KissMeData/263720/price/prices-20230801.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	20230831	161046	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18320	-170	5	-0.92	925507070	50287	93.25	18490	18700	18110	24000	12950	18490	18404.50	0.60	0	-4620	19170	18830	18300	17960	17430	19000	18130	61	5510	500	11830	10	1	12275111	2249	36.57	2.98	12	0.41	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	2.19	N	263720	500	61 억		73620	N	N	2	N	00	N
3	20230831	151335	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18260	-230	5	-1.24	896658980	48712	90.33	18490	18700	18110	24000	12950	18490	18407.35	0.60	0	-4327	19170	18830	18300	17960	17430	19000	18130	61	5510	500	11830	10	1	12275111	2241	36.45	2.97	12	0.40	501.00	6152.00	30200	20230112	-39.54	11600	20221013	57.41	30200	-39.54	20230112	16250	12.37	20230630	30200	-39.54	20230112	11600	57.41	20221013	2.19	N	263720	500	61 억		73620	N	N	296	N	00	N
4	20230831	141449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18370	-120	5	-0.65	740336580	40153	74.46	18490	18700	18260	24000	12950	18490	18437.89	0.60	0	-4325	19170	18830	18300	17960	17430	19000	18130	61	5510	500	11830	10	1	12275111	2255	36.67	2.99	12	0.33	501.00	6152.00	30200	20230112	-39.17	11600	20221013	58.36	30200	-39.17	20230112	16250	13.05	20230630	30200	-39.17	20230112	11600	58.36	20221013	2.19	N	263720	500	61 억		73620	N	N	296	N	00	N
5	20230831	131412	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18480	-10	5	-0.05	629513930	34124	63.28	18490	18700	18260	24000	12950	18490	18447.84	0.60	0	-5015	19170	18830	18300	17960	17430	19000	18130	61	5510	500	11830	10	1	12275111	2268	36.89	3.00	12	0.28	501.00	6152.00	30200	20230112	-38.81	11600	20221013	59.31	30200	-38.81	20230112	16250	13.72	20230630	30200	-38.81	20230112	11600	59.31	20221013	2.19	N	263720	500	61 억		73620	N	N	296	N	00	N
6	20230831	121501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18290	-200	5	-1.08	558037710	30229	56.06	18490	18700	18260	24000	12950	18490	18460.34	0.60	0	-4748	19170	18830	18300	17960	17430	19000	18130	61	5510	500	11830	10	1	12275111	2245	36.51	2.97	12	0.25	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	2.19	N	263720	500	61 억		73620	N	N	296	N	00	N
7	20230831	111934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18480	-10	5	-0.05	441960590	23908	44.34	18490	18700	18260	24000	12950	18490	18485.89	0.60	0	-3788	19170	18830	18300	17960	17430	19000	18130	61	5510	500	11830	10	1	12275111	2268	36.89	3.00	12	0.19	501.00	6152.00	30200	20230112	-38.81	11600	20221013	59.31	30200	-38.81	20230112	16250	13.72	20230630	30200	-38.81	20230112	11600	59.31	20221013	2.19	N	263720	500	61 억		73620	N	N	296	N	00	N
8	20230831	101552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18670	180	2	0.97	259189210	13982	25.93	18490	18700	18350	24000	12950	18490	18537.35	0.60	0	-1470	19170	18830	18300	17960	17430	19000	18130	61	5510	500	11830	10	1	12275111	2292	37.27	3.03	12	0.11	501.00	6152.00	30200	20230112	-38.18	11600	20221013	60.95	30200	-38.18	20230112	16250	14.89	20230630	30200	-38.18	20230112	11600	60.95	20221013	2.19	N	263720	500	61 억		73620	N	N	296	N	00	N
9	20230831	091418	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18400	-90	5	-0.49	84570940	4586	8.50	18490	18490	18350	24000	12950	18490	18441.11	0.60	0	1006	19170	18830	18300	17960	17430	19000	18130	61	5510	500	11830	10	1	12275111	2259	36.73	2.99	12	0.04	501.00	6152.00	30200	20230112	-39.07	11600	20221013	58.62	30200	-39.07	20230112	16250	13.23	20230630	30200	-39.07	20230112	11600	58.62	20221013	2.19	N	263720	500	61 억		73620	N	N	296	N	00	N
10	20230830	161051	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18490	990	2	5.66	982323360	53886	64.49	17940	18640	17770	22750	12250	17500	18229.54	0.56	0	3186	18573	18036	17463	16926	16353	18305	17195	61	5250	500	11200	10	1	12275111	2270	36.91	3.01	12	0.44	501.00	6152.00	30200	20230112	-38.77	11600	20221013	59.40	30200	-38.77	20230112	16250	13.78	20230630	30200	-38.77	20230112	11600	59.40	20221013	2.14	N	263720	500	61 억		68647	N	N	296	N	00	N
11	20230830	151310	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18410	910	2	5.20	957201540	52524	62.86	17940	18640	17770	22750	12250	17500	18224.08	0.56	0	3081	18573	18036	17463	16926	16353	18305	17195	61	5250	500	11200	10	1	12275111	2260	36.75	2.99	12	0.43	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	2.14	N	263720	500	61 억		68647	N	N	271	N	00	N
12	20230830	141401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18420	920	2	5.26	718426830	39631	47.43	17940	18510	17770	22750	12250	17500	18127.90	0.56	0	3616	18573	18036	17463	16926	16353	18305	17195	61	5250	500	11200	10	1	12275111	2261	36.77	2.99	12	0.32	501.00	6152.00	30200	20230112	-39.01	11600	20221013	58.79	30200	-39.01	20230112	16250	13.35	20230630	30200	-39.01	20230112	11600	58.79	20221013	2.14	N	263720	500	61 억		68647	N	N	271	N	00	N
13	20230830	131353	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18440	940	2	5.37	647603850	35776	42.82	17940	18510	17770	22750	12250	17500	18101.63	0.56	0	3206	18573	18036	17463	16926	16353	18305	17195	61	5250	500	11200	10	1	12275111	2264	36.81	3.00	12	0.29	501.00	6152.00	30200	20230112	-38.94	11600	20221013	58.97	30200	-38.94	20230112	16250	13.48	20230630	30200	-38.94	20230112	11600	58.97	20221013	2.14	N	263720	500	61 억		68647	N	N	271	N	00	N
14	20230830	121406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18210	710	2	4.06	414309830	23051	27.59	17940	18230	17770	22750	12250	17500	17973.62	0.56	0	-122	18573	18036	17463	16926	16353	18305	17195	61	5250	500	11200	10	1	12275111	2235	36.35	2.96	12	0.19	501.00	6152.00	30200	20230112	-39.70	11600	20221013	56.98	30200	-39.70	20230112	16250	12.06	20230630	30200	-39.70	20230112	11600	56.98	20221013	2.14	N	263720	500	61 억		68647	N	N	271	N	00	N
15	20230830	111920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17980	480	2	2.74	332621830	18541	22.19	17940	18230	17770	22750	12250	17500	17939.80	0.56	0	-1741	18573	18036	17463	16926	16353	18305	17195	61	5250	500	11200	10	1	12275111	2207	35.89	2.92	12	0.15	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	2.14	N	263720	500	61 억		68647	N	N	271	N	00	N
16	20230830	101449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17870	370	2	2.11	282533300	15739	18.84	17940	18230	17770	22750	12250	17500	17951.16	0.56	0	-1922	18573	18036	17463	16926	16353	18305	17195	61	5250	500	11200	10	1	12275111	2194	35.67	2.90	12	0.13	501.00	6152.00	30200	20230112	-40.83	11600	20221013	54.05	30200	-40.83	20230112	16250	9.97	20230630	30200	-40.83	20230112	11600	54.05	20221013	2.14	N	263720	500	61 억		68647	N	N	271	N	00	N
17	20230830	091349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18030	530	2	3.03	188258140	10483	12.55	17940	18230	17770	22750	12250	17500	17958.42	0.56	0	-1685	18573	18036	17463	16926	16353	18305	17195	61	5250	500	11200	10	1	12275111	2213	35.99	2.93	12	0.09	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	2.14	N	263720	500	61 억		68647	N	N	271	N	00	N
18	20230829	161045	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17500	630	2	3.73	1469046720	83529	214.79	17090	18000	16890	21900	11810	16870	17587.34	0.38	0	22024	17423	17146	16973	16696	16523	17060	16610	61	5030	500	10790	10	1	12275111	2148	34.93	2.84	12	0.68	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	2.14	N	263720	500	61 억		46166	N	N	271	N	00	N
19	20230829	151320	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17660	790	2	4.68	1443942510	82099	211.11	17090	18000	16890	21900	11810	16870	17587.82	0.38	0	21723	17423	17146	16973	16696	16523	17060	16610	61	5030	500	10790	10	1	12275111	2168	35.25	2.87	12	0.67	501.00	6152.00	30200	20230112	-41.52	11600	20221013	52.24	30200	-41.52	20230112	16250	8.68	20230630	30200	-41.52	20230112	11600	52.24	20221013	2.14	N	263720	500	61 억		46166	N	N	360	N	00	N
20	20230829	141452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17630	760	2	4.51	1251342410	71118	182.87	17090	18000	16890	21900	11810	16870	17595.30	0.38	0	18939	17423	17146	16973	16696	16523	17060	16610	61	5030	500	10790	10	1	12275111	2164	35.19	2.87	12	0.58	501.00	6152.00	30200	20230112	-41.62	11600	20221013	51.98	30200	-41.62	20230112	16250	8.49	20230630	30200	-41.62	20230112	11600	51.98	20221013	2.14	N	263720	500	61 억		46166	N	N	360	N	00	N
21	20230829	131349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17680	810	2	4.80	1160943700	65991	169.69	17090	18000	16890	21900	11810	16870	17592.46	0.38	0	18580	17423	17146	16973	16696	16523	17060	16610	61	5030	500	10790	10	1	12275111	2170	35.29	2.87	12	0.54	501.00	6152.00	30200	20230112	-41.46	11600	20221013	52.41	30200	-41.46	20230112	16250	8.80	20230630	30200	-41.46	20230112	11600	52.41	20221013	2.14	N	263720	500	61 억		46166	N	N	360	N	00	N
22	20230829	121446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17880	1010	2	5.99	1054047070	59953	154.16	17090	18000	16890	21900	11810	16870	17581.22	0.38	0	17165	17423	17146	16973	16696	16523	17060	16610	61	5030	500	10790	10	1	12275111	2195	35.69	2.91	12	0.49	501.00	6152.00	30200	20230112	-40.79	11600	20221013	54.14	30200	-40.79	20230112	16250	10.03	20230630	30200	-40.79	20230112	11600	54.14	20221013	2.14	N	263720	500	61 억		46166	N	N	360	N	00	N
23	20230829	112139	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17900	1030	2	6.11	887549540	50640	130.22	17090	18000	16890	21900	11810	16870	17526.65	0.38	0	16557	17423	17146	16973	16696	16523	17060	16610	61	5030	500	10790	10	1	12275111	2197	35.73	2.91	12	0.41	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	2.14	N	263720	500	61 억		46166	N	N	360	N	00	N
24	20230829	101544	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17800	930	2	5.51	567232840	32739	84.19	17090	17800	16890	21900	11810	16870	17325.91	0.38	0	9796	17423	17146	16973	16696	16523	17060	16610	61	5030	500	10790	10	1	12275111	2185	35.53	2.89	12	0.27	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	2.14	N	263720	500	61 억		46166	N	N	360	N	00	N
25	20230829	091027	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	16970	100	2	0.59	30284610	1784	4.59	17090	17190	16890	21900	11810	16870	16975.68	0.38	0	212	17423	17146	16973	16696	16523	17060	16610	61	5030	500	10790	10	1	12275111	2083	33.87	2.76	12	0.01	501.00	6152.00	30200	20230112	-43.81	11600	20221013	46.29	30200	-43.81	20230112	16250	4.43	20230630	30200	-43.81	20230112	11600	46.29	20221013	2.14	N	263720	500	61 억		46166	N	N	360	N	00	N
26	20230828	161013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	16870	-230	5	-1.35	658033260	38745	130.18	17100	17250	16800	22200	11970	17100	16983.70	0.35	0	2885	17746	17422	17236	16912	16726	17355	16845	61	5100	500	10940	10	1	12275111	2071	33.67	2.74	12	0.32	501.00	6152.00	30200	20230112	-44.14	11600	20221013	45.43	30200	-44.14	20230112	16250	3.82	20230630	30200	-44.14	20230112	11600	45.43	20221013	2.13	N	263720	500	61 억		43281	N	N	360	N	00	N
27	20230828	151023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	16930	-170	5	-0.99	613822680	36129	121.39	17100	17250	16800	22200	11970	17100	16989.75	0.35	0	2872	17746	17422	17236	16912	16726	17355	16845	61	5100	500	10940	10	1	12275111	2078	33.79	2.75	12	0.29	501.00	6152.00	30200	20230112	-43.94	11600	20221013	45.95	30200	-43.94	20230112	16250	4.18	20230630	30200	-43.94	20230112	11600	45.95	20221013	2.13	N	263720	500	61 억		43281	N	N	49	N	00	N
28	20230828	141026	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	16900	-200	5	-1.17	456586110	26808	90.07	17100	17250	16850	22200	11970	17100	17031.71	0.35	0	2779	17746	17422	17236	16912	16726	17355	16845	61	5100	500	10940	10	1	12275111	2074	33.73	2.75	12	0.22	501.00	6152.00	30200	20230112	-44.04	11600	20221013	45.69	30200	-44.04	20230112	16250	4.00	20230630	30200	-44.04	20230112	11600	45.69	20221013	2.13	N	263720	500	61 억		43281	N	N	49	N	00	N
29	20230828	131035	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17000	-100	5	-0.58	400650100	23512	79.00	17100	17250	16850	22200	11970	17100	17040.24	0.35	0	2785	17746	17422	17236	16912	16726	17355	16845	61	5100	500	10940	10	1	12275111	2087	33.93	2.76	12	0.19	501.00	6152.00	30200	20230112	-43.71	11600	20221013	46.55	30200	-43.71	20230112	16250	4.62	20230630	30200	-43.71	20230112	11600	46.55	20221013	2.13	N	263720	500	61 억		43281	N	N	49	N	00	N
30	20230828	121026	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	16940	-160	5	-0.94	362001890	21240	71.36	17100	17250	16850	22200	11970	17100	17043.40	0.35	0	3725	17746	17422	17236	16912	16726	17355	16845	61	5100	500	10940	10	1	12275111	2079	33.81	2.75	12	0.17	501.00	6152.00	30200	20230112	-43.91	11600	20221013	46.03	30200	-43.91	20230112	16250	4.25	20230630	30200	-43.91	20230112	11600	46.03	20221013	2.13	N	263720	500	61 억		43281	N	N	49	N	00	N
31	20230828	111022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	16990	-110	5	-0.64	335338570	19667	66.08	17100	17250	16850	22200	11970	17100	17050.82	0.35	0	3738	17746	17422	17236	16912	16726	17355	16845	61	5100	500	10940	10	1	12275111	2086	33.91	2.76	12	0.16	501.00	6152.00	30200	20230112	-43.74	11600	20221013	46.47	30200	-43.74	20230112	16250	4.55	20230630	30200	-43.74	20230112	11600	46.47	20221013	2.13	N	263720	500	61 억		43281	N	N	49	N	00	N
32	20230828	101012	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17100	0	3	0.00	215851520	12625	42.42	17100	17250	17010	22200	11970	17100	17097.15	0.35	0	3954	17746	17422	17236	16912	16726	17355	16845	61	5100	500	10940	10	1	12275111	2099	34.13	2.78	12	0.10	501.00	6152.00	30200	20230112	-43.38	11600	20221013	47.41	30200	-43.38	20230112	16250	5.23	20230630	30200	-43.38	20230112	11600	47.41	20221013	2.13	N	263720	500	61 억		43281	N	N	49	N	00	N
33	20230828	091025	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17220	120	2	0.70	41336360	2407	8.09	17100	17250	17100	22200	11970	17100	17173.39	0.35	0	1276	17746	17422	17236	16912	16726	17355	16845	61	5100	500	10940	10	1	12275111	2114	34.37	2.80	12	0.02	501.00	6152.00	30200	20230112	-42.98	11600	20221013	48.45	30200	-42.98	20230112	16250	5.97	20230630	30200	-42.98	20230112	11600	48.45	20221013	2.13	N	263720	500	61 억		43281	N	N	49	N	00	N
34	20230825	161017	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17100	-260	5	-1.50	511617760	29750	60.49	17100	17560	17050	22550	12160	17360	17197.25	0.37	0	-1498	18153	17756	17493	17096	16833	17955	17295	61	5190	500	11110	10	1	12275111	2099	34.13	2.78	12	0.24	501.00	6152.00	30200	20230112	-43.38	11600	20221013	47.41	30200	-43.38	20230112	16250	5.23	20230630	30200	-43.38	20230112	11600	47.41	20221013	2.15	N	263720	500	61 억		44936	N	N	49	N	00	N
35	20230825	151024	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17140	-220	5	-1.27	480538300	27933	56.80	17100	17560	17050	22550	12160	17360	17203.25	0.37	0	-2036	18153	17756	17493	17096	16833	17955	17295	61	5190	500	11110	10	1	12275111	2104	34.21	2.79	12	0.23	501.00	6152.00	30200	20230112	-43.25	11600	20221013	47.76	30200	-43.25	20230112	16250	5.48	20230630	30200	-43.25	20230112	11600	47.76	20221013	2.15	N	263720	500	61 억		44936	N	N	210	N	00	N
36	20230825	141022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17140	-220	5	-1.27	389446620	22604	45.96	17100	17560	17100	22550	12160	17360	17229.10	0.37	0	-2391	18153	17756	17493	17096	16833	17955	17295	61	5190	500	11110	10	1	12275111	2104	34.21	2.79	12	0.18	501.00	6152.00	30200	20230112	-43.25	11600	20221013	47.76	30200	-43.25	20230112	16250	5.48	20230630	30200	-43.25	20230112	11600	47.76	20221013	2.15	N	263720	500	61 억		44936	N	N	210	N	00	N
37	20230825	131017	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17270	-90	5	-0.52	332184020	19274	39.19	17100	17560	17100	22550	12160	17360	17234.83	0.37	0	-2384	18153	17756	17493	17096	16833	17955	17295	61	5190	500	11110	10	1	12275111	2120	34.47	2.81	12	0.16	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	2.15	N	263720	500	61 억		44936	N	N	210	N	00	N
38	20230825	121019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17210	-150	5	-0.86	232700080	13502	27.46	17100	17560	17100	22550	12160	17360	17234.49	0.37	0	-1170	18153	17756	17493	17096	16833	17955	17295	61	5190	500	11110	10	1	12275111	2113	34.35	2.80	12	0.11	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	2.15	N	263720	500	61 억		44936	N	N	210	N	00	N
39	20230825	111018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17200	-160	5	-0.92	154899950	8966	18.23	17100	17560	17100	22550	12160	17360	17276.37	0.37	0	89	18153	17756	17493	17096	16833	17955	17295	61	5190	500	11110	10	1	12275111	2111	34.33	2.80	12	0.07	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	2.15	N	263720	500	61 억		44936	N	N	210	N	00	N
40	20230825	101024	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17250	-110	5	-0.63	101343960	5864	11.92	17100	17560	17100	22550	12160	17360	17282.39	0.37	0	217	18153	17756	17493	17096	16833	17955	17295	61	5190	500	11110	10	1	12275111	2117	34.43	2.80	12	0.05	501.00	6152.00	30200	20230112	-42.88	11600	20221013	48.71	30200	-42.88	20230112	16250	6.15	20230630	30200	-42.88	20230112	11600	48.71	20221013	2.15	N	263720	500	61 억		44936	N	N	210	N	00	N
41	20230825	091016	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17430	70	2	0.40	39277850	2284	4.64	17100	17450	17100	22550	12160	17360	17196.96	0.37	0	1564	18153	17756	17493	17096	16833	17955	17295	61	5190	500	11110	10	1	12275111	2140	34.79	2.83	12	0.02	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	2.15	N	263720	500	61 억		44936	N	N	210	N	00	N
42	20230824	161012	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17360	160	2	0.93	855480900	48984	237.44	17230	17890	17230	22350	12040	17200	17464.50	0.32	0	5295	17640	17420	17310	17090	16980	17365	17035	61	5150	500	11000	10	1	12275111	2131	34.65	2.82	12	0.40	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	2.14	N	263720	500	61 억		39636	N	N	210	N	00	N
43	20230824	151010	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17520	320	2	1.86	834455860	47773	231.57	17230	17890	17230	22350	12040	17200	17467.10	0.32	0	5098	17640	17420	17310	17090	16980	17365	17035	61	5150	500	11000	10	1	12275111	2151	34.97	2.85	12	0.39	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	2.14	N	263720	500	61 억		39636	N	N	223	N	00	N
44	20230824	141011	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17560	360	2	2.09	763311290	43709	211.87	17230	17890	17230	22350	12040	17200	17463.48	0.32	0	4906	17640	17420	17310	17090	16980	17365	17035	61	5150	500	11000	10	1	12275111	2156	35.05	2.85	12	0.36	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	2.14	N	263720	500	61 억		39636	N	N	223	N	00	N
45	20230824	131015	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17500	300	2	1.74	681104950	39011	189.10	17230	17890	17230	22350	12040	17200	17459.31	0.32	0	4996	17640	17420	17310	17090	16980	17365	17035	61	5150	500	11000	10	1	12275111	2148	34.93	2.84	12	0.32	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	2.14	N	263720	500	61 억		39636	N	N	223	N	00	N
46	20230824	121018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17460	260	2	1.51	666837080	38195	185.14	17230	17890	17230	22350	12040	17200	17458.75	0.32	0	4600	17640	17420	17310	17090	16980	17365	17035	61	5150	500	11000	10	1	12275111	2143	34.85	2.84	12	0.31	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	2.14	N	263720	500	61 억		39636	N	N	223	N	00	N
47	20230824	111013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17520	320	2	1.86	487172900	27980	135.63	17230	17740	17230	22350	12040	17200	17411.47	0.32	0	2378	17640	17420	17310	17090	16980	17365	17035	61	5150	500	11000	10	1	12275111	2151	34.97	2.85	12	0.23	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	2.14	N	263720	500	61 억		39636	N	N	223	N	00	N
48	20230824	101009	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17400	200	2	1.16	307586740	17658	85.59	17230	17740	17230	22350	12040	17200	17419.12	0.32	0	199	17640	17420	17310	17090	16980	17365	17035	61	5150	500	11000	10	1	12275111	2136	34.73	2.83	12	0.14	501.00	6152.00	30200	20230112	-42.38	11600	20221013	50.00	30200	-42.38	20230112	16250	7.08	20230630	30200	-42.38	20230112	11600	50.00	20221013	2.14	N	263720	500	61 억		39636	N	N	223	N	00	N
49	20230824	091013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17610	410	2	2.38	64361170	3691	17.89	17230	17740	17230	22350	12040	17200	17437.33	0.32	0	515	17640	17420	17310	17090	16980	17365	17035	61	5150	500	11000	10	1	12275111	2162	35.15	2.86	12	0.03	501.00	6152.00	30200	20230112	-41.69	11600	20221013	51.81	30200	-41.69	20230112	16250	8.37	20230630	30200	-41.69	20230112	11600	51.81	20221013	2.14	N	263720	500	61 억		39636	N	N	223	N	00	N
50	20230823	161008	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17200	-210	5	-1.21	356455620	20585	143.25	17420	17530	17200	22600	12190	17410	17319.09	0.34	0	-785	18196	17802	17606	17212	17016	17705	17115	61	5190	500	11140	10	1	12275111	2111	34.33	2.80	12	0.17	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	2.13	N	263720	500	61 억		41927	N	N	223	N	00	N
51	20230823	151006	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17300	-110	5	-0.63	316355850	18255	127.04	17420	17530	17200	22600	12190	17410	17329.82	0.34	0	-834	18196	17802	17606	17212	17016	17705	17115	61	5190	500	11140	10	1	12275111	2124	34.53	2.81	12	0.15	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	2.13	N	263720	500	61 억		41927	N	N	884	N	00	N
52	20230823	141015	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17300	-110	5	-0.63	257888590	14885	103.58	17420	17530	17200	22600	12190	17410	17325.40	0.34	0	312	18196	17802	17606	17212	17016	17705	17115	61	5190	500	11140	10	1	12275111	2124	34.53	2.81	12	0.12	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	2.13	N	263720	500	61 억		41927	N	N	884	N	00	N
53	20230823	131005	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17430	20	2	0.11	201346300	11617	80.84	17420	17530	17200	22600	12190	17410	17332.04	0.34	0	-335	18196	17802	17606	17212	17016	17705	17115	61	5190	500	11140	10	1	12275111	2140	34.79	2.83	12	0.09	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	2.13	N	263720	500	61 억		41927	N	N	884	N	00	N
54	20230823	121013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17280	-130	5	-0.75	136789090	7888	54.89	17420	17530	17200	22600	12190	17410	17341.42	0.34	0	-131	18196	17802	17606	17212	17016	17705	17115	61	5190	500	11140	10	1	12275111	2121	34.49	2.81	12	0.06	501.00	6152.00	30200	20230112	-42.78	11600	20221013	48.97	30200	-42.78	20230112	16250	6.34	20230630	30200	-42.78	20230112	11600	48.97	20221013	2.13	N	263720	500	61 억		41927	N	N	884	N	00	N
55	20230823	111008	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17270	-140	5	-0.80	123845900	7139	49.68	17420	17530	17200	22600	12190	17410	17347.79	0.34	0	22	18196	17802	17606	17212	17016	17705	17115	61	5190	500	11140	10	1	12275111	2120	34.47	2.81	12	0.06	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	2.13	N	263720	500	61 억		41927	N	N	884	N	00	N
56	20230823	101008	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17300	-110	5	-0.63	88528590	5097	35.47	17420	17530	17200	22600	12190	17410	17368.76	0.34	0	127	18196	17802	17606	17212	17016	17705	17115	61	5190	500	11140	10	1	12275111	2124	34.53	2.81	12	0.04	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	2.13	N	263720	500	61 억		41927	N	N	884	N	00	N
57	20230823	091016	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17490	80	2	0.46	35358990	2040	14.20	17420	17530	17200	22600	12190	17410	17332.84	0.34	0	345	18196	17802	17606	17212	17016	17705	17115	61	5190	500	11140	10	1	12275111	2147	34.91	2.84	12	0.02	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	2.13	N	263720	500	61 억		41927	N	N	884	N	00	N
58	20230822	161003	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17410	-240	5	-1.36	251622120	14348	101.44	17410	18000	17410	22900	12360	17650	17537.09	0.36	0	-3097	18176	17912	17716	17452	17256	18045	17585	61	5250	500	11290	10	1	12275111	2137	34.75	2.83	12	0.12	501.00	6152.00	30200	20230112	-42.35	11600	20221013	50.09	30200	-42.35	20230112	16250	7.14	20230630	30200	-42.35	20230112	11600	50.09	20221013	2.13	N	263720	500	61 억		44377	N	N	863	N	00	N
59	20230822	151003	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17540	-110	5	-0.62	198757450	11316	80.01	17410	18000	17410	22900	12360	17650	17564.29	0.36	0	-3195	18176	17912	17716	17452	17256	18045	17585	61	5250	500	11290	10	1	12275111	2153	35.01	2.85	12	0.09	501.00	6152.00	30200	20230112	-41.92	11600	20221013	51.21	30200	-41.92	20230112	16250	7.94	20230630	30200	-41.92	20230112	11600	51.21	20221013	2.13	N	263720	500	61 억		44377	N	N	1047	N	00	N
60	20230822	141003	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17490	-160	5	-0.91	127236340	7221	51.05	17410	18000	17410	22900	12360	17650	17620.32	0.36	0	-2548	18176	17912	17716	17452	17256	18045	17585	61	5250	500	11290	10	1	12275111	2147	34.91	2.84	12	0.06	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	2.13	N	263720	500	61 억		44377	N	N	1047	N	00	N
61	20230822	131000	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17660	10	2	0.06	99238130	5627	39.78	17410	18000	17410	22900	12360	17650	17636.06	0.36	0	-1262	18176	17912	17716	17452	17256	18045	17585	61	5250	500	11290	10	1	12275111	2168	35.25	2.87	12	0.05	501.00	6152.00	30200	20230112	-41.52	11600	20221013	52.24	30200	-41.52	20230112	16250	8.68	20230630	30200	-41.52	20230112	11600	52.24	20221013	2.13	N	263720	500	61 억		44377	N	N	1047	N	00	N
62	20230822	120948	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17630	-20	5	-0.11	76494430	4335	30.65	17410	18000	17410	22900	12360	17650	17645.77	0.36	0	-1123	18176	17912	17716	17452	17256	18045	17585	61	5250	500	11290	10	1	12275111	2164	35.19	2.87	12	0.04	501.00	6152.00	30200	20230112	-41.62	11600	20221013	51.98	30200	-41.62	20230112	16250	8.49	20230630	30200	-41.62	20230112	11600	51.98	20221013	2.13	N	263720	500	61 억		44377	N	N	1047	N	00	N
63	20230822	111000	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17600	-50	5	-0.28	67673110	3835	27.11	17410	18000	17410	22900	12360	17650	17646.18	0.36	0	-936	18176	17912	17716	17452	17256	18045	17585	61	5250	500	11290	10	1	12275111	2160	35.13	2.86	12	0.03	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	2.13	N	263720	500	61 억		44377	N	N	1047	N	00	N
64	20230822	100957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17680	30	2	0.17	53034940	3005	21.25	17410	18000	17410	22900	12360	17650	17648.90	0.36	0	-670	18176	17912	17716	17452	17256	18045	17585	61	5250	500	11290	10	1	12275111	2170	35.29	2.87	12	0.02	501.00	6152.00	30200	20230112	-41.46	11600	20221013	52.41	30200	-41.46	20230112	16250	8.80	20230630	30200	-41.46	20230112	11600	52.41	20221013	2.13	N	263720	500	61 억		44377	N	N	1047	N	00	N
65	20230822	090958	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17710	60	2	0.34	40929930	2320	16.40	17410	18000	17410	22900	12360	17650	17642.21	0.36	0	-989	18176	17912	17716	17452	17256	18045	17585	61	5250	500	11290	10	1	12275111	2174	35.35	2.88	12	0.02	501.00	6152.00	30200	20230112	-41.36	11600	20221013	52.67	30200	-41.36	20230112	16250	8.98	20230630	30200	-41.36	20230112	11600	52.67	20221013	2.13	N	263720	500	61 억		44377	N	N	1047	N	00	N
66	20230821	160956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17650	30	2	0.17	241047890	13574	41.34	17600	17980	17520	22900	12340	17620	17758.06	0.38	0	-2774	18660	18140	17870	17350	17080	18005	17215	61	5280	500	11270	10	1	12275111	2167	35.23	2.87	12	0.11	501.00	6152.00	30200	20230112	-41.56	11600	20221013	52.16	30200	-41.56	20230112	16250	8.62	20230630	30200	-41.56	20230112	11600	52.16	20221013	2.19	N	263720	500	61 억		47151	N	N	645	N	00	N
67	20230821	151002	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17670	50	2	0.28	207376230	11667	35.53	17600	17980	17520	22900	12340	17620	17774.60	0.38	0	-2615	18660	18140	17870	17350	17080	18005	17215	61	5280	500	11270	10	1	12275111	2169	35.27	2.87	12	0.10	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	2.19	N	263720	500	61 억		47151	N	N	82	N	00	N
68	20230821	140958	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17780	160	2	0.91	145661730	8184	24.92	17600	17980	17520	22900	12340	17620	17798.35	0.38	0	-1739	18660	18140	17870	17350	17080	18005	17215	61	5280	500	11270	10	1	12275111	2183	35.49	2.89	12	0.07	501.00	6152.00	30200	20230112	-41.13	11600	20221013	53.28	30200	-41.13	20230112	16250	9.42	20230630	30200	-41.13	20230112	11600	53.28	20221013	2.19	N	263720	500	61 억		47151	N	N	82	N	00	N
69	20230821	131009	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17770	150	2	0.85	140468130	7892	24.03	17600	17980	17520	22900	12340	17620	17798.80	0.38	0	-1739	18660	18140	17870	17350	17080	18005	17215	61	5280	500	11270	10	1	12275111	2181	35.47	2.89	12	0.06	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	2.19	N	263720	500	61 억		47151	N	N	82	N	00	N
70	20230821	121007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17870	250	2	1.42	121311820	6815	20.75	17600	17980	17520	22900	12340	17620	17800.71	0.38	0	-1285	18660	18140	17870	17350	17080	18005	17215	61	5280	500	11270	10	1	12275111	2194	35.67	2.90	12	0.06	501.00	6152.00	30200	20230112	-40.83	11600	20221013	54.05	30200	-40.83	20230112	16250	9.97	20230630	30200	-40.83	20230112	11600	54.05	20221013	2.19	N	263720	500	61 억		47151	N	N	82	N	00	N
71	20230821	110957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17720	100	2	0.57	79253840	4453	13.56	17600	17980	17520	22900	12340	17620	17797.85	0.38	0	-517	18660	18140	17870	17350	17080	18005	17215	61	5280	500	11270	10	1	12275111	2175	35.37	2.88	12	0.04	501.00	6152.00	30200	20230112	-41.32	11600	20221013	52.76	30200	-41.32	20230112	16250	9.05	20230630	30200	-41.32	20230112	11600	52.76	20221013	2.19	N	263720	500	61 억		47151	N	N	82	N	00	N
72	20230821	100955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17830	210	2	1.19	51679370	2904	8.84	17600	17980	17520	22900	12340	17620	17795.93	0.38	0	234	18660	18140	17870	17350	17080	18005	17215	61	5280	500	11270	10	1	12275111	2189	35.59	2.90	12	0.02	501.00	6152.00	30200	20230112	-40.96	11600	20221013	53.71	30200	-40.96	20230112	16250	9.72	20230630	30200	-40.96	20230112	11600	53.71	20221013	2.19	N	263720	500	61 억		47151	N	N	82	N	00	N
73	20230821	091006	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17750	130	2	0.74	19665820	1105	3.37	17600	17980	17520	22900	12340	17620	17797.12	0.38	0	81	18660	18140	17870	17350	17080	18005	17215	61	5280	500	11270	10	1	12275111	2179	35.43	2.89	12	0.01	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	2.19	N	263720	500	61 억		47151	N	N	82	N	00	N
74	20230818	160957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17620	-470	5	-2.60	579193170	32492	57.49	17860	18390	17600	23500	12670	18090	17825.79	0.46	0	-9359	19230	18660	18080	17510	16930	18945	17795	61	5415	500	11570	10	1	12275111	2163	35.17	2.86	12	0.26	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	2.16	N	263720	500	61 억		56694	N	N	82	N	00	N
75	20230818	150948	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17790	-300	5	-1.66	522649000	29288	51.82	17860	18390	17600	23500	12670	18090	17845.16	0.46	0	-9184	19230	18660	18080	17510	16930	18945	17795	61	5415	500	11570	10	1	12275111	2184	35.51	2.89	12	0.24	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	2.16	N	263720	500	61 억		56694	N	N	274	N	00	N
76	20230818	140956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17750	-340	5	-1.88	484201370	27129	48.00	17860	18390	17600	23500	12670	18090	17848.11	0.46	0	-9105	19230	18660	18080	17510	16930	18945	17795	61	5415	500	11570	10	1	12275111	2179	35.43	2.89	12	0.22	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	2.16	N	263720	500	61 억		56694	N	N	274	N	00	N
77	20230818	130949	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17840	-250	5	-1.38	466283210	26119	46.21	17860	18390	17600	23500	12670	18090	17852.26	0.46	0	-8533	19230	18660	18080	17510	16930	18945	17795	61	5415	500	11570	10	1	12275111	2190	35.61	2.90	12	0.21	501.00	6152.00	30200	20230112	-40.93	11600	20221013	53.79	30200	-40.93	20230112	16250	9.78	20230630	30200	-40.93	20230112	11600	53.79	20221013	2.16	N	263720	500	61 억		56694	N	N	274	N	00	N
78	20230818	121001	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17860	-230	5	-1.27	427887990	23958	42.39	17860	18390	17600	23500	12670	18090	17859.92	0.46	0	-8387	19230	18660	18080	17510	16930	18945	17795	61	5415	500	11570	10	1	12275111	2192	35.65	2.90	12	0.20	501.00	6152.00	30200	20230112	-40.86	11600	20221013	53.97	30200	-40.86	20230112	16250	9.91	20230630	30200	-40.86	20230112	11600	53.97	20221013	2.16	N	263720	500	61 억		56694	N	N	274	N	00	N
79	20230818	110951	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17980	-110	5	-0.61	365006830	20449	36.18	17860	18390	17600	23500	12670	18090	17849.62	0.46	0	-7368	19230	18660	18080	17510	16930	18945	17795	61	5415	500	11570	10	1	12275111	2207	35.89	2.92	12	0.17	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	2.16	N	263720	500	61 억		56694	N	N	274	N	00	N
80	20230818	100957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17840	-250	5	-1.38	265823100	14901	26.37	17860	18390	17600	23500	12670	18090	17839.28	0.46	0	-7567	19230	18660	18080	17510	16930	18945	17795	61	5415	500	11570	10	1	12275111	2190	35.61	2.90	12	0.12	501.00	6152.00	30200	20230112	-40.93	11600	20221013	53.79	30200	-40.93	20230112	16250	9.78	20230630	30200	-40.93	20230112	11600	53.79	20221013	2.16	N	263720	500	61 억		56694	N	N	274	N	00	N
81	20230818	091001	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17750	-340	5	-1.88	50964320	2856	5.05	17860	17990	17740	23500	12670	18090	17844.65	0.46	0	-1862	19230	18660	18080	17510	16930	18945	17795	61	5415	500	11570	10	1	12275111	2179	35.43	2.89	12	0.02	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	2.16	N	263720	500	61 억		56694	N	N	274	N	00	N
82	20230817	160957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18090	190	2	1.06	1030215400	56513	112.39	17610	18650	17500	23250	12530	17900	18229.90	0.38	0	10381	18940	18420	18160	17640	17380	18290	17510	61	5360	500	11450	10	1	12275111	2221	36.11	2.94	12	0.46	501.00	6152.00	30200	20230112	-40.10	11600	20221013	55.95	30200	-40.10	20230112	16250	11.32	20230630	30200	-40.10	20230112	11600	55.95	20221013	2.19	N	263720	500	61 억		46071	N	N	274	N	00	N
83	20230817	151003	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18110	210	2	1.17	975051120	53468	106.33	17610	18650	17500	23250	12530	17900	18236.16	0.38	0	9887	18940	18420	18160	17640	17380	18290	17510	61	5360	500	11450	10	1	12275111	2223	36.15	2.94	12	0.44	501.00	6152.00	30200	20230112	-40.03	11600	20221013	56.12	30200	-40.03	20230112	16250	11.45	20230630	30200	-40.03	20230112	11600	56.12	20221013	2.19	N	263720	500	61 억		46071	N	N	120	N	00	N
84	20230817	140954	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18230	330	2	1.84	748345290	40995	81.53	17610	18650	17500	23250	12530	17900	18254.55	0.38	0	8116	18940	18420	18160	17640	17380	18290	17510	61	5360	500	11450	10	1	12275111	2238	36.39	2.96	12	0.33	501.00	6152.00	30200	20230112	-39.64	11600	20221013	57.16	30200	-39.64	20230112	16250	12.18	20230630	30200	-39.64	20230112	11600	57.16	20221013	2.19	N	263720	500	61 억		46071	N	N	120	N	00	N
85	20230817	130951	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18310	410	2	2.29	690285070	37819	75.21	17610	18650	17500	23250	12530	17900	18252.34	0.38	0	6930	18940	18420	18160	17640	17380	18290	17510	61	5360	500	11450	10	1	12275111	2248	36.55	2.98	12	0.31	501.00	6152.00	30200	20230112	-39.37	11600	20221013	57.84	30200	-39.37	20230112	16250	12.68	20230630	30200	-39.37	20230112	11600	57.84	20221013	2.19	N	263720	500	61 억		46071	N	N	120	N	00	N
86	20230817	120954	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18400	500	2	2.79	569733490	31218	62.08	17610	18650	17500	23250	12530	17900	18250.16	0.38	0	5246	18940	18420	18160	17640	17380	18290	17510	61	5360	500	11450	10	1	12275111	2259	36.73	2.99	12	0.25	501.00	6152.00	30200	20230112	-39.07	11600	20221013	58.62	30200	-39.07	20230112	16250	13.23	20230630	30200	-39.07	20230112	11600	58.62	20221013	2.19	N	263720	500	61 억		46071	N	N	120	N	00	N
87	20230817	110955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18470	570	2	3.18	443766560	24404	48.53	17610	18610	17500	23250	12530	17900	18184.17	0.38	0	2946	18940	18420	18160	17640	17380	18290	17510	61	5360	500	11450	10	1	12275111	2267	36.87	3.00	12	0.20	501.00	6152.00	30200	20230112	-38.84	11600	20221013	59.22	30200	-38.84	20230112	16250	13.66	20230630	30200	-38.84	20230112	11600	59.22	20221013	2.19	N	263720	500	61 억		46071	N	N	120	N	00	N
88	20230817	100950	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18380	480	2	2.68	221753620	12283	24.43	17610	18380	17500	23250	12530	17900	18053.70	0.38	0	-363	18940	18420	18160	17640	17380	18290	17510	61	5360	500	11450	10	1	12275111	2256	36.69	2.99	12	0.10	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	2.19	N	263720	500	61 억		46071	N	N	120	N	00	N
89	20230817	090948	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17790	-110	5	-0.61	31481170	1780	3.54	17610	17810	17500	23250	12530	17900	17686.05	0.38	0	10	18940	18420	18160	17640	17380	18290	17510	61	5360	500	11450	10	1	12275111	2184	35.51	2.89	12	0.01	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	2.19	N	263720	500	61 억		46071	N	N	120	N	00	N
90	20230816	160954	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17900	-880	5	-4.69	904884420	49862	253.65	18300	18680	17900	24400	13150	18780	18149.30	0.40	0	-3942	19373	19076	18693	18396	18013	19225	18545	61	5625	500	12010	10	1	12275111	2197	35.73	2.91	12	0.41	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	2.20	N	263720	500	61 억		49462	N	N	120	N	00	N
91	20230816	150956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17960	-820	5	-4.37	832571350	45825	233.11	18300	18680	17950	24400	13150	18780	18168.50	0.40	0	-3362	19373	19076	18693	18396	18013	19225	18545	61	5625	500	12010	10	1	12275111	2205	35.85	2.92	12	0.37	501.00	6152.00	30200	20230112	-40.53	11600	20221013	54.83	30200	-40.53	20230112	16250	10.52	20230630	30200	-40.53	20230112	11600	54.83	20221013	2.20	N	263720	500	61 억		49462	N	N	45	N	00	N
92	20230816	140954	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18160	-620	5	-3.30	626129510	34372	174.85	18300	18680	17950	24400	13150	18780	18216.27	0.40	0	-4299	19373	19076	18693	18396	18013	19225	18545	61	5625	500	12010	10	1	12275111	2229	36.25	2.95	12	0.28	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	2.20	N	263720	500	61 억		49462	N	N	45	N	00	N
93	20230816	130951	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18040	-740	5	-3.94	494137250	27063	137.67	18300	18680	17990	24400	13150	18780	18258.78	0.40	0	-5500	19373	19076	18693	18396	18013	19225	18545	61	5625	500	12010	10	1	12275111	2214	36.01	2.93	12	0.22	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	2.20	N	263720	500	61 억		49462	N	N	45	N	00	N
94	20230816	121006	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18100	-680	5	-3.62	471807660	25828	131.39	18300	18680	17990	24400	13150	18780	18267.29	0.40	0	-5471	19373	19076	18693	18396	18013	19225	18545	61	5625	500	12010	10	1	12275111	2222	36.13	2.94	12	0.21	501.00	6152.00	30200	20230112	-40.07	11600	20221013	56.03	30200	-40.07	20230112	16250	11.38	20230630	30200	-40.07	20230112	11600	56.03	20221013	2.20	N	263720	500	61 억		49462	N	N	45	N	00	N
95	20230816	111001	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18340	-440	5	-2.34	427629690	23401	119.04	18300	18680	17990	24400	13150	18780	18273.99	0.40	0	-5416	19373	19076	18693	18396	18013	19225	18545	61	5625	500	12010	10	1	12275111	2251	36.61	2.98	12	0.19	501.00	6152.00	30200	20230112	-39.27	11600	20221013	58.10	30200	-39.27	20230112	16250	12.86	20230630	30200	-39.27	20230112	11600	58.10	20221013	2.20	N	263720	500	61 억		49462	N	N	45	N	00	N
96	20230816	100955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18050	-730	5	-3.89	254914130	13886	70.64	18300	18680	18050	24400	13150	18780	18357.64	0.40	0	-2942	19373	19076	18693	18396	18013	19225	18545	61	5625	500	12010	10	1	12275111	2216	36.03	2.93	12	0.11	501.00	6152.00	30200	20230112	-40.23	11600	20221013	55.60	30200	-40.23	20230112	16250	11.08	20230630	30200	-40.23	20230112	11600	55.60	20221013	2.20	N	263720	500	61 억		49462	N	N	45	N	00	N
97	20230816	090951	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18540	-240	5	-1.28	88864650	4817	24.50	18300	18670	18280	24400	13150	18780	18448.13	0.40	0	170	19373	19076	18693	18396	18013	19225	18545	61	5625	500	12010	10	1	12275111	2276	37.01	3.01	12	0.04	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	2.20	N	263720	500	61 억		49462	N	N	45	N	00	N
98	20230814	160943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18780	200	2	1.08	363143450	19472	81.71	18500	18990	18310	24150	13010	18580	18649.48	0.39	0	1376	19260	18920	18730	18390	18200	18825	18295	61	5570	500	11890	10	1	12275111	2305	37.49	3.05	12	0.16	501.00	6152.00	30200	20230112	-37.81	11600	20221013	61.90	30200	-37.81	20230112	16250	15.57	20230630	30200	-37.81	20230112	11600	61.90	20221013	2.22	N	263720	500	61 억		48106	N	N	45	N	00	N
99	20230814	150940	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18620	40	2	0.22	337143890	18084	75.89	18500	18990	18310	24150	13010	18580	18643.21	0.39	0	1371	19260	18920	18730	18390	18200	18825	18295	61	5570	500	11890	10	1	12275111	2286	37.17	3.03	12	0.15	501.00	6152.00	30200	20230112	-38.34	11600	20221013	60.52	30200	-38.34	20230112	16250	14.58	20230630	30200	-38.34	20230112	11600	60.52	20221013	2.22	N	263720	500	61 억		48106	N	N	45	N	00	N
100	20230814	140943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18660	80	2	0.43	291963000	15661	65.72	18500	18990	18310	24150	13010	18580	18642.68	0.39	0	1068	19260	18920	18730	18390	18200	18825	18295	61	5570	500	11890	10	1	12275111	2291	37.25	3.03	12	0.13	501.00	6152.00	30200	20230112	-38.21	11600	20221013	60.86	30200	-38.21	20230112	16250	14.83	20230630	30200	-38.21	20230112	11600	60.86	20221013	2.22	N	263720	500	61 억		48106	N	N	45	N	00	N
101	20230814	130931	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18700	120	2	0.65	282806620	15171	63.66	18500	18990	18310	24150	13010	18580	18641.26	0.39	0	874	19260	18920	18730	18390	18200	18825	18295	61	5570	500	11890	10	1	12275111	2295	37.33	3.04	12	0.12	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	2.22	N	263720	500	61 억		48106	N	N	45	N	00	N
102	20230814	120939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18720	140	2	0.75	261776940	14047	58.95	18500	18990	18310	24150	13010	18580	18635.79	0.39	0	836	19260	18920	18730	18390	18200	18825	18295	61	5570	500	11890	10	1	12275111	2298	37.37	3.04	12	0.11	501.00	6152.00	30200	20230112	-38.01	11600	20221013	61.38	30200	-38.01	20230112	16250	15.20	20230630	30200	-38.01	20230112	11600	61.38	20221013	2.22	N	263720	500	61 억		48106	N	N	45	N	00	N
103	20230814	110933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18700	120	2	0.65	208364280	11191	46.96	18500	18990	18310	24150	13010	18580	18618.92	0.39	0	1156	19260	18920	18730	18390	18200	18825	18295	61	5570	500	11890	10	1	12275111	2295	37.33	3.04	12	0.09	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	2.22	N	263720	500	61 억		48106	N	N	45	N	00	N
104	20230814	100934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18640	60	2	0.32	147369750	7916	33.22	18500	18990	18310	24150	13010	18580	18616.69	0.39	0	1547	19260	18920	18730	18390	18200	18825	18295	61	5570	500	11890	10	1	12275111	2288	37.21	3.03	12	0.06	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	2.22	N	263720	500	61 억		48106	N	N	45	N	00	N
105	20230814	090932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18540	-40	5	-0.22	23219540	1261	5.29	18500	18990	18310	24150	13010	18580	18413.59	0.39	0	244	19260	18920	18730	18390	18200	18825	18295	61	5570	500	11890	10	1	12275111	2276	37.01	3.01	12	0.01	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	2.22	N	263720	500	61 억		48106	N	N	45	N	00	N
106	20230811	160932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18580	-310	5	-1.64	442954700	23530	57.17	18890	19070	18540	24550	13230	18890	18826.39	0.44	0	-5481	19516	19202	18676	18362	17836	19360	18520	61	5660	500	12080	10	1	12275111	2281	37.09	3.02	12	0.19	501.00	6152.00	30200	20230112	-38.48	11600	20221013	60.17	30200	-38.48	20230112	16250	14.34	20230630	30200	-38.48	20230112	11600	60.17	20221013	2.21	N	263720	500	61 억		53863	N	N	45	N	00	N
107	20230811	150928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18650	-240	5	-1.27	412767450	21907	53.23	18890	19070	18540	24550	13230	18890	18841.81	0.44	0	-5212	19516	19202	18676	18362	17836	19360	18520	61	5660	500	12080	10	1	12275111	2289	37.23	3.03	12	0.18	501.00	6152.00	30200	20230112	-38.25	11600	20221013	60.78	30200	-38.25	20230112	16250	14.77	20230630	30200	-38.25	20230112	11600	60.78	20221013	2.21	N	263720	500	61 억		53863	N	N	48	N	00	N
108	20230811	140927	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18730	-160	5	-0.85	370141000	19628	47.69	18890	19070	18540	24550	13230	18890	18857.81	0.44	0	-4794	19516	19202	18676	18362	17836	19360	18520	61	5660	500	12080	10	1	12275111	2299	37.39	3.04	12	0.16	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	2.21	N	263720	500	61 억		53863	N	N	48	N	00	N
109	20230811	130925	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18850	-40	5	-0.21	338848310	17961	43.64	18890	19070	18540	24550	13230	18890	18865.78	0.44	0	-4193	19516	19202	18676	18362	17836	19360	18520	61	5660	500	12080	10	1	12275111	2314	37.62	3.06	12	0.15	501.00	6152.00	30200	20230112	-37.58	11600	20221013	62.50	30200	-37.58	20230112	16250	16.00	20230630	30200	-37.58	20230112	11600	62.50	20221013	2.21	N	263720	500	61 억		53863	N	N	48	N	00	N
110	20230811	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18940	50	2	0.26	293307940	15550	37.78	18890	19070	18540	24550	13230	18890	18862.25	0.44	0	-2954	19516	19202	18676	18362	17836	19360	18520	61	5660	500	12080	10	1	12275111	2325	37.80	3.08	12	0.13	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	2.21	N	263720	500	61 억		53863	N	N	48	N	00	N
111	20230811	110918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18970	80	2	0.42	272582850	14457	35.13	18890	19070	18540	24550	13230	18890	18854.73	0.44	0	-2929	19516	19202	18676	18362	17836	19360	18520	61	5660	500	12080	10	1	12275111	2329	37.86	3.08	12	0.12	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	2.21	N	263720	500	61 억		53863	N	N	48	N	00	N
112	20230811	100913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18870	-20	5	-0.11	157306420	8384	20.37	18890	19010	18540	24550	13230	18890	18762.69	0.44	0	-2220	19516	19202	18676	18362	17836	19360	18520	61	5660	500	12080	10	1	12275111	2316	37.66	3.07	12	0.07	501.00	6152.00	30200	20230112	-37.52	11600	20221013	62.67	30200	-37.52	20230112	16250	16.12	20230630	30200	-37.52	20230112	11600	62.67	20221013	2.21	N	263720	500	61 억		53863	N	N	48	N	00	N
113	20230811	090924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18610	-280	5	-1.48	38486500	2064	5.01	18890	18890	18540	24550	13230	18890	18646.56	0.44	0	-1304	19516	19202	18676	18362	17836	19360	18520	61	5660	500	12080	10	1	12275111	2284	37.15	3.03	12	0.02	501.00	6152.00	30200	20230112	-38.38	11600	20221013	60.43	30200	-38.38	20230112	16250	14.52	20230630	30200	-38.38	20230112	11600	60.43	20221013	2.21	N	263720	500	61 억		53863	N	N	48	N	00	N
114	20230810	160914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18890	570	2	3.11	746838550	39986	221.38	18320	18990	18150	23800	12830	18320	18679.15	0.39	0	6399	18933	18626	18393	18086	17853	18510	17970	61	5485	500	11720	10	1	12275111	2319	37.70	3.07	12	0.33	501.00	6152.00	30200	20230112	-37.45	11600	20221013	62.84	30200	-37.45	20230112	16250	16.25	20230630	30200	-37.45	20230112	11600	62.84	20221013	2.19	N	263720	500	61 억		47521	N	N	48	N	00	N
115	20230810	150912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18720	400	2	2.18	669348980	35868	198.58	18320	18990	18150	23800	12830	18320	18663.43	0.39	0	6472	18933	18626	18393	18086	17853	18510	17970	61	5485	500	11720	10	1	12275111	2298	37.37	3.04	12	0.29	501.00	6152.00	30200	20230112	-38.01	11600	20221013	61.38	30200	-38.01	20230112	16250	15.20	20230630	30200	-38.01	20230112	11600	61.38	20221013	2.19	N	263720	500	61 억		47521	N	N	11	N	00	N
116	20230810	140913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18610	290	2	1.58	588239070	31521	174.52	18320	18990	18150	23800	12830	18320	18664.07	0.39	0	5905	18933	18626	18393	18086	17853	18510	17970	61	5485	500	11720	10	1	12275111	2284	37.15	3.03	12	0.26	501.00	6152.00	30200	20230112	-38.38	11600	20221013	60.43	30200	-38.38	20230112	16250	14.52	20230630	30200	-38.38	20230112	11600	60.43	20221013	2.19	N	263720	500	61 억		47521	N	N	11	N	00	N
117	20230810	130904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18670	350	2	1.91	553011130	29632	164.06	18320	18990	18150	23800	12830	18320	18665.04	0.39	0	6115	18933	18626	18393	18086	17853	18510	17970	61	5485	500	11720	10	1	12275111	2292	37.27	3.03	12	0.24	501.00	6152.00	30200	20230112	-38.18	11600	20221013	60.95	30200	-38.18	20230112	16250	14.89	20230630	30200	-38.18	20230112	11600	60.95	20221013	2.19	N	263720	500	61 억		47521	N	N	11	N	00	N
118	20230810	120922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18560	240	2	1.31	468155770	25089	138.90	18320	18990	18150	23800	12830	18320	18662.63	0.39	0	5945	18933	18626	18393	18086	17853	18510	17970	61	5485	500	11720	10	1	12275111	2278	37.05	3.02	12	0.20	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	2.19	N	263720	500	61 억		47521	N	N	11	N	00	N
119	20230810	110923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18530	210	2	1.15	445754210	23881	132.22	18320	18990	18150	23800	12830	18320	18668.66	0.39	0	5930	18933	18626	18393	18086	17853	18510	17970	61	5485	500	11720	10	1	12275111	2275	36.99	3.01	12	0.19	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	2.19	N	263720	500	61 억		47521	N	N	11	N	00	N
120	20230810	100917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18840	520	2	2.84	317602470	17002	94.13	18320	18990	18150	23800	12830	18320	18684.74	0.39	0	5991	18933	18626	18393	18086	17853	18510	17970	61	5485	500	11720	10	1	12275111	2313	37.60	3.06	12	0.14	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	2.19	N	263720	500	61 억		47521	N	N	11	N	00	N
121	20230810	090927	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18590	270	2	1.47	20133720	1100	6.09	18320	18590	18150	23800	12830	18320	18299.53	0.39	0	88	18933	18626	18393	18086	17853	18510	17970	61	5485	500	11720	10	1	12275111	2282	37.11	3.02	12	0.01	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	2.19	N	263720	500	61 억		47521	N	N	11	N	00	N
122	20230809	160914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18320	150	2	0.83	330859800	17960	34.60	18450	18700	18160	23600	12720	18170	18423.45	0.40	0	-1976	19023	18596	18363	17936	17703	18480	17820	61	5440	500	11620	10	1	12275111	2249	36.57	2.98	12	0.15	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	2.20	N	263720	500	61 억		49494	N	N	11	N	00	N
123	20230809	150903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18380	210	2	1.16	298631460	16202	31.21	18450	18700	18160	23600	12720	18170	18433.39	0.40	0	-1659	19023	18596	18363	17936	17703	18480	17820	61	5440	500	11620	10	1	12275111	2256	36.69	2.99	12	0.13	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	2.20	N	263720	500	61 억		49494	N	N	33	N	00	N
124	20230809	140900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18350	180	2	0.99	279614760	15166	29.21	18450	18700	18160	23600	12720	18170	18438.72	0.40	0	-1492	19023	18596	18363	17936	17703	18480	17820	61	5440	500	11620	10	1	12275111	2252	36.63	2.98	12	0.12	501.00	6152.00	30200	20230112	-39.24	11600	20221013	58.19	30200	-39.24	20230112	16250	12.92	20230630	30200	-39.24	20230112	11600	58.19	20221013	2.20	N	263720	500	61 억		49494	N	N	33	N	00	N
125	20230809	130922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18300	130	2	0.72	267069380	14482	27.90	18450	18700	18160	23600	12720	18170	18443.36	0.40	0	-1318	19023	18596	18363	17936	17703	18480	17820	61	5440	500	11620	10	1	12275111	2246	36.53	2.97	12	0.12	501.00	6152.00	30200	20230112	-39.40	11600	20221013	57.76	30200	-39.40	20230112	16250	12.62	20230630	30200	-39.40	20230112	11600	57.76	20221013	2.20	N	263720	500	61 억		49494	N	N	33	N	00	N
126	20230809	120920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18330	160	2	0.88	260185370	14107	27.17	18450	18700	18160	23600	12720	18170	18445.66	0.40	0	-1105	19023	18596	18363	17936	17703	18480	17820	61	5440	500	11620	10	1	12275111	2250	36.59	2.98	12	0.11	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	2.20	N	263720	500	61 억		49494	N	N	33	N	00	N
127	20230809	110912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18390	220	2	1.21	227758120	12334	23.76	18450	18700	18160	23600	12720	18170	18468.29	0.40	0	-1629	19023	18596	18363	17936	17703	18480	17820	61	5440	500	11620	10	1	12275111	2257	36.71	2.99	12	0.10	501.00	6152.00	30200	20230112	-39.11	11600	20221013	58.53	30200	-39.11	20230112	16250	13.17	20230630	30200	-39.11	20230112	11600	58.53	20221013	2.20	N	263720	500	61 억		49494	N	N	33	N	00	N
128	20230809	100901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18500	330	2	1.82	179233900	9705	18.70	18450	18700	18160	23600	12720	18170	18471.31	0.40	0	-561	19023	18596	18363	17936	17703	18480	17820	61	5440	500	11620	10	1	12275111	2271	36.93	3.01	12	0.08	501.00	6152.00	30200	20230112	-38.74	11600	20221013	59.48	30200	-38.74	20230112	16250	13.85	20230630	30200	-38.74	20230112	11600	59.48	20221013	2.20	N	263720	500	61 억		49494	N	N	33	N	00	N
129	20230809	090905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18210	40	2	0.22	13174780	722	1.39	18450	18450	18160	23600	12720	18170	18260.10	0.40	0	-175	19023	18596	18363	17936	17703	18480	17820	61	5440	500	11620	10	1	12275111	2235	36.35	2.96	12	0.01	501.00	6152.00	30200	20230112	-39.70	11600	20221013	56.98	30200	-39.70	20230112	16250	12.06	20230630	30200	-39.70	20230112	11600	56.98	20221013	2.20	N	263720	500	61 억		49494	N	N	33	N	00	N
130	20230808	160923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18170	-380	5	-2.05	949184130	51771	89.62	18790	18790	18130	24100	12990	18550	18334.28	0.46	0	-6963	19563	19056	18583	18076	17603	19310	18330	61	5555	500	11870	10	1	12275111	2230	36.27	2.95	12	0.42	501.00	6152.00	30200	20230112	-39.83	11600	20221013	56.64	30200	-39.83	20230112	16250	11.82	20230630	30200	-39.83	20230112	11600	56.64	20221013	2.23	N	263720	500	61 억		56441	N	N	33	N	00	N
131	20230808	150910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18300	-250	5	-1.35	928261020	50623	87.63	18790	18790	18130	24100	12990	18550	18336.74	0.46	0	-6825	19563	19056	18583	18076	17603	19310	18330	61	5555	500	11870	10	1	12275111	2246	36.53	2.97	12	0.41	501.00	6152.00	30200	20230112	-39.40	11600	20221013	57.76	30200	-39.40	20230112	16250	12.62	20230630	30200	-39.40	20230112	11600	57.76	20221013	2.23	N	263720	500	61 억		56441	N	N	42	N	00	N
132	20230808	140908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18420	-130	5	-0.70	864069370	47130	81.58	18790	18790	18130	24100	12990	18550	18333.74	0.46	0	-5549	19563	19056	18583	18076	17603	19310	18330	61	5555	500	11870	10	1	12275111	2261	36.77	2.99	12	0.38	501.00	6152.00	30200	20230112	-39.01	11600	20221013	58.79	30200	-39.01	20230112	16250	13.35	20230630	30200	-39.01	20230112	11600	58.79	20221013	2.23	N	263720	500	61 억		56441	N	N	42	N	00	N
133	20230808	130859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18200	-350	5	-1.89	714853270	39005	67.52	18790	18790	18130	24100	12990	18550	18327.22	0.46	0	-8935	19563	19056	18583	18076	17603	19310	18330	61	5555	500	11870	10	1	12275111	2234	36.33	2.96	12	0.32	501.00	6152.00	30200	20230112	-39.74	11600	20221013	56.90	30200	-39.74	20230112	16250	12.00	20230630	30200	-39.74	20230112	11600	56.90	20221013	2.23	N	263720	500	61 억		56441	N	N	42	N	00	N
134	20230808	120906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18150	-400	5	-2.16	660696780	36024	62.36	18790	18790	18150	24100	12990	18550	18340.46	0.46	0	-9880	19563	19056	18583	18076	17603	19310	18330	61	5555	500	11870	10	1	12275111	2228	36.23	2.95	12	0.29	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	2.23	N	263720	500	61 억		56441	N	N	42	N	00	N
135	20230808	110854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18300	-250	5	-1.35	576241120	31387	54.33	18790	18790	18230	24100	12990	18550	18359.23	0.46	0	-7480	19563	19056	18583	18076	17603	19310	18330	61	5555	500	11870	10	1	12275111	2246	36.53	2.97	12	0.26	501.00	6152.00	30200	20230112	-39.40	11600	20221013	57.76	30200	-39.40	20230112	16250	12.62	20230630	30200	-39.40	20230112	11600	57.76	20221013	2.23	N	263720	500	61 억		56441	N	N	42	N	00	N
136	20230808	100907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18400	-150	5	-0.81	394971680	21491	37.20	18790	18790	18230	24100	12990	18550	18378.47	0.46	0	-4306	19563	19056	18583	18076	17603	19310	18330	61	5555	500	11870	10	1	12275111	2259	36.73	2.99	12	0.18	501.00	6152.00	30200	20230112	-39.07	11600	20221013	58.62	30200	-39.07	20230112	16250	13.23	20230630	30200	-39.07	20230112	11600	58.62	20221013	2.23	N	263720	500	61 억		56441	N	N	42	N	00	N
137	20230808	090912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18440	-110	5	-0.59	51300590	2774	4.80	18790	18790	18310	24100	12990	18550	18493.36	0.46	0	-2163	19563	19056	18583	18076	17603	19310	18330	61	5555	500	11870	10	1	12275111	2264	36.81	3.00	12	0.02	501.00	6152.00	30200	20230112	-38.94	11600	20221013	58.97	30200	-38.94	20230112	16250	13.48	20230630	30200	-38.94	20230112	11600	58.97	20221013	2.23	N	263720	500	61 억		56441	N	N	42	N	00	N
138	20230807	160903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18550	330	2	1.81	1073155660	57601	89.95	18220	19090	18110	23650	12760	18220	18630.95	0.40	0	6507	19426	18822	18186	17582	16946	19125	17885	61	5445	500	11660	10	1	12275111	2277	37.03	3.02	12	0.47	501.00	6152.00	30200	20230112	-38.58	11600	20221013	59.91	30200	-38.58	20230112	16250	14.15	20230630	30200	-38.58	20230112	11600	59.91	20221013	2.22	N	263720	500	61 억		49385	N	N	42	N	00	N
139	20230807	150903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18400	180	2	0.99	1029382080	55234	86.25	18220	19090	18110	23650	12760	18220	18636.75	0.40	0	7112	19426	18822	18186	17582	16946	19125	17885	61	5445	500	11660	10	1	12275111	2259	36.73	2.99	12	0.45	501.00	6152.00	30200	20230112	-39.07	11600	20221013	58.62	30200	-39.07	20230112	16250	13.23	20230630	30200	-39.07	20230112	11600	58.62	20221013	2.22	N	263720	500	61 억		49385	N	N	616	N	00	N
140	20230807	140907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18450	230	2	1.26	974991450	52272	81.63	18220	19090	18110	23650	12760	18220	18652.28	0.40	0	6922	19426	18822	18186	17582	16946	19125	17885	61	5445	500	11660	10	1	12275111	2265	36.83	3.00	12	0.43	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	2.22	N	263720	500	61 억		49385	N	N	616	N	00	N
141	20230807	130858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18890	670	2	3.68	903745440	48449	75.66	18220	19090	18110	23650	12760	18220	18653.55	0.40	0	7924	19426	18822	18186	17582	16946	19125	17885	61	5445	500	11660	10	1	12275111	2319	37.70	3.07	12	0.39	501.00	6152.00	30200	20230112	-37.45	11600	20221013	62.84	30200	-37.45	20230112	16250	16.25	20230630	30200	-37.45	20230112	11600	62.84	20221013	2.22	N	263720	500	61 억		49385	N	N	616	N	00	N
142	20230807	120857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18640	420	2	2.31	602182120	32472	50.71	18220	18780	18110	23650	12760	18220	18544.67	0.40	0	3747	19426	18822	18186	17582	16946	19125	17885	61	5445	500	11660	10	1	12275111	2288	37.21	3.03	12	0.26	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	2.22	N	263720	500	61 억		49385	N	N	616	N	00	N
143	20230807	110849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18420	200	2	1.10	567809050	30616	47.81	18220	18780	18110	23650	12760	18220	18546.16	0.40	0	3896	19426	18822	18186	17582	16946	19125	17885	61	5445	500	11660	10	1	12275111	2261	36.77	2.99	12	0.25	501.00	6152.00	30200	20230112	-39.01	11600	20221013	58.79	30200	-39.01	20230112	16250	13.35	20230630	30200	-39.01	20230112	11600	58.79	20221013	2.22	N	263720	500	61 억		49385	N	N	616	N	00	N
144	20230807	100901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18620	400	2	2.20	422315310	22752	35.53	18220	18780	18110	23650	12760	18220	18561.69	0.40	0	7129	19426	18822	18186	17582	16946	19125	17885	61	5445	500	11660	10	1	12275111	2286	37.17	3.03	12	0.19	501.00	6152.00	30200	20230112	-38.34	11600	20221013	60.52	30200	-38.34	20230112	16250	14.58	20230630	30200	-38.34	20230112	11600	60.52	20221013	2.22	N	263720	500	61 억		49385	N	N	616	N	00	N
145	20230807	090858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18230	10	2	0.05	28740370	1580	2.47	18220	18240	18110	23650	12760	18220	18190.09	0.40	0	-492	19426	18822	18186	17582	16946	19125	17885	61	5445	500	11660	10	1	12275111	2238	36.39	2.96	12	0.01	501.00	6152.00	30200	20230112	-39.64	11600	20221013	57.16	30200	-39.64	20230112	16250	12.18	20230630	30200	-39.64	20230112	11600	57.16	20221013	2.22	N	263720	500	61 억		49385	N	N	616	N	00	N
146	20230804	160852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18220	620	2	3.52	1173282860	63971	406.99	17610	18790	17550	22850	12320	17600	18340.90	0.41	0	-1194	18220	17910	17690	17380	17160	17800	17270	61	5265	500	11260	10	1	12275111	2237	36.37	2.96	12	0.52	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	2.21	N	263720	500	61 억		50309	N	N	616	N	00	N
147	20230804	150851	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18310	710	2	4.03	1145508360	62450	397.32	17610	18790	17550	22850	12320	17600	18342.81	0.41	0	-1563	18220	17910	17690	17380	17160	17800	17270	61	5265	500	11260	10	1	12275111	2248	36.55	2.98	12	0.51	501.00	6152.00	30200	20230112	-39.37	11600	20221013	57.84	30200	-39.37	20230112	16250	12.68	20230630	30200	-39.37	20230112	11600	57.84	20221013	2.21	N	263720	500	61 억		50309	N	N	289	N	00	N
148	20230804	140905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18390	790	2	4.49	1107339380	60364	384.04	17610	18790	17550	22850	12320	17600	18344.37	0.41	0	-1807	18220	17910	17690	17380	17160	17800	17270	61	5265	500	11260	10	1	12275111	2257	36.71	2.99	12	0.49	501.00	6152.00	30200	20230112	-39.11	11600	20221013	58.53	30200	-39.11	20230112	16250	13.17	20230630	30200	-39.11	20230112	11600	58.53	20221013	2.21	N	263720	500	61 억		50309	N	N	289	N	00	N
149	20230804	130849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18240	640	2	3.64	1068352410	58231	370.47	17610	18790	17550	22850	12320	17600	18346.80	0.41	0	-1636	18220	17910	17690	17380	17160	17800	17270	61	5265	500	11260	10	1	12275111	2239	36.41	2.96	12	0.47	501.00	6152.00	30200	20230112	-39.60	11600	20221013	57.24	30200	-39.60	20230112	16250	12.25	20230630	30200	-39.60	20230112	11600	57.24	20221013	2.21	N	263720	500	61 억		50309	N	N	289	N	00	N
150	20230804	120845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18280	680	2	3.86	946682630	51557	328.01	17610	18790	17550	22850	12320	17600	18361.86	0.41	0	-313	18220	17910	17690	17380	17160	17800	17270	61	5265	500	11260	10	1	12275111	2244	36.49	2.97	12	0.42	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	2.21	N	263720	500	61 억		50309	N	N	289	N	00	N
151	20230804	110856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18470	870	2	4.94	826751170	45024	286.45	17610	18790	17550	22850	12320	17600	18362.45	0.41	0	2001	18220	17910	17690	17380	17160	17800	17270	61	5265	500	11260	10	1	12275111	2267	36.87	3.00	12	0.37	501.00	6152.00	30200	20230112	-38.84	11600	20221013	59.22	30200	-38.84	20230112	16250	13.66	20230630	30200	-38.84	20230112	11600	59.22	20221013	2.21	N	263720	500	61 억		50309	N	N	289	N	00	N
152	20230804	100841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18320	720	2	4.09	247262320	13789	87.73	17610	18440	17550	22850	12320	17600	17931.85	0.41	0	-1261	18220	17910	17690	17380	17160	17800	17270	61	5265	500	11260	10	1	12275111	2249	36.57	2.98	12	0.11	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	2.21	N	263720	500	61 억		50309	N	N	289	N	00	N
153	20230804	090841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17630	30	2	0.17	8721800	490	3.12	17610	17880	17590	22850	12320	17600	17799.59	0.41	0	-191	18220	17910	17690	17380	17160	17800	17270	61	5265	500	11260	10	1	12275111	2164	35.19	2.87	12	0.00	501.00	6152.00	30200	20230112	-41.62	11600	20221013	51.98	30200	-41.62	20230112	16250	8.49	20230630	30200	-41.62	20230112	11600	51.98	20221013	2.21	N	263720	500	61 억		50309	N	N	289	N	00	N
154	20230803	160843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17600	-210	5	-1.18	277089840	15718	66.97	17820	18000	17470	23150	12470	17810	17628.82	0.42	0	-1013	18843	18326	18023	17506	17203	18175	17355	61	5340	500	11390	10	1	12275111	2160	35.13	2.86	12	0.13	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	2.23	N	263720	500	61 억		51324	N	N	289	N	00	N
155	20230803	150850	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17690	-120	5	-0.67	269711760	15300	65.19	17820	18000	17470	23150	12470	17810	17628.22	0.42	0	-999	18843	18326	18023	17506	17203	18175	17355	61	5340	500	11390	10	1	12275111	2171	35.31	2.88	12	0.12	501.00	6152.00	30200	20230112	-41.42	11600	20221013	52.50	30200	-41.42	20230112	16250	8.86	20230630	30200	-41.42	20230112	11600	52.50	20221013	2.23	N	263720	500	61 억		51324	N	N	4	N	00	N
156	20230803	140842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17610	-200	5	-1.12	257718280	14623	62.31	17820	18000	17470	23150	12470	17810	17624.17	0.42	0	-769	18843	18326	18023	17506	17203	18175	17355	61	5340	500	11390	10	1	12275111	2162	35.15	2.86	12	0.12	501.00	6152.00	30200	20230112	-41.69	11600	20221013	51.81	30200	-41.69	20230112	16250	8.37	20230630	30200	-41.69	20230112	11600	51.81	20221013	2.23	N	263720	500	61 억		51324	N	N	4	N	00	N
157	20230803	130845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17770	-40	5	-0.22	241746700	13717	58.44	17820	18000	17470	23150	12470	17810	17623.88	0.42	0	-819	18843	18326	18023	17506	17203	18175	17355	61	5340	500	11390	10	1	12275111	2181	35.47	2.89	12	0.11	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	2.23	N	263720	500	61 억		51324	N	N	4	N	00	N
158	20230803	120849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17480	-330	5	-1.85	205734700	11668	49.71	17820	18000	17470	23150	12470	17810	17632.39	0.42	0	-2115	18843	18326	18023	17506	17203	18175	17355	61	5340	500	11390	10	1	12275111	2146	34.89	2.84	12	0.10	501.00	6152.00	30200	20230112	-42.12	11600	20221013	50.69	30200	-42.12	20230112	16250	7.57	20230630	30200	-42.12	20230112	11600	50.69	20221013	2.23	N	263720	500	61 억		51324	N	N	4	N	00	N
159	20230803	110838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17560	-250	5	-1.40	162444750	9196	39.18	17820	18000	17510	23150	12470	17810	17664.72	0.42	0	-1640	18843	18326	18023	17506	17203	18175	17355	61	5340	500	11390	10	1	12275111	2156	35.05	2.85	12	0.07	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	2.23	N	263720	500	61 억		51324	N	N	4	N	00	N
160	20230803	100837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17630	-180	5	-1.01	88397540	4988	21.25	17820	18000	17510	23150	12470	17810	17722.04	0.42	0	245	18843	18326	18023	17506	17203	18175	17355	61	5340	500	11390	10	1	12275111	2164	35.19	2.87	12	0.04	501.00	6152.00	30200	20230112	-41.62	11600	20221013	51.98	30200	-41.62	20230112	16250	8.49	20230630	30200	-41.62	20230112	11600	51.98	20221013	2.23	N	263720	500	61 억		51324	N	N	4	N	00	N
161	20230803	090838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17790	-20	5	-0.11	13388810	751	3.20	17820	17840	17790	23150	12470	17810	17827.98	0.42	0	39	18843	18326	18023	17506	17203	18175	17355	61	5340	500	11390	10	1	12275111	2184	35.51	2.89	12	0.01	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	2.23	N	263720	500	61 억		51324	N	N	4	N	00	N
162	20230802	160844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17810	-520	5	-2.84	422532560	23356	85.31	18330	18540	17720	23800	12840	18330	18091.14	0.46	0	-4673	18710	18520	18260	18070	17810	18390	17940	61	5480	500	11730	10	1	12275111	2186	35.55	2.89	12	0.19	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	2.24	N	263720	500	61 억		56089	N	N	4	N	00	N
163	20230802	150854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17800	-530	5	-2.89	393044940	21703	79.27	18330	18540	17720	23800	12840	18330	18110.17	0.46	0	-4575	18710	18520	18260	18070	17810	18390	17940	61	5480	500	11730	10	1	12275111	2185	35.53	2.89	12	0.18	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	2.24	N	263720	500	61 억		56089	N	N	0	N	00	N
164	20230802	140844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	17990	-340	5	-1.85	331202150	18231	66.59	18330	18540	17720	23800	12840	18330	18166.98	0.46	0	-5079	18710	18520	18260	18070	17810	18390	17940	61	5480	500	11730	10	1	12275111	2208	35.91	2.92	12	0.15	501.00	6152.00	30200	20230112	-40.43	11600	20221013	55.09	30200	-40.43	20230112	16250	10.71	20230630	30200	-40.43	20230112	11600	55.09	20221013	2.24	N	263720	500	61 억		56089	N	N	0	N	00	N
165	20230802	130839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18100	-230	5	-1.25	262034350	14372	52.49	18330	18540	18020	23800	12840	18330	18232.28	0.46	0	-3418	18710	18520	18260	18070	17810	18390	17940	61	5480	500	11730	10	1	12275111	2222	36.13	2.94	12	0.12	501.00	6152.00	30200	20230112	-40.07	11600	20221013	56.03	30200	-40.07	20230112	16250	11.38	20230630	30200	-40.07	20230112	11600	56.03	20221013	2.24	N	263720	500	61 억		56089	N	N	0	N	00	N
166	20230802	120833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18030	-300	5	-1.64	225866160	12368	45.17	18330	18540	18020	23800	12840	18330	18262.14	0.46	0	-3643	18710	18520	18260	18070	17810	18390	17940	61	5480	500	11730	10	1	12275111	2213	35.99	2.93	12	0.10	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	2.24	N	263720	500	61 억		56089	N	N	0	N	00	N
167	20230802	110836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18250	-80	5	-0.44	125372070	6830	24.95	18330	18540	18200	23800	12840	18330	18356.09	0.46	0	-1630	18710	18520	18260	18070	17810	18390	17940	61	5480	500	11730	10	1	12275111	2240	36.43	2.97	12	0.06	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	2.24	N	263720	500	61 억		56089	N	N	0	N	00	N
168	20230802	100838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18350	20	2	0.11	77045400	4191	15.31	18330	18540	18200	23800	12840	18330	18383.54	0.46	0	-1150	18710	18520	18260	18070	17810	18390	17940	61	5480	500	11730	10	1	12275111	2252	36.63	2.98	12	0.03	501.00	6152.00	30200	20230112	-39.24	11600	20221013	58.19	30200	-39.24	20230112	16250	12.92	20230630	30200	-39.24	20230112	11600	58.19	20221013	2.24	N	263720	500	61 억		56089	N	N	0	N	00	N
169	20230802	090837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18400	70	2	0.38	29925400	1632	5.96	18330	18440	18200	23800	12840	18330	18336.64	0.46	0	-715	18710	18520	18260	18070	17810	18390	17940	61	5480	500	11730	10	1	12275111	2259	36.73	2.99	12	0.01	501.00	6152.00	30200	20230112	-39.07	11600	20221013	58.62	30200	-39.07	20230112	16250	13.23	20230630	30200	-39.07	20230112	11600	58.62	20221013	2.24	N	263720	500	61 억		56089	N	N	0	N	00	N
170	20230801	160836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18330	330	2	1.83	498538060	27333	85.51	18390	18450	18000	23400	12600	18000	18239.16	0.47	0	-1499	18913	18456	17793	17336	16673	18685	17565	61	5400	500	11520	10	1	12275111	2250	36.59	2.98	12	0.22	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	2.25	N	263720	500	61 억		57588	N	N	231	N	00	N
171	20230801	150832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18310	310	2	1.72	473151190	25948	81.18	18390	18450	18000	23400	12600	18000	18234.59	0.47	0	-1850	18913	18456	17793	17336	16673	18685	17565	61	5400	500	11520	10	1	12275111	2248	36.55	2.98	12	0.21	501.00	6152.00	30200	20230112	-39.37	11600	20221013	57.84	30200	-39.37	20230112	16250	12.68	20230630	30200	-39.37	20230112	11600	57.84	20221013	2.25	N	263720	500	61 억		57588	N	N	231	N	00	N
172	20230801	140848	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18140	140	2	0.78	439994480	24132	75.50	18390	18450	18000	23400	12600	18000	18232.82	0.47	0	-1855	18913	18456	17793	17336	16673	18685	17565	61	5400	500	11520	10	1	12275111	2227	36.21	2.95	12	0.20	501.00	6152.00	30200	20230112	-39.93	11600	20221013	56.38	30200	-39.93	20230112	16250	11.63	20230630	30200	-39.93	20230112	11600	56.38	20221013	2.25	N	263720	500	61 억		57588	N	N	231	N	00	N
173	20230801	130828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18210	210	2	1.17	383999950	21052	65.86	18390	18450	18000	23400	12600	18000	18240.54	0.47	0	-523	18913	18456	17793	17336	16673	18685	17565	61	5400	500	11520	10	1	12275111	2235	36.35	2.96	12	0.17	501.00	6152.00	30200	20230112	-39.70	11600	20221013	56.98	30200	-39.70	20230112	16250	12.06	20230630	30200	-39.70	20230112	11600	56.98	20221013	2.25	N	263720	500	61 억		57588	N	N	231	N	00	N
174	20230801	120829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18380	380	2	2.11	338875310	18581	58.13	18390	18450	18000	23400	12600	18000	18237.73	0.47	0	118	18913	18456	17793	17336	16673	18685	17565	61	5400	500	11520	10	1	12275111	2256	36.69	2.99	12	0.15	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	2.25	N	263720	500	61 억		57588	N	N	231	N	00	N
175	20230801	110826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18360	360	2	2.00	296799020	16292	50.97	18390	18450	18000	23400	12600	18000	18217.47	0.47	0	394	18913	18456	17793	17336	16673	18685	17565	61	5400	500	11520	10	1	12275111	2254	36.65	2.98	12	0.13	501.00	6152.00	30200	20230112	-39.21	11600	20221013	58.28	30200	-39.21	20230112	16250	12.98	20230630	30200	-39.21	20230112	11600	58.28	20221013	2.25	N	263720	500	61 억		57588	N	N	231	N	00	N
176	20230801	100831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18150	150	2	0.83	170148760	9367	29.30	18390	18390	18000	23400	12600	18000	18164.70	0.47	0	-126	18913	18456	17793	17336	16673	18685	17565	61	5400	500	11520	10	1	12275111	2228	36.23	2.95	12	0.08	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	2.25	N	263720	500	61 억		57588	N	N	231	N	00	N
177	20230801	090824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	18250	250	2	1.39	26388090	1454	4.55	18390	18390	18000	23400	12600	18000	18148.62	0.47	0	-447	18913	18456	17793	17336	16673	18685	17565	61	5400	500	11520	10	1	12275111	2240	36.43	2.97	12	0.01	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	2.25	N	263720	500	61 억		57588	N	N	231	N	00	N