13907	21220	20710	20190	19680	19160	20450	19420	61	6050	500	12920	10	1	12275111	2361	38.38	3.13	12	0.74	501.00	6152.00	30200	20230112	-36.32	11600	20221013	65.78	30200	-36.32	20230112	16250	18.34	20230630	30200	-36.32	20230112	11600	65.78	20221013	2.34	N	263720	500	61 억		56130	N	N	422	N	00	N
59	20230720	150956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19320	-880	5	-4.36	1628831070	83786	133.80	20000	20150	19200	26250	14150	20200	19439.95	0.46	0	-13394	21220	20710	20190	19680	19160	20450	19420	61	6050	500	12920	10	1	12275111	2372	38.56	3.14	12	0.68	501.00	6152.00	30200	20230112	-36.03	11600	20221013	66.55	30200	-36.03	20230112	16250	18.89	20230630	30200	-36.03	20230112	11600	66.55	20221013	2.34	N	263720	500	61 억		56130	N	N	53	N	00	N
60	20230720	140955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19350	-850	5	-4.21	1520632270	78193	124.87	20000	20150	19200	26250	14150	20200	19446.71	0.46	0	-11107	21220	20710	20190	19680	19160	20450	19420	61	6050	500	12920	10	1	12275111	2375	38.62	3.15	12	0.64	501.00	6152.00	30200	20230112	-35.93	11600	20221013	66.81	30200	-35.93	20230112	16250	19.08	20230630	30200	-35.93	20230112	11600	66.81	20221013	2.34	N	263720	500	61 억		56130	N	N	53	N	00	N
61	20230720	130955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19450	-750	5	-3.71	1352022290	69481	110.96	20000	20150	19200	26250	14150	20200	19458.38	0.46	0	-7644	21220	20710	20190	19680	19160	20450	19420	61	6050	500	12920	10	1	12275111	2388	38.82	3.16	12	0.57	501.00	6152.00	30200	20230112	-35.60	11600	20221013	67.67	30200	-35.60	20230112	16250	19.69	20230630	30200	-35.60	20230112	11600	67.67	20221013	2.34	N	263720	500	61 억		56130	N	N	53	N	00	N
62	20230720	121004	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19360	-840	5	-4.16	1264324840	64952	103.73	20000	20150	19200	26250	14150	20200	19464.99	0.46	0	-7221	21220	20710	20190	19680	19160	20450	19420	61	6050	500	12920	10	1	12275111	2376	38.64	3.15	12	0.53	501.00	6152.00	30200	20230112	-35.89	11600	20221013	66.90	30200	-35.89	20230112	16250	19.14	20230630	30200	-35.89	20230112	11600	66.90	20221013	2.34	N	263720	500	61 억		56130	N	N	53	N	00	N
63	20230720	110959	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19410	-790	5	-3.91	1151535150	59134	94.43	20000	20150	19200	26250	14150	20200	19472.74	0.46	0	-5494	21220	20710	20190	19680	19160	20450	19420	61	6050	500	12920	10	1	12275111	2383	38.74	3.16	12	0.48	501.00	6152.00	30200	20230112	-35.73	11600	20221013	67.33	30200	-35.73	20230112	16250	19.45	20230630	30200	-35.73	20230112	11600	67.33	20221013	2.34	N	263720	500	61 억		56130	N	N	53	N	00	N
64	20230720	100948	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19470	-730	5	-3.61	881267680	45295	72.33	20000	20150	19200	26250	14150	20200	19455.41	0.46	0	-2301	21220	20710	20190	19680	19160	20450	19420	61	6050	500	12920	10	1	12275111	2390	38.86	3.16	12	0.37	501.00	6152.00	30200	20230112	-35.53	11600	20221013	67.84	30200	-35.53	20230112	16250	19.82	20230630	30200	-35.53	20230112	11600	67.84	20221013	2.34	N	263720	500	61 억		56130	N	N	53	N	00	N
65	20230720	090951	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19750	-450	5	-2.23	131578440	6656	10.63	20000	20150	19200	26250	14150	20200	19765.33	0.46	0	638	21220	20710	20190	19680	19160	20450	19420	61	6050	500	12920	10	1	12275111	2424	39.42	3.21	12	0.05	501.00	6152.00	30200	20230112	-34.60	11600	20221013	70.26	30200	-34.60	20230112	16250	21.54	20230630	30200	-34.60	20230112	11600	70.26	20221013	2.34	N	263720	500	61 억		56130	N	N	53	N	00	N
66	20230719	161009	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	-50	5	-0.25	1245312510	62254	140.62	20250	20700	19670	26300	14200	20250	20002.92	0.42	0	5010	21216	20732	20366	19882	19516	20550	19700	61	6050	500	12960	50	1	12275111	2480	40.32	3.28	12	0.51	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.41	N	263720	500	61 억		51529	N	N	53	N	00	N
67	20230719	151008	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20250	0	3	0.00	1222640760	61132	138.09	20250	20700	19670	26300	14200	20250	19999.23	0.42	0	5124	21216	20732	20366	19882	19516	20550	19700	61	6050	500	12960	50	1	12275111	2486	40.42	3.29	12	0.50	501.00	6152.00	30200	20230112	-32.95	11600	20221013	74.57	30200	-32.95	20230112	16250	24.62	20230630	30200	-32.95	20230112	11600	74.57	20221013	2.41	N	263720	500	61 억		51529	N	N	169	N	00	N
68	20230719	141012	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19910	-340	5	-1.68	1071473510	53582	121.03	20250	20700	19670	26300	14200	20250	19995.99	0.42	0	4887	21216	20732	20366	19882	19516	20550	19700	61	6050	500	12960	10	1	12275111	2444	39.74	3.24	12	0.44	501.00	6152.00	30200	20230112	-34.07	11600	20221013	71.64	30200	-34.07	20230112	16250	22.52	20230630	30200	-34.07	20230112	11600	71.64	20221013	2.41	N	263720	500	61 억		51529	N	N	169	N	00	N
69	20230719	130957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19850	-400	5	-1.98	836377050	41695	94.18	20250	20700	19790	26300	14200	20250	20058.54	0.42	0	619	21216	20732	20366	19882	19516	20550	19700	61	6050	500	12960	10	1	12275111	2437	39.62	3.23	12	0.34	501.00	6152.00	30200	20230112	-34.27	11600	20221013	71.12	30200	-34.27	20230112	16250	22.15	20230630	30200	-34.27	20230112	11600	71.12	20221013	2.41	N	263720	500	61 억		51529	N	N	169	N	00	N
70	20230719	121014	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19930	-320	5	-1.58	569533480	28256	63.83	20250	20700	19930	26300	14200	20250	20155.56	0.42	0	129	21216	20732	20366	19882	19516	20550	19700	61	6050	500	12960	10	1	12275111	2446	39.78	3.24	12	0.23	501.00	6152.00	30200	20230112	-34.01	11600	20221013	71.81	30200	-34.01	20230112	16250	22.65	20230630	30200	-34.01	20230112	11600	71.81	20221013	2.41	N	263720	500	61 억		51529	N	N	169	N	00	N
71	20230719	111011	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20050	-200	5	-0.99	453291820	22439	50.69	20250	20700	19990	26300	14200	20250	20200.65	0.42	0	1937	21216	20732	20366	19882	19516	20550	19700	61	6050	500	12960	50	1	12275111	2461	40.02	3.26	12	0.18	501.00	6152.00	30200	20230112	-33.61	11600	20221013	72.84	30200	-33.61	20230112	16250	23.38	20230630	30200	-33.61	20230112	11600	72.84	20221013	2.41	N	263720	500	61 억		51529	N	N	169	N	00	N
72	20230719	101003	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20100	-150	5	-0.74	308486100	15213	34.36	20250	20700	20000	26300	14200	20250	20278.15	0.42	0	1029	21216	20732	20366	19882	19516	20550	19700	61	6050	500	12960	50	1	12275111	2467	40.12	3.27	12	0.12	501.00	6152.00	30200	20230112	-33.44	11600	20221013	73.28	30200	-33.44	20230112	16250	23.69	20230630	30200	-33.44	20230112	11600	73.28	20221013	2.41	N	263720	500	61 억		51529	N	N	169	N	00	N
73	20230719	091003	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	-50	5	-0.25	59352400	2936	6.63	20250	20350	20100	26300	14200	20250	20213.00	0.42	0	-148	21216	20732	20366	19882	19516	20550	19700	61	6050	500	12960	50	1	12275111	2480	40.32	3.28	12	0.02	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.41	N	263720	500	61 억		51529	N	N	169	N	00	N
74	20230718	161001	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20250	-600	5	-2.88	887681050	43890	90.81	20850	20850	20000	27100	14600	20850	20225.12	0.43	0	-1500	21450	21150	20700	20400	19950	21300	20550	61	6250	500	13340	50	1	12275111	2486	40.42	3.29	12	0.36	501.00	6152.00	30200	20230112	-32.95	11600	20221013	74.57	30200	-32.95	20230112	16250	24.62	20230630	30200	-32.95	20230112	11600	74.57	20221013	2.52	N	263720	500	61 억		52557	N	N	169	N	00	N
75	20230718	151000	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	-650	5	-3.12	827980600	40936	84.70	20850	20850	20000	27100	14600	20850	20226.22	0.43	0	-2061	21450	21150	20700	20400	19950	21300	20550	61	6250	500	13340	50	1	12275111	2480	40.32	3.28	12	0.33	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.52	N	263720	500	61 억		52557	N	N	98	N	00	N
76	20230718	140956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20250	-600	5	-2.88	633399850	31284	64.73	20850	20850	20000	27100	14600	20850	20246.77	0.43	0	-4287	21450	21150	20700	20400	19950	21300	20550	61	6250	500	13340	50	1	12275111	2486	40.42	3.29	12	0.25	501.00	6152.00	30200	20230112	-32.95	11600	20221013	74.57	30200	-32.95	20230112	16250	24.62	20230630	30200	-32.95	20230112	11600	74.57	20221013	2.52	N	263720	500	61 억		52557	N	N	98	N	00	N
77	20230718	130957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20200	-650	5	-3.12	575606800	28417	58.80	20850	20850	20000	27100	14600	20850	20255.72	0.43	0	-3850	21450	21150	20700	20400	19950	21300	20550	61	6250	500	13340	50	1	12275111	2480	40.32	3.28	12	0.23	501.00	6152.00	30200	20230112	-33.11	11600	20221013	74.14	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	11600	74.14	20221013	2.52	N	263720	500	61 억		52557	N	N	98	N	00	N
78	20230718	121007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20150	-700	5	-3.36	526066950	25965	53.72	20850	20850	20000	27100	14600	20850	20260.62	0.43	0	-3518	21450	21150	20700	20400	19950	21300	20550	61	6250	500	13340	50	1	12275111	2473	40.22	3.28	12	0.21	501.00	6152.00	30200	20230112	-33.28	11600	20221013	73.71	30200	-33.28	20230112	16250	24.00	20230630	30200	-33.28	20230112	11600	73.71	20221013	2.52	N	263720	500	61 억		52557	N	N	98	N	00	N
79	20230718	111004	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20050	-800	5	-3.84	453731850	22363	46.27	20850	20850	20000	27100	14600	20850	20289.40	0.43	0	-3376	21450	21150	20700	20400	19950	21300	20550	61	6250	500	13340	50	1	12275111	2461	40.02	3.26	12	0.18	501.00	6152.00	30200	20230112	-33.61	11600	20221013	72.84	30200	-33.61	20230112	16250	23.38	20230630	30200	-33.61	20230112	11600	72.84	20221013	2.52	N	263720	500	61 억		52557	N	N	98	N	00	N
80	20230718	100957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20300	-550	5	-2.64	300185550	14739	30.50	20850	20850	20100	27100	14600	20850	20366.75	0.43	0	-385	21450	21150	20700	20400	19950	21300	20550	61	6250	500	13340	50	1	12275111	2492	40.52	3.30	12	0.12	501.00	6152.00	30200	20230112	-32.78	11600	20221013	75.00	30200	-32.78	20230112	16250	24.92	20230630	30200	-32.78	20230112	11600	75.00	20221013	2.52	N	263720	500	61 억		52557	N	N	98	N	00	N
81	20230718	090955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20550	-300	5	-1.44	58276800	2836	5.87	20850	20850	20450	27100	14600	20850	20548.94	0.43	0	378	21450	21150	20700	20400	19950	21300	20550	61	6250	500	13340	50	1	12275111	2523	41.02	3.34	12	0.02	501.00	6152.00	30200	20230112	-31.95	11600	20221013	77.16	30200	-31.95	20230112	16250	26.46	20230630	30200	-31.95	20230112	11600	77.16	20221013	2.52	N	263720	500	61 억		52557	N	N	98	N	00	N
82	20230717	160957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20850	-200	5	-0.95	992634700	48168	32.21	20650	21000	20250	27350	14750	21050	20604.25	0.47	0	-5803	22383	21716	20883	20216	19383	22050	20550	61	6300	500	13470	50	1	12275111	2559	41.62	3.39	12	0.39	501.00	6152.00	30200	20230112	-30.96	11600	20221013	79.74	30200	-30.96	20230112	16250	28.31	20230630	30200	-30.96	20230112	11600	79.74	20221013	2.65	N	263720	500	61 억		58159	N	N	98	N	00	N
83	20230717	150953	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20750	-300	5	-1.43	899562400	43694	29.22	20650	21000	20250	27350	14750	21050	20587.78	0.47	0	-5462	22383	21716	20883	20216	19383	22050	20550	61	6300	500	13470	50	1	12275111	2547	41.42	3.37	12	0.36	501.00	6152.00	30200	20230112	-31.29	11600	20221013	78.88	30200	-31.29	20230112	16250	27.69	20230630	30200	-31.29	20230112	11600	78.88	20221013	2.65	N	263720	500	61 억		58159	N	N	201	N	00	N
84	20230717	140956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20600	-450	5	-2.14	808285950	39291	26.27	20650	21000	20250	27350	14750	21050	20571.78	0.47	0	-4420	22383	21716	20883	20216	19383	22050	20550	61	6300	500	13470	50	1	12275111	2529	41.12	3.35	12	0.32	501.00	6152.00	30200	20230112	-31.79	11600	20221013	77.59	30200	-31.79	20230112	16250	26.77	20230630	30200	-31.79	20230112	11600	77.59	20221013	2.65	N	263720	500	61 억		58159	N	N	201	N	00	N
85	20230717	130945	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20950	-100	5	-0.48	707479950	34445	23.03	20650	20950	20250	27350	14750	21050	20539.41	0.47	0	-4166	22383	21716	20883	20216	19383	22050	20550	61	6300	500	13470	50	1	12275111	2572	41.82	3.41	12	0.28	501.00	6152.00	30200	20230112	-30.63	11600	20221013	80.60	30200	-30.63	20230112	16250	28.92	20230630	30200	-30.63	20230112	11600	80.60	20221013	2.65	N	263720	500	61 억		58159	N	N	201	N	00	N
86	20230717	120957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20800	-250	5	-1.19	599975500	29287	19.58	20650	20850	20250	27350	14750	21050	20486.07	0.47	0	-3914	22383	21716	20883	20216	19383	22050	20550	61	6300	500	13470	50	1	12275111	2553	41.52	3.38	12	0.24	501.00	6152.00	30200	20230112	-31.13	11600	20221013	79.31	30200	-31.13	20230112	16250	28.00	20230630	30200	-31.13	20230112	11600	79.31	20221013	2.65	N	263720	500	61 억		58159	N	N	201	N	00	N
87	20230717	110947	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20650	-400	5	-1.90	500110100	24461	16.36	20650	20700	20250	27350	14750	21050	20445.20	0.47	0	-3154	22383	21716	20883	20216	19383	22050	20550	61	6300	500	13470	50	1	12275111	2535	41.22	3.36	12	0.20	501.00	6152.00	30200	20230112	-31.62	11600	20221013	78.02	30200	-31.62	20230112	16250	27.08	20230630	30200	-31.62	20230112	11600	78.02	20221013	2.65	N	263720	500	61 억		58159	N	N	201	N	00	N
88	20230717	100948	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20450	-600	5	-2.85	377247950	18476	12.36	20650	20650	20250	27350	14750	21050	20418.27	0.47	0	-1703	22383	21716	20883	20216	19383	22050	20550	61	6300	500	13470	50	1	12275111	2510	40.82	3.32	12	0.15	501.00	6152.00	30200	20230112	-32.28	11600	20221013	76.29	30200	-32.28	20230112	16250	25.85	20230630	30200	-32.28	20230112	11600	76.29	20221013	2.65	N	263720	500	61 억		58159	N	N	201	N	00	N
89	20230717	090947	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20400	-650	5	-3.09	201608250	9867	6.60	20650	20650	20250	27350	14750	21050	20432.58	0.47	0	328	22383	21716	20883	20216	19383	22050	20550	61	6300	500	13470	50	1	12275111	2504	40.72	3.32	12	0.08	501.00	6152.00	30200	20230112	-32.45	11600	20221013	75.86	30200	-32.45	20230112	16250	25.54	20230630	30200	-32.45	20230112	11600	75.86	20221013	2.65	N	263720	500	61 억		58159	N	N	201	N	00	N
90	20230714	160947	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21050	50	2	0.24	3076736950	148365	49.03	21000	21550	20050	27300	14700	21000	20737.07	0.55	0	-11483	22633	21816	20583	19766	18533	22225	20175	61	6300	500	13440	50	1	12275111	2584	42.02	3.42	12	1.21	501.00	6152.00	30200	20230112	-30.30	11600	20221013	81.47	30200	-30.30	20230112	16250	29.54	20230630	30200	-30.30	20230112	11600	81.47	20221013	2.68	N	263720	500	61 억		67371	N	N	201	N	00	N
91	20230714	150950	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20700	-300	5	-1.43	2954664600	142524	47.10	21000	21550	20050	27300	14700	21000	20730.98	0.55	0	-10626	22633	21816	20583	19766	18533	22225	20175	61	6300	500	13440	50	1	12275111	2541	41.32	3.36	12	1.16	501.00	6152.00	30200	20230112	-31.46	11600	20221013	78.45	30200	-31.46	20230112	16250	27.38	20230630	30200	-31.46	20230112	11600	78.45	20221013	2.68	N	263720	500	61 억		67371	N	N	215	N	00	N
92	20230714	140956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20850	-150	5	-0.71	2584485300	124595	41.17	21000	21550	20050	27300	14700	21000	20743.07	0.55	0	-14779	22633	21816	20583	19766	18533	22225	20175	61	6300	500	13440	50	1	12275111	2559	41.62	3.39	12	1.02	501.00	6152.00	30200	20230112	-30.96	11600	20221013	79.74	30200	-30.96	20230112	16250	28.31	20230630	30200	-30.96	20230112	11600	79.74	20221013	2.68	N	263720	500	61 억		67371	N	N	215	N	00	N
93	20230714	130942	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20850	-150	5	-0.71	2373329700	114518	37.84	21000	21550	20050	27300	14700	21000	20724.49	0.55	0	-12177	22633	21816	20583	19766	18533	22225	20175	61	6300	500	13440	50	1	12275111	2559	41.62	3.39	12	0.93	501.00	6152.00	30200	20230112	-30.96	11600	20221013	79.74	30200	-30.96	20230112	16250	28.31	20230630	30200	-30.96	20230112	11600	79.74	20221013	2.68	N	263720	500	61 억		67371	N	N	215	N	00	N
94	20230714	120942	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20550	-450	5	-2.14	2052869650	98993	32.71	21000	21550	20050	27300	14700	21000	20737.50	0.55	0	-10285	22633	21816	20583	19766	18533	22225	20175	61	6300	500	13440	50	1	12275111	2523	41.02	3.34	12	0.81	501.00	6152.00	30200	20230112	-31.95	11600	20221013	77.16	30200	-31.95	20230112	16250	26.46	20230630	30200	-31.95	20230112	11600	77.16	20221013	2.68	N	263720	500	61 억		67371	N	N	215	N	00	N
95	20230714	110954	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20150	-850	5	-4.05	1693679100	81351	26.88	21000	21550	20050	27300	14700	21000	20819.38	0.55	0	-7840	22633	21816	20583	19766	18533	22225	20175	61	6300	500	13440	50	1	12275111	2473	40.22	3.28	12	0.66	501.00	6152.00	30200	20230112	-33.28	11600	20221013	73.71	30200	-33.28	20230112	16250	24.00	20230630	30200	-33.28	20230112	11600	73.71	20221013	2.68	N	263720	500	61 억		67371	N	N	215	N	00	N
96	20230714	100955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21150	150	2	0.71	828075300	39397	13.02	21000	21550	20650	27300	14700	21000	21018.74	0.55	0	-10585	22633	21816	20583	19766	18533	22225	20175	61	6300	500	13440	50	1	12275111	2596	42.22	3.44	12	0.32	501.00	6152.00	30200	20230112	-29.97	11600	20221013	82.33	30200	-29.97	20230112	16250	30.15	20230630	30200	-29.97	20230112	11600	82.33	20221013	2.68	N	263720	500	61 억		67371	N	N	215	N	00	N
97	20230714	090949	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20750	-250	5	-1.19	173771450	8349	2.76	21000	21050	20650	27300	14700	21000	20813.24	0.55	0	33	22633	21816	20583	19766	18533	22225	20175	61	6300	500	13440	50	1	12275111	2547	41.42	3.37	12	0.07	501.00	6152.00	30200	20230112	-31.29	11600	20221013	78.88	30200	-31.29	20230112	16250	27.69	20230630	30200	-31.29	20230112	11600	78.88	20221013	2.68	N	263720	500	61 억		67371	N	N	215	N	00	N
98	20230713	160945	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21000	1650	2	8.53	6243459910	301999	317.57	19350	21400	19350	25150	13550	19350	20673.55	0.36	0	67016	20076	19712	19426	19062	18776	19570	18920	61	5800	500	12380	50	1	12275111	2578	41.92	3.41	12	2.46	501.00	6152.00	30200	20230112	-30.46	11600	20221013	81.03	30200	-30.46	20230112	16250	29.23	20230630	30200	-30.46	20230112	11600	81.03	20221013	2.67	N	263720	500	61 억		43593	N	N	215	N	00	N
99	20230713	150939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21150	1800	2	9.30	6108370360	295578	310.82	19350	21400	19350	25150	13550	19350	20665.85	0.36	0	64491	20076	19712	19426	19062	18776	19570	18920	61	5800	500	12380	50	1	12275111	2596	42.22	3.44	12	2.41	501.00	6152.00	30200	20230112	-29.97	11600	20221013	82.33	30200	-29.97	20230112	16250	30.15	20230630	30200	-29.97	20230112	11600	82.33	20221013	2.67	N	263720	500	61 억		43593	N	N	0	N	00	N
100	20230713	140939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21150	1800	2	9.30	5412532960	262804	276.36	19350	21300	19350	25150	13550	19350	20595.32	0.36	0	53259	20076	19712	19426	19062	18776	19570	18920	61	5800	500	12380	50	1	12275111	2596	42.22	3.44	12	2.14	501.00	6152.00	30200	20230112	-29.97	11600	20221013	82.33	30200	-29.97	20230112	16250	30.15	20230630	30200	-29.97	20230112	11600	82.33	20221013	2.67	N	263720	500	61 억		43593	N	N	0	N	00	N
101	20230713	130943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21100	1750	2	9.04	4647709960	226733	238.43	19350	21200	19350	25150	13550	19350	20498.60	0.36	0	37821	20076	19712	19426	19062	18776	19570	18920	61	5800	500	12380	50	1	12275111	2590	42.12	3.43	12	1.85	501.00	6152.00	30200	20230112	-30.13	11600	20221013	81.90	30200	-30.13	20230112	16250	29.85	20230630	30200	-30.13	20230112	11600	81.90	20221013	2.67	N	263720	500	61 억		43593	N	N	0	N	00	N
102	20230713	120939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	21100	1750	2	9.04	3738720360	183323	192.78	19350	21100	19350	25150	13550	19350	20394.17	0.36	0	27208	20076	19712	19426	19062	18776	19570	18920	61	5800	500	12380	50	1	12275111	2590	42.12	3.43	12	1.49	501.00	6152.00	30200	20230112	-30.13	11600	20221013	81.90	30200	-30.13	20230112	16250	29.85	20230630	30200	-30.13	20230112	11600	81.90	20221013	2.67	N	263720	500	61 억		43593	N	N	0	N	00	N
103	20230713	110943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	20400	1050	2	5.43	2171300610	108167	113.75	19350	20650	19350	25150	13550	19350	20073.60	0.36	0	17313	20076	19712	19426	19062	18776	19570	18920	61	5800	500	12380	50	1	12275111	2504	40.72	3.32	12	0.88	501.00	6152.00	30200	20230112	-32.45	11600	20221013	75.86	30200	-32.45	20230112	16250	25.54	20230630	30200	-32.45	20230112	11600	75.86	20221013	2.67	N	263720	500	61 억		43593	N	N	0	N	00	N
104	20230713	100936	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19820	470	2	2.43	1241959020	62297	65.51	19350	20200	19350	25150	13550	19350	19936.10	0.36	0	6467	20076	19712	19426	19062	18776	19570	18920	61	5800	500	12380	10	1	12275111	2433	39.56	3.22	12	0.51	501.00	6152.00	30200	20230112	-34.37	11600	20221013	70.86	30200	-34.37	20230112	16250	21.97	20230630	30200	-34.37	20230112	11600	70.86	20221013	2.67	N	263720	500	61 억		43593	N	N	0	N	00	N
105	20230713	090938	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19630	280	2	1.45	101131740	5169	5.44	19350	19710	19350	25150	13550	19350	19565.05	0.36	0	504	20076	19712	19426	19062	18776	19570	18920	61	5800	500	12380	10	1	12275111	2410	39.18	3.19	12	0.04	501.00	6152.00	30200	20230112	-35.00	11600	20221013	69.22	30200	-35.00	20230112	16250	20.80	20230630	30200	-35.00	20230112	11600	69.22	20221013	2.67	N	263720	500	61 억		43593	N	N	0	N	00	N
106	20230712	160935	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19350	130	2	0.68	1846100700	95012	156.37	19590	19790	19140	24950	13460	19220	19430.19	0.38	0	-3422	19820	19520	19080	18780	18340	19670	18930	61	5745	500	12300	10	1	12275111	2375	38.62	3.15	12	0.77	501.00	6152.00	30200	20230112	-35.93	11600	20221013	66.81	30200	-35.93	20230112	16250	19.08	20230630	30200	-35.93	20230112	11600	66.81	20221013	2.70	N	263720	500	61 억		46511	N	N	58	N	00	N
107	20230712	150928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19390	170	2	0.88	1714214410	88235	145.21	19590	19790	19140	24950	13460	19220	19427.83	0.38	0	-6454	19820	19520	19080	18780	18340	19670	18930	61	5745	500	12300	10	1	12275111	2380	38.70	3.15	12	0.72	501.00	6152.00	30200	20230112	-35.79	11600	20221013	67.16	30200	-35.79	20230112	16250	19.32	20230630	30200	-35.79	20230112	11600	67.16	20221013	2.70	N	263720	500	61 억		46511	N	N	58	N	00	N
108	20230712	140926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19380	160	2	0.83	1634562070	84125	138.45	19590	19790	19140	24950	13460	19220	19430.16	0.38	0	-7912	19820	19520	19080	18780	18340	19670	18930	61	5745	500	12300	10	1	12275111	2379	38.68	3.15	12	0.69	501.00	6152.00	30200	20230112	-35.83	11600	20221013	67.07	30200	-35.83	20230112	16250	19.26	20230630	30200	-35.83	20230112	11600	67.07	20221013	2.70	N	263720	500	61 억		46511	N	N	58	N	00	N
109	20230712	130927	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19330	110	2	0.57	1423902800	73311	120.65	19590	19790	19140	24950	13460	19220	19422.77	0.38	0	-8226	19820	19520	19080	18780	18340	19670	18930	61	5745	500	12300	10	1	12275111	2373	38.58	3.14	12	0.60	501.00	6152.00	30200	20230112	-35.99	11600	20221013	66.64	30200	-35.99	20230112	16250	18.95	20230630	30200	-35.99	20230112	11600	66.64	20221013	2.70	N	263720	500	61 억		46511	N	N	58	N	00	N
110	20230712	120932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19310	90	2	0.47	1374334120	70746	116.43	19590	19790	19140	24950	13460	19220	19426.32	0.38	0	-8494	19820	19520	19080	18780	18340	19670	18930	61	5745	500	12300	10	1	12275111	2370	38.54	3.14	12	0.58	501.00	6152.00	30200	20230112	-36.06	11600	20221013	66.47	30200	-36.06	20230112	16250	18.83	20230630	30200	-36.06	20230112	11600	66.47	20221013	2.70	N	263720	500	61 억		46511	N	N	58	N	00	N
111	20230712	110932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19330	110	2	0.57	1275099490	65615	107.99	19590	19790	19140	24950	13460	19220	19433.05	0.38	0	-7766	19820	19520	19080	18780	18340	19670	18930	61	5745	500	12300	10	1	12275111	2373	38.58	3.14	12	0.53	501.00	6152.00	30200	20230112	-35.99	11600	20221013	66.64	30200	-35.99	20230112	16250	18.95	20230630	30200	-35.99	20230112	11600	66.64	20221013	2.70	N	263720	500	61 억		46511	N	N	58	N	00	N
112	20230712	100932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19240	20	2	0.10	1083997310	55677	91.63	19590	19790	19140	24950	13460	19220	19469.39	0.38	0	-6165	19820	19520	19080	18780	18340	19670	18930	61	5745	500	12300	10	1	12275111	2362	38.40	3.13	12	0.45	501.00	6152.00	30200	20230112	-36.29	11600	20221013	65.86	30200	-36.29	20230112	16250	18.40	20230630	30200	-36.29	20230112	11600	65.86	20221013	2.70	N	263720	500	61 억		46511	N	N	58	N	00	N
113	20230712	090933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19290	70	2	0.36	632129810	32327	53.20	19590	19790	19260	24950	13460	19220	19554.24	0.38	0	-4578	19820	19520	19080	18780	18340	19670	18930	61	5745	500	12300	10	1	12275111	2368	38.50	3.14	12	0.26	501.00	6152.00	30200	20230112	-36.13	11600	20221013	66.29	30200	-36.13	20230112	16250	18.71	20230630	30200	-36.13	20230112	11600	66.29	20221013	2.70	N	263720	500	61 억		46511	N	N	58	N	00	N
114	20230711	160919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19220	580	2	3.11	1154535430	60619	82.16	18640	19380	18640	24200	13050	18640	19045.87	0.36	0	2421	19660	19150	18480	17970	17300	19405	18225	61	5575	500	11920	10	1	12275111	2359	38.36	3.12	12	0.49	501.00	6152.00	30200	20230112	-36.36	11600	20221013	65.69	30200	-36.36	20230112	16250	18.28	20230630	30200	-36.36	20230112	11600	65.69	20221013	2.69	N	263720	500	61 억		44116	N	N	58	N	00	N
115	20230711	150916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19290	650	2	3.49	1111974080	58404	79.16	18640	19380	18640	24200	13050	18640	19040.03	0.36	0	2570	19660	19150	18480	17970	17300	19405	18225	61	5575	500	11920	10	1	12275111	2368	38.50	3.14	12	0.48	501.00	6152.00	30200	20230112	-36.13	11600	20221013	66.29	30200	-36.13	20230112	16250	18.71	20230630	30200	-36.13	20230112	11600	66.29	20221013	2.69	N	263720	500	61 억		44116	N	N	0	N	00	N
116	20230711	140910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18930	290	2	1.56	875568140	46040	62.40	18640	19380	18640	24200	13050	18640	19018.37	0.36	0	-346	19660	19150	18480	17970	17300	19405	18225	61	5575	500	11920	10	1	12275111	2324	37.78	3.08	12	0.38	501.00	6152.00	30200	20230112	-37.32	11600	20221013	63.19	30200	-37.32	20230112	16250	16.49	20230630	30200	-37.32	20230112	11600	63.19	20221013	2.69	N	263720	500	61 억		44116	N	N	0	N	00	N
117	20230711	130901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18940	300	2	1.61	838992340	44109	59.78	18640	19380	18640	24200	13050	18640	19021.75	0.36	0	-191	19660	19150	18480	17970	17300	19405	18225	61	5575	500	11920	10	1	12275111	2325	37.80	3.08	12	0.36	501.00	6152.00	30200	20230112	-37.28	11600	20221013	63.28	30200	-37.28	20230112	16250	16.55	20230630	30200	-37.28	20230112	11600	63.28	20221013	2.69	N	263720	500	61 억		44116	N	N	0	N	00	N
118	20230711	120922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18880	240	2	1.29	809408180	42543	57.66	18640	19380	18640	24200	13050	18640	19026.56	0.36	0	-70	19660	19150	18480	17970	17300	19405	18225	61	5575	500	11920	10	1	12275111	2318	37.68	3.07	12	0.35	501.00	6152.00	30200	20230112	-37.48	11600	20221013	62.76	30200	-37.48	20230112	16250	16.18	20230630	30200	-37.48	20230112	11600	62.76	20221013	2.69	N	263720	500	61 억		44116	N	N	0	N	00	N
119	20230711	110926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18980	340	2	1.82	683415010	35890	48.64	18640	19380	18640	24200	13050	18640	19043.06	0.36	0	-577	19660	19150	18480	17970	17300	19405	18225	61	5575	500	11920	10	1	12275111	2330	37.88	3.09	12	0.29	501.00	6152.00	30200	20230112	-37.15	11600	20221013	63.62	30200	-37.15	20230112	16250	16.80	20230630	30200	-37.15	20230112	11600	63.62	20221013	2.69	N	263720	500	61 억		44116	N	N	0	N	00	N
120	20230711	100924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19000	360	2	1.93	578892210	30403	41.21	18640	19380	18640	24200	13050	18640	19041.95	0.36	0	348	19660	19150	18480	17970	17300	19405	18225	61	5575	500	11920	10	1	12275111	2332	37.92	3.09	12	0.25	501.00	6152.00	30200	20230112	-37.09	11600	20221013	63.79	30200	-37.09	20230112	16250	16.92	20230630	30200	-37.09	20230112	11600	63.79	20221013	2.69	N	263720	500	61 억		44116	N	N	0	N	00	N
121	20230711	090921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19070	430	2	2.31	99561190	5264	7.13	18640	19070	18640	24200	13050	18640	18918.90	0.36	0	526	19660	19150	18480	17970	17300	19405	18225	61	5575	500	11920	10	1	12275111	2341	38.06	3.10	12	0.04	501.00	6152.00	30200	20230112	-36.85	11600	20221013	64.40	30200	-36.85	20230112	16250	17.35	20230630	30200	-36.85	20230112	11600	64.40	20221013	2.69	N	263720	500	61 억		44116	N	N	0	N	00	N
122	20230710	160913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18640	720	2	4.02	1365510040	73346	98.49	17870	18990	17810	23250	12550	17920	18617.54	0.35	0	1621	18933	18426	18053	17546	17173	18240	17360	61	5350	500	11460	10	1	12275111	2288	37.21	3.03	12	0.60	501.00	6152.00	30200	20230112	-38.28	11600	20221013	60.69	30200	-38.28	20230112	16250	14.71	20230630	30200	-38.28	20230112	11600	60.69	20221013	2.76	N	263720	500	61 억		42620	N	N	1	N	00	N
123	20230710	150916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18800	880	2	4.91	1283723290	68968	92.61	17870	18990	17810	23250	12550	17920	18613.52	0.35	0	1601	18933	18426	18053	17546	17173	18240	17360	61	5350	500	11460	10	1	12275111	2308	37.52	3.06	12	0.56	501.00	6152.00	30200	20230112	-37.75	11600	20221013	62.07	30200	-37.75	20230112	16250	15.69	20230630	30200	-37.75	20230112	11600	62.07	20221013	2.76	N	263720	500	61 억		42620	N	N	1	N	00	N
124	20230710	140906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18700	780	2	4.35	1180392120	63468	85.22	17870	18990	17810	23250	12550	17920	18598.44	0.35	0	3564	18933	18426	18053	17546	17173	18240	17360	61	5350	500	11460	10	1	12275111	2295	37.33	3.04	12	0.52	501.00	6152.00	30200	20230112	-38.08	11600	20221013	61.21	30200	-38.08	20230112	16250	15.08	20230630	30200	-38.08	20230112	11600	61.21	20221013	2.76	N	263720	500	61 억		42620	N	N	1	N	00	N
125	20230710	130855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18840	920	2	5.13	1075172280	57873	77.71	17870	18990	17810	23250	12550	17920	18578.36	0.35	0	3292	18933	18426	18053	17546	17173	18240	17360	61	5350	500	11460	10	1	12275111	2313	37.60	3.06	12	0.47	501.00	6152.00	30200	20230112	-37.62	11600	20221013	62.41	30200	-37.62	20230112	16250	15.94	20230630	30200	-37.62	20230112	11600	62.41	20221013	2.76	N	263720	500	61 억		42620	N	N	1	N	00	N
126	20230710	120919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18840	920	2	5.13	912231890	49197	66.06	17870	18990	17810	23250	12550	17920	18542.68	0.35	0	67	18933	18426	18053	17546	17173	18240	17360	61	5350	500	11460	10	1	12275111	2313	37.60	3.06	12	0.40	501.00	6152.00	30200	20230112	-37.62	11600	20221013	62.41	30200	-37.62	20230112	16250	15.94	20230630	30200	-37.62	20230112	11600	62.41	20221013	2.76	N	263720	500	61 억		42620	N	N	1	N	00	N
127	20230710	110916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18560	640	2	3.57	731474360	39515	53.06	17870	18990	17810	23250	12550	17920	18511.61	0.35	0	-2016	18933	18426	18053	17546	17173	18240	17360	61	5350	500	11460	10	1	12275111	2278	37.05	3.02	12	0.32	501.00	6152.00	30200	20230112	-38.54	11600	20221013	60.00	30200	-38.54	20230112	16250	14.22	20230630	30200	-38.54	20230112	11600	60.00	20221013	2.76	N	263720	500	61 억		42620	N	N	1	N	00	N
128	20230710	100918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18450	530	2	2.96	663899480	35855	48.14	17870	18990	17810	23250	12550	17920	18516.56	0.35	0	-2323	18933	18426	18053	17546	17173	18240	17360	61	5350	500	11460	10	1	12275111	2265	36.83	3.00	12	0.29	501.00	6152.00	30200	20230112	-38.91	11600	20221013	59.05	30200	-38.91	20230112	16250	13.54	20230630	30200	-38.91	20230112	11600	59.05	20221013	2.76	N	263720	500	61 억		42620	N	N	1	N	00	N
129	20230710	090909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17810	-110	5	-0.61	26991930	1514	2.03	17870	17870	17810	23250	12550	17920	17826.99	0.35	0	-299	18933	18426	18053	17546	17173	18240	17360	61	5350	500	11460	10	1	12275111	2186	35.55	2.89	12	0.01	501.00	6152.00	30200	20230112	-41.03	11600	20221013	53.53	30200	-41.03	20230112	16250	9.60	20230630	30200	-41.03	20230112	11600	53.53	20221013	2.76	N	263720	500	61 억		42620	N	N	1	N	00	N
130	20230707	160907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17920	-490	5	-2.66	1332368410	73908	51.47	18440	18560	17680	23900	12890	18410	18027.44	0.37	0	-5040	19756	19082	18626	17952	17496	18855	17725	61	5505	500	11780	10	1	12275111	2200	35.77	2.91	12	0.60	501.00	6152.00	30200	20230112	-40.66	11600	20221013	54.48	30200	-40.66	20230112	16250	10.28	20230630	30200	-40.66	20230112	11600	54.48	20221013	2.63	N	263720	500	61 억		45142	N	N	1	N	00	N
131	20230707	150906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17930	-480	5	-2.61	1231533580	68294	47.56	18440	18560	17680	23900	12890	18410	18032.78	0.37	0	-6355	19756	19082	18626	17952	17496	18855	17725	61	5505	500	11780	10	1	12275111	2201	35.79	2.91	12	0.56	501.00	6152.00	30200	20230112	-40.63	11600	20221013	54.57	30200	-40.63	20230112	16250	10.34	20230630	30200	-40.63	20230112	11600	54.57	20221013	2.63	N	263720	500	61 억		45142	N	N	15	N	00	N
132	20230707	140922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18000	-410	5	-2.23	1057824380	58644	40.84	18440	18560	17680	23900	12890	18410	18038.02	0.37	0	-7238	19756	19082	18626	17952	17496	18855	17725	61	5505	500	11780	10	1	12275111	2210	35.93	2.93	12	0.48	501.00	6152.00	30200	20230112	-40.40	11600	20221013	55.17	30200	-40.40	20230112	16250	10.77	20230630	30200	-40.40	20230112	11600	55.17	20221013	2.63	N	263720	500	61 억		45142	N	N	15	N	00	N
133	20230707	130911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18040	-370	5	-2.01	979688370	54310	37.82	18440	18560	17680	23900	12890	18410	18038.77	0.37	0	-7668	19756	19082	18626	17952	17496	18855	17725	61	5505	500	11780	10	1	12275111	2214	36.01	2.93	12	0.44	501.00	6152.00	30200	20230112	-40.26	11600	20221013	55.52	30200	-40.26	20230112	16250	11.02	20230630	30200	-40.26	20230112	11600	55.52	20221013	2.63	N	263720	500	61 억		45142	N	N	15	N	00	N
134	20230707	120915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17800	-610	5	-3.31	922882210	51146	35.62	18440	18560	17680	23900	12890	18410	18044.02	0.37	0	-7882	19756	19082	18626	17952	17496	18855	17725	61	5505	500	11780	10	1	12275111	2185	35.53	2.89	12	0.42	501.00	6152.00	30200	20230112	-41.06	11600	20221013	53.45	30200	-41.06	20230112	16250	9.54	20230630	30200	-41.06	20230112	11600	53.45	20221013	2.63	N	263720	500	61 억		45142	N	N	15	N	00	N
135	20230707	110920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17750	-660	5	-3.59	709582560	39178	27.29	18440	18560	17750	23900	12890	18410	18111.71	0.37	0	-8411	19756	19082	18626	17952	17496	18855	17725	61	5505	500	11780	10	1	12275111	2179	35.43	2.89	12	0.32	501.00	6152.00	30200	20230112	-41.23	11600	20221013	53.02	30200	-41.23	20230112	16250	9.23	20230630	30200	-41.23	20230112	11600	53.02	20221013	2.63	N	263720	500	61 억		45142	N	N	15	N	00	N
136	20230707	100906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18160	-250	5	-1.36	275100910	15115	10.53	18440	18560	18080	23900	12890	18410	18200.43	0.37	0	-4262	19756	19082	18626	17952	17496	18855	17725	61	5505	500	11780	10	1	12275111	2229	36.25	2.95	12	0.12	501.00	6152.00	30200	20230112	-39.87	11600	20221013	56.55	30200	-39.87	20230112	16250	11.75	20230630	30200	-39.87	20230112	11600	56.55	20221013	2.63	N	263720	500	61 억		45142	N	N	15	N	00	N
137	20230707	090908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18280	-130	5	-0.71	56569880	3090	2.15	18440	18560	18210	23900	12890	18410	18307.17	0.37	0	-2404	19756	19082	18626	17952	17496	18855	17725	61	5505	500	11780	10	1	12275111	2244	36.49	2.97	12	0.03	501.00	6152.00	30200	20230112	-39.47	11600	20221013	57.59	30200	-39.47	20230112	16250	12.49	20230630	30200	-39.47	20230112	11600	57.59	20221013	2.63	N	263720	500	61 억		45142	N	N	15	N	00	N
138	20230706	160906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18410	-790	5	-4.11	2669651660	143460	40.19	19290	19300	18170	24950	13440	19200	18609.13	0.53	0	-19841	20873	20036	18663	17826	16453	20455	18245	61	5755	500	12280	10	1	12275111	2260	36.75	2.99	12	1.17	501.00	6152.00	30200	20230112	-39.04	11600	20221013	58.71	30200	-39.04	20230112	16250	13.29	20230630	30200	-39.04	20230112	11600	58.71	20221013	2.62	N	263720	500	61 억		65519	N	N	15	N	00	N
139	20230706	150907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18220	-980	5	-5.10	2513987390	135004	37.82	19290	19300	18170	24950	13440	19200	18621.58	0.53	0	-17754	20873	20036	18663	17826	16453	20455	18245	61	5755	500	12280	10	1	12275111	2237	36.37	2.96	12	1.10	501.00	6152.00	30200	20230112	-39.67	11600	20221013	57.07	30200	-39.67	20230112	16250	12.12	20230630	30200	-39.67	20230112	11600	57.07	20221013	2.62	N	263720	500	61 억		65519	N	N	70	N	00	N
140	20230706	140908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18430	-770	5	-4.01	1965071460	105024	29.42	19290	19300	18400	24950	13440	19200	18710.69	0.53	0	-22932	20873	20036	18663	17826	16453	20455	18245	61	5755	500	12280	10	1	12275111	2262	36.79	3.00	12	0.86	501.00	6152.00	30200	20230112	-38.97	11600	20221013	58.88	30200	-38.97	20230112	16250	13.42	20230630	30200	-38.97	20230112	11600	58.88	20221013	2.62	N	263720	500	61 억		65519	N	N	70	N	00	N
141	20230706	130905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18450	-750	5	-3.91	1754726180	93608	26.22	19290	19300	18450	24950	13440	19200	18745.47	0.53	0	-21846	20873	20036	18663	17826	16453	20455	18245	61	5755	500	12280	10	1	12275111	2265	36.83	3.00	12	0.76	501.00	6152.00	30200	20230112	-38.91	11600	20221013	59.05	30200	-38.91	20230112	16250	13.54	20230630	30200	-38.91	20230112	11600	59.05	20221013	2.62	N	263720	500	61 억		65519	N	N	70	N	00	N
142	20230706	120847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18530	-670	5	-3.49	1516752300	80737	22.62	19290	19300	18510	24950	13440	19200	18786.33	0.53	0	-20377	20873	20036	18663	17826	16453	20455	18245	61	5755	500	12280	10	1	12275111	2275	36.99	3.01	12	0.66	501.00	6152.00	30200	20230112	-38.64	11600	20221013	59.74	30200	-38.64	20230112	16250	14.03	20230630	30200	-38.64	20230112	11600	59.74	20221013	2.62	N	263720	500	61 억		65519	N	N	70	N	00	N
143	20230706	110913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18740	-460	5	-2.40	1130288740	60005	16.81	19290	19300	18660	24950	13440	19200	18836.58	0.53	0	-14266	20873	20036	18663	17826	16453	20455	18245	61	5755	500	12280	10	1	12275111	2300	37.41	3.05	12	0.49	501.00	6152.00	30200	20230112	-37.95	11600	20221013	61.55	30200	-37.95	20230112	16250	15.32	20230630	30200	-37.95	20230112	11600	61.55	20221013	2.62	N	263720	500	61 억		65519	N	N	70	N	00	N
144	20230706	100908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18790	-410	5	-2.14	807617730	42756	11.98	19290	19300	18710	24950	13440	19200	18888.99	0.53	0	-9342	20873	20036	18663	17826	16453	20455	18245	61	5755	500	12280	10	1	12275111	2306	37.50	3.05	12	0.35	501.00	6152.00	30200	20230112	-37.78	11600	20221013	61.98	30200	-37.78	20230112	16250	15.63	20230630	30200	-37.78	20230112	11600	61.98	20221013	2.62	N	263720	500	61 억		65519	N	N	70	N	00	N
145	20230706	090905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18820	-380	5	-1.98	294374540	15464	4.33	19290	19300	18760	24950	13440	19200	19036.12	0.53	0	-4516	20873	20036	18663	17826	16453	20455	18245	61	5755	500	12280	10	1	12275111	2310	37.56	3.06	12	0.13	501.00	6152.00	30200	20230112	-37.68	11600	20221013	62.24	30200	-37.68	20230112	16250	15.82	20230630	30200	-37.68	20230112	11600	62.24	20221013	2.62	N	263720	500	61 억		65519	N	N	70	N	00	N
146	20230705	160903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19200	1900	2	10.98	6661109120	353966	579.26	17400	19500	17290	22450	12110	17300	18818.21	0.43	0	16331	18346	17822	17476	16952	16606	17650	16780	61	5170	500	11070	10	1	12275111	2357	38.32	3.12	12	2.88	501.00	6152.00	30200	20230112	-36.42	11600	20221013	65.52	30200	-36.42	20230112	16250	18.15	20230630	30200	-36.42	20230112	11600	65.52	20221013	2.69	N	263720	500	61 억		52204	N	N	70	N	00	N
147	20230705	150858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18730	1430	2	8.27	6359962080	338152	553.38	17400	19500	17290	22450	12110	17300	18808.00	0.43	0	17231	18346	17822	17476	16952	16606	17650	16780	61	5170	500	11070	10	1	12275111	2299	37.39	3.04	12	2.75	501.00	6152.00	30200	20230112	-37.98	11600	20221013	61.47	30200	-37.98	20230112	16250	15.26	20230630	30200	-37.98	20230112	11600	61.47	20221013	2.69	N	263720	500	61 억		52204	N	N	2	N	00	N
148	20230705	140849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18800	1500	2	8.67	6054692020	321853	526.70	17400	19500	17290	22450	12110	17300	18811.98	0.43	0	11130	18346	17822	17476	16952	16606	17650	16780	61	5170	500	11070	10	1	12275111	2308	37.52	3.06	12	2.62	501.00	6152.00	30200	20230112	-37.75	11600	20221013	62.07	30200	-37.75	20230112	16250	15.69	20230630	30200	-37.75	20230112	11600	62.07	20221013	2.69	N	263720	500	61 억		52204	N	N	2	N	00	N
149	20230705	130852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19010	1710	2	9.88	5574492410	296410	485.07	17400	19500	17290	22450	12110	17300	18806.69	0.43	0	13598	18346	17822	17476	16952	16606	17650	16780	61	5170	500	11070	10	1	12275111	2333	37.94	3.09	12	2.41	501.00	6152.00	30200	20230112	-37.05	11600	20221013	63.88	30200	-37.05	20230112	16250	16.98	20230630	30200	-37.05	20230112	11600	63.88	20221013	2.69	N	263720	500	61 억		52204	N	N	2	N	00	N
150	20230705	120851	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	19000	1700	2	9.83	4676879350	248967	407.43	17400	19500	17290	22450	12110	17300	18785.14	0.43	0	4206	18346	17822	17476	16952	16606	17650	16780	61	5170	500	11070	10	1	12275111	2332	37.92	3.09	12	2.03	501.00	6152.00	30200	20230112	-37.09	11600	20221013	63.79	30200	-37.09	20230112	16250	16.92	20230630	30200	-37.09	20230112	11600	63.79	20221013	2.69	N	263720	500	61 억		52204	N	N	2	N	00	N
151	20230705	110900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18540	1240	2	7.17	1575377860	85949	140.65	17400	18900	17290	22450	12110	17300	18329.22	0.43	0	12489	18346	17822	17476	16952	16606	17650	16780	61	5170	500	11070	10	1	12275111	2276	37.01	3.01	12	0.70	501.00	6152.00	30200	20230112	-38.61	11600	20221013	59.83	30200	-38.61	20230112	16250	14.09	20230630	30200	-38.61	20230112	11600	59.83	20221013	2.69	N	263720	500	61 억		52204	N	N	2	N	00	N
152	20230705	100852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17460	160	2	0.92	194329820	11135	18.22	17400	17750	17290	22450	12110	17300	17452.16	0.43	0	-763	18346	17822	17476	16952	16606	17650	16780	61	5170	500	11070	10	1	12275111	2143	34.85	2.84	12	0.09	501.00	6152.00	30200	20230112	-42.19	11600	20221013	50.52	30200	-42.19	20230112	16250	7.45	20230630	30200	-42.19	20230112	11600	50.52	20221013	2.69	N	263720	500	61 억		52204	N	N	2	N	00	N
153	20230705	090852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17430	130	2	0.75	18243110	1048	1.72	17400	17480	17300	22450	12110	17300	17407.55	0.43	0	-377	18346	17822	17476	16952	16606	17650	16780	61	5170	500	11070	10	1	12275111	2140	34.79	2.83	12	0.01	501.00	6152.00	30200	20230112	-42.28	11600	20221013	50.26	30200	-42.28	20230112	16250	7.26	20230630	30200	-42.28	20230112	11600	50.26	20221013	2.69	N	263720	500	61 억		52204	N	N	2	N	00	N
154	20230704	160848	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17300	-700	5	-3.89	1056763580	60246	23.96	17810	18000	17130	23400	12600	18000	17542.18	0.52	0	-12240	19326	18662	17836	17172	16346	18995	17505	61	5400	500	11520	10	1	12275111	2124	34.53	2.81	12	0.49	501.00	6152.00	30200	20230112	-42.72	11600	20221013	49.14	30200	-42.72	20230112	16250	6.46	20230630	30200	-42.72	20230112	11600	49.14	20221013	2.69	N	263720	500	61 억		63358	N	N	2	N	00	N
155	20230704	150838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17330	-670	5	-3.72	1021326870	58199	23.15	17810	18000	17130	23400	12600	18000	17548.87	0.52	0	-12176	19326	18662	17836	17172	16346	18995	17505	61	5400	500	11520	10	1	12275111	2127	34.59	2.82	12	0.47	501.00	6152.00	30200	20230112	-42.62	11600	20221013	49.40	30200	-42.62	20230112	16250	6.65	20230630	30200	-42.62	20230112	11600	49.40	20221013	2.69	N	263720	500	61 억		63358	N	N	0	N	00	N
156	20230704	140843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17380	-620	5	-3.44	960658990	54711	21.76	17810	18000	17130	23400	12600	18000	17558.79	0.52	0	-11666	19326	18662	17836	17172	16346	18995	17505	61	5400	500	11520	10	1	12275111	2133	34.69	2.83	12	0.45	501.00	6152.00	30200	20230112	-42.45	11600	20221013	49.83	30200	-42.45	20230112	16250	6.95	20230630	30200	-42.45	20230112	11600	49.83	20221013	2.69	N	263720	500	61 억		63358	N	N	0	N	00	N
157	20230704	130832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17370	-630	5	-3.50	863574060	49157	19.55	17810	18000	17130	23400	12600	18000	17567.67	0.52	0	-9318	19326	18662	17836	17172	16346	18995	17505	61	5400	500	11520	10	1	12275111	2132	34.67	2.82	12	0.40	501.00	6152.00	30200	20230112	-42.48	11600	20221013	49.74	30200	-42.48	20230112	16250	6.89	20230630	30200	-42.48	20230112	11600	49.74	20221013	2.69	N	263720	500	61 억		63358	N	N	0	N	00	N
158	20230704	120842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17270	-730	5	-4.06	711577400	40404	16.07	17810	18000	17130	23400	12600	18000	17611.56	0.52	0	-7928	19326	18662	17836	17172	16346	18995	17505	61	5400	500	11520	10	1	12275111	2120	34.47	2.81	12	0.33	501.00	6152.00	30200	20230112	-42.81	11600	20221013	48.88	30200	-42.81	20230112	16250	6.28	20230630	30200	-42.81	20230112	11600	48.88	20221013	2.69	N	263720	500	61 억		63358	N	N	0	N	00	N
159	20230704	110835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17620	-380	5	-2.11	466406010	26276	10.45	17810	18000	17600	23400	12600	18000	17750.27	0.52	0	-6594	19326	18662	17836	17172	16346	18995	17505	61	5400	500	11520	10	1	12275111	2163	35.17	2.86	12	0.21	501.00	6152.00	30200	20230112	-41.66	11600	20221013	51.90	30200	-41.66	20230112	16250	8.43	20230630	30200	-41.66	20230112	11600	51.90	20221013	2.69	N	263720	500	61 억		63358	N	N	0	N	00	N
160	20230704	100832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17670	-330	5	-1.83	381142290	21453	8.53	17810	18000	17600	23400	12600	18000	17766.39	0.52	0	-5746	19326	18662	17836	17172	16346	18995	17505	61	5400	500	11520	10	1	12275111	2169	35.27	2.87	12	0.17	501.00	6152.00	30200	20230112	-41.49	11600	20221013	52.33	30200	-41.49	20230112	16250	8.74	20230630	30200	-41.49	20230112	11600	52.33	20221013	2.69	N	263720	500	61 억		63358	N	N	0	N	00	N
161	20230704	090831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18000	0	3	0.00	59742940	3346	1.33	17810	18000	17810	23400	12600	18000	17855.03	0.52	0	163	19326	18662	17836	17172	16346	18995	17505	61	5400	500	11520	10	1	12275111	2210	35.93	2.93	12	0.03	501.00	6152.00	30200	20230112	-40.40	11600	20221013	55.17	30200	-40.40	20230112	16250	10.77	20230630	30200	-40.40	20230112	11600	55.17	20221013	2.69	N	263720	500	61 억		63358	N	N	0	N	00	N
162	20230703	160823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18000	1650	2	10.09	4494872840	250935	765.56	17010	18500	17010	21250	11450	16350	17912.33	0.31	0	25325	16843	16596	16423	16176	16003	16510	16090	61	4900	500	10460	10	1	12275111	2210	35.93	2.93	12	2.04	501.00	6152.00	30200	20230112	-40.40	11600	20221013	55.17	30200	-40.40	20230112	16250	10.77	20230630	30200	-40.40	20230112	11600	55.17	20221013	2.69	N	263720	500	61 억		38168	N	N	0	N	00	N
163	20230703	150832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17970	1620	2	9.91	4373073150	244171	744.92	17010	18500	17010	21250	11450	16350	17909.88	0.31	0	23921	16843	16596	16423	16176	16003	16510	16090	61	4900	500	10460	10	1	12275111	2206	35.87	2.92	12	1.99	501.00	6152.00	30200	20230112	-40.50	11600	20221013	54.91	30200	-40.50	20230112	16250	10.58	20230630	30200	-40.50	20230112	11600	54.91	20221013	2.69	N	263720	500	61 억		38168	N	N	0	N	00	N
164	20230703	140830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17790	1440	2	8.81	3808766710	212823	649.29	17010	18500	17010	21250	11450	16350	17896.41	0.31	0	15108	16843	16596	16423	16176	16003	16510	16090	61	4900	500	10460	10	1	12275111	2184	35.51	2.89	12	1.73	501.00	6152.00	30200	20230112	-41.09	11600	20221013	53.36	30200	-41.09	20230112	16250	9.48	20230630	30200	-41.09	20230112	11600	53.36	20221013	2.69	N	263720	500	61 억		38168	N	N	0	N	00	N
165	20230703	130824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17980	1630	2	9.97	3605379490	201412	614.47	17010	18500	17010	21250	11450	16350	17900.52	0.31	0	13913	16843	16596	16423	16176	16003	16510	16090	61	4900	500	10460	10	1	12275111	2207	35.89	2.92	12	1.64	501.00	6152.00	30200	20230112	-40.46	11600	20221013	55.00	30200	-40.46	20230112	16250	10.65	20230630	30200	-40.46	20230112	11600	55.00	20221013	2.69	N	263720	500	61 억		38168	N	N	0	N	00	N
166	20230703	120833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17560	1210	2	7.40	3276013910	182994	558.28	17010	18500	17010	21250	11450	16350	17902.30	0.31	0	11465	16843	16596	16423	16176	16003	16510	16090	61	4900	500	10460	10	1	12275111	2156	35.05	2.85	12	1.49	501.00	6152.00	30200	20230112	-41.85	11600	20221013	51.38	30200	-41.85	20230112	16250	8.06	20230630	30200	-41.85	20230112	11600	51.38	20221013	2.69	N	263720	500	61 억		38168	N	N	0	N	00	N
167	20230703	110826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17600	1250	2	7.65	3092241660	172537	526.38	17010	18500	17010	21250	11450	16350	17922.19	0.31	0	10346	16843	16596	16423	16176	16003	16510	16090	61	4900	500	10460	10	1	12275111	2160	35.13	2.86	12	1.41	501.00	6152.00	30200	20230112	-41.72	11600	20221013	51.72	30200	-41.72	20230112	16250	8.31	20230630	30200	-41.72	20230112	11600	51.72	20221013	2.69	N	263720	500	61 억		38168	N	N	0	N	00	N
168	20230703	100813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17580	1230	2	7.52	2874408840	160261	488.93	17010	18500	17010	21250	11450	16350	17935.80	0.31	0	9827	16843	16596	16423	16176	16003	16510	16090	61	4900	500	10460	10	1	12275111	2158	35.09	2.86	12	1.31	501.00	6152.00	30200	20230112	-41.79	11600	20221013	51.55	30200	-41.79	20230112	16250	8.18	20230630	30200	-41.79	20230112	11600	51.55	20221013	2.69	N	263720	500	61 억		38168	N	N	0	N	00	N
169	20230703	090823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17930	1580	2	9.66	567602460	32314	98.58	17010	17950	17010	21250	11450	16350	17565.22	0.31	0	4504	16843	16596	16423	16176	16003	16510	16090	61	4900	500	10460	10	1	12275111	2201	35.79	2.91	12	0.26	501.00	6152.00	30200	20230112	-40.63	11600	20221013	54.57	30200	-40.63	20230112	16250	10.34	20230630	30200	-40.63	20230112	11600	54.57	20221013	2.69	N	263720	500	61 억		38168	N	N	0	N	00	N