KissMeData/204610/price/prices-20230801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1378	-22	5	-1.57	376216841	273143	98.49	1400	1410	1362	1820	980	1400	1377.36	14.86	-120973	1430	1414	1397	1381	1364	1423	1390	67	420	100	1000	1	1	66981720	923	6.29	0.92	12	0.41	219.00	1498.00	2915	20230216	-52.73	1280	20230726	7.66	2915	-52.73	20230216	1280	7.66	20230726	2915	-52.73	20230216	1280	7.66	20230726	4.46	N	204610	100	66 억	9951145	N	N	127	N	N
3	20230831	151207	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1363	-37	5	-2.64	355635212	258136	93.08	1400	1410	1362	1820	980	1400	1377.70	14.86	-116198	1430	1414	1397	1381	1364	1423	1390	67	420	100	1000	1	1	66981720	913	6.22	0.91	12	0.39	219.00	1498.00	2915	20230216	-53.24	1280	20230726	6.48	2915	-53.24	20230216	1280	6.48	20230726	2915	-53.24	20230216	1280	6.48	20230726	4.46	N	204610	100	66 억	9951145	N	N	127	N	N
4	20230831	141318	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1370	-30	5	-2.14	311885388	226109	81.53	1400	1410	1366	1820	980	1400	1379.36	14.86	-93479	1430	1414	1397	1381	1364	1423	1390	67	420	100	1000	1	1	66981720	918	6.26	0.91	12	0.34	219.00	1498.00	2915	20230216	-53.00	1280	20230726	7.03	2915	-53.00	20230216	1280	7.03	20230726	2915	-53.00	20230216	1280	7.03	20230726	4.46	N	204610	100	66 억	9951145	N	N	127	N	N
5	20230831	131241	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1372	-28	5	-2.00	242790314	175676	63.35	1400	1410	1370	1820	980	1400	1382.03	14.86	-59374	1430	1414	1397	1381	1364	1423	1390	67	420	100	1000	1	1	66981720	919	6.26	0.92	12	0.26	219.00	1498.00	2915	20230216	-52.93	1280	20230726	7.19	2915	-52.93	20230216	1280	7.19	20230726	2915	-52.93	20230216	1280	7.19	20230726	4.46	N	204610	100	66 억	9951145	N	N	127	N	N
6	20230831	121326	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1380	-20	5	-1.43	179027675	129264	46.61	1400	1410	1375	1820	980	1400	1384.98	14.86	-41666	1430	1414	1397	1381	1364	1423	1390	67	420	100	1000	1	1	66981720	924	6.30	0.92	12	0.19	219.00	1498.00	2915	20230216	-52.66	1280	20230726	7.81	2915	-52.66	20230216	1280	7.81	20230726	2915	-52.66	20230216	1280	7.81	20230726	4.46	N	204610	100	66 억	9951145	N	N	127	N	N
7	20230831	111753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1378	-22	5	-1.57	139902439	100837	36.36	1400	1410	1375	1820	980	1400	1387.41	14.86	-39536	1430	1414	1397	1381	1364	1423	1390	67	420	100	1000	1	1	66981720	923	6.29	0.92	12	0.15	219.00	1498.00	2915	20230216	-52.73	1280	20230726	7.66	2915	-52.73	20230216	1280	7.66	20230726	2915	-52.73	20230216	1280	7.66	20230726	4.46	N	204610	100	66 억	9951145	N	N	127	N	N
8	20230831	101410	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1385	-15	5	-1.07	98486895	70815	25.54	1400	1410	1381	1820	980	1400	1390.76	14.86	-27636	1430	1414	1397	1381	1364	1423	1390	67	420	100	1000	1	1	66981720	928	6.32	0.92	12	0.11	219.00	1498.00	2915	20230216	-52.49	1280	20230726	8.20	2915	-52.49	20230216	1280	8.20	20230726	2915	-52.49	20230216	1280	8.20	20230726	4.46	N	204610	100	66 억	9951145	N	N	127	N	N
9	20230831	091240	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1390	-10	5	-0.71	42042988	30136	10.87	1400	1410	1383	1820	980	1400	1395.11	14.86	-17911	1430	1414	1397	1381	1364	1423	1390	67	420	100	1000	1	1	66981720	931	6.35	0.93	12	0.04	219.00	1498.00	2915	20230216	-52.32	1280	20230726	8.59	2915	-52.32	20230216	1280	8.59	20230726	2915	-52.32	20230216	1280	8.59	20230726	4.46	N	204610	100	66 억	9951145	N	N	127	N	N
10	20230830	160943	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1400	26	2	1.89	386074787	276337	102.74	1384	1413	1380	1786	962	1374	1397.11	14.82	23077	1404	1388	1373	1357	1342	1397	1366	67	412	100	980	1	1	66981720	938	6.39	0.93	12	0.41	219.00	1498.00	2915	20230216	-51.97	1280	20230726	9.38	2915	-51.97	20230216	1280	9.38	20230726	2915	-51.97	20230216	1280	9.38	20230726	4.55	N	204610	100	66 억	9927736	N	N	127	N	N
11	20230830	151143	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1400	26	2	1.89	361671896	258896	96.25	1384	1413	1380	1786	962	1374	1396.98	14.82	29327	1404	1388	1373	1357	1342	1397	1366	67	412	100	980	1	1	66981720	938	6.39	0.93	12	0.39	219.00	1498.00	2915	20230216	-51.97	1280	20230726	9.38	2915	-51.97	20230216	1280	9.38	20230726	2915	-51.97	20230216	1280	9.38	20230726	4.55	N	204610	100	66 억	9927736	N	N	0	N	N
12	20230830	141233	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1401	27	2	1.97	331093030	237055	88.13	1384	1413	1380	1786	962	1374	1396.69	14.82	31060	1404	1388	1373	1357	1342	1397	1366	67	412	100	980	1	1	66981720	938	6.40	0.94	12	0.35	219.00	1498.00	2915	20230216	-51.94	1280	20230726	9.45	2915	-51.94	20230216	1280	9.45	20230726	2915	-51.94	20230216	1280	9.45	20230726	4.55	N	204610	100	66 억	9927736	N	N	0	N	N
13	20230830	131226	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1401	27	2	1.97	289523485	207382	77.10	1384	1413	1380	1786	962	1374	1396.09	14.82	33130	1404	1388	1373	1357	1342	1397	1366	67	412	100	980	1	1	66981720	938	6.40	0.94	12	0.31	219.00	1498.00	2915	20230216	-51.94	1280	20230726	9.45	2915	-51.94	20230216	1280	9.45	20230726	2915	-51.94	20230216	1280	9.45	20230726	4.55	N	204610	100	66 억	9927736	N	N	0	N	N
14	20230830	121237	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1407	33	2	2.40	256737620	184008	68.41	1384	1413	1380	1786	962	1374	1395.25	14.82	37249	1404	1388	1373	1357	1342	1397	1366	67	412	100	980	1	1	66981720	942	6.42	0.94	12	0.27	219.00	1498.00	2915	20230216	-51.73	1280	20230726	9.92	2915	-51.73	20230216	1280	9.92	20230726	2915	-51.73	20230216	1280	9.92	20230726	4.55	N	204610	100	66 억	9927736	N	N	0	N	N
15	20230830	111739	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1401	27	2	1.97	223429886	160237	59.57	1384	1413	1380	1786	962	1374	1394.37	14.82	37871	1404	1388	1373	1357	1342	1397	1366	67	412	100	980	1	1	66981720	938	6.40	0.94	12	0.24	219.00	1498.00	2915	20230216	-51.94	1280	20230726	9.45	2915	-51.94	20230216	1280	9.45	20230726	2915	-51.94	20230216	1280	9.45	20230726	4.55	N	204610	100	66 억	9927736	N	N	0	N	N
16	20230830	101316	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1404	30	2	2.18	188010018	134949	50.17	1384	1413	1380	1786	962	1374	1393.19	14.82	39213	1404	1388	1373	1357	1342	1397	1366	67	412	100	980	1	1	66981720	940	6.41	0.94	12	0.20	219.00	1498.00	2915	20230216	-51.84	1280	20230726	9.69	2915	-51.84	20230216	1280	9.69	20230726	2915	-51.84	20230216	1280	9.69	20230726	4.55	N	204610	100	66 억	9927736	N	N	0	N	N
17	20230830	091214	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1394	20	2	1.46	79776310	57628	21.43	1384	1405	1380	1786	962	1374	1384.33	14.82	13545	1404	1388	1373	1357	1342	1397	1366	67	412	100	980	1	1	66981720	934	6.37	0.93	12	0.09	219.00	1498.00	2915	20230216	-52.18	1280	20230726	8.91	2915	-52.18	20230216	1280	8.91	20230726	2915	-52.18	20230216	1280	8.91	20230726	4.55	N	204610	100	66 억	9927736	N	N	0	N	N
18	20230829	160936	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1374	17	2	1.25	369652864	268959	141.93	1359	1389	1358	1764	950	1357	1374.38	14.70	73182	1387	1371	1348	1332	1309	1380	1341	67	407	100	970	1	1	66981720	920	6.27	0.92	12	0.40	219.00	1498.00	2915	20230216	-52.86	1280	20230726	7.34	2915	-52.86	20230216	1280	7.34	20230726	2915	-52.86	20230216	1280	7.34	20230726	4.59	N	204610	100	66 억	9848747	N	N	9	N	N
19	20230829	151154	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1372	15	2	1.11	352300746	256357	135.28	1359	1389	1358	1764	950	1357	1374.26	14.70	74948	1387	1371	1348	1332	1309	1380	1341	67	407	100	970	1	1	66981720	919	6.26	0.92	12	0.38	219.00	1498.00	2915	20230216	-52.93	1280	20230726	7.19	2915	-52.93	20230216	1280	7.19	20230726	2915	-52.93	20230216	1280	7.19	20230726	4.59	N	204610	100	66 억	9848747	N	N	9	N	N
20	20230829	141319	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1374	17	2	1.25	274114404	199430	105.24	1359	1389	1358	1764	950	1357	1374.49	14.70	58767	1387	1371	1348	1332	1309	1380	1341	67	407	100	970	1	1	66981720	920	6.27	0.92	12	0.30	219.00	1498.00	2915	20230216	-52.86	1280	20230726	7.34	2915	-52.86	20230216	1280	7.34	20230726	2915	-52.86	20230216	1280	7.34	20230726	4.59	N	204610	100	66 억	9848747	N	N	9	N	N
21	20230829	131223	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1383	26	2	1.92	235154892	171102	90.29	1359	1389	1358	1764	950	1357	1374.36	14.70	64741	1387	1371	1348	1332	1309	1380	1341	67	407	100	970	1	1	66981720	926	6.32	0.92	12	0.26	219.00	1498.00	2915	20230216	-52.56	1280	20230726	8.05	2915	-52.56	20230216	1280	8.05	20230726	2915	-52.56	20230216	1280	8.05	20230726	4.59	N	204610	100	66 억	9848747	N	N	9	N	N
22	20230829	121310	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1379	22	2	1.62	230537310	167754	88.53	1359	1389	1358	1764	950	1357	1374.26	14.70	64655	1387	1371	1348	1332	1309	1380	1341	67	407	100	970	1	1	66981720	924	6.30	0.92	12	0.25	219.00	1498.00	2915	20230216	-52.69	1280	20230726	7.73	2915	-52.69	20230216	1280	7.73	20230726	2915	-52.69	20230216	1280	7.73	20230726	4.59	N	204610	100	66 억	9848747	N	N	9	N	N
23	20230829	111948	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1383	26	2	1.92	199895361	145567	76.82	1359	1389	1358	1764	950	1357	1373.22	14.70	62176	1387	1371	1348	1332	1309	1380	1341	67	407	100	970	1	1	66981720	926	6.32	0.92	12	0.22	219.00	1498.00	2915	20230216	-52.56	1280	20230726	8.05	2915	-52.56	20230216	1280	8.05	20230726	2915	-52.56	20230216	1280	8.05	20230726	4.59	N	204610	100	66 억	9848747	N	N	9	N	N
24	20230829	101409	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1376	19	2	1.40	112763841	82497	43.53	1359	1376	1358	1764	950	1357	1366.88	14.70	49846	1387	1371	1348	1332	1309	1380	1341	67	407	100	970	1	1	66981720	922	6.28	0.92	12	0.12	219.00	1498.00	2915	20230216	-52.80	1280	20230726	7.50	2915	-52.80	20230216	1280	7.50	20230726	2915	-52.80	20230216	1280	7.50	20230726	4.59	N	204610	100	66 억	9848747	N	N	9	N	N
25	20230829	090921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1370	13	2	0.96	21955905	16077	8.48	1359	1375	1359	1764	950	1357	1365.67	14.70	11577	1387	1371	1348	1332	1309	1380	1341	67	407	100	970	1	1	66981720	918	6.26	0.91	12	0.02	219.00	1498.00	2915	20230216	-53.00	1280	20230726	7.03	2915	-53.00	20230216	1280	7.03	20230726	2915	-53.00	20230216	1280	7.03	20230726	4.59	N	204610	100	66 억	9848747	N	N	9	N	N
26	20230828	160909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1357	28	2	2.11	255132178	188878	98.99	1333	1364	1325	1727	931	1329	1350.78	14.61	55791	1371	1349	1336	1314	1301	1343	1308	67	398	100	950	1	1	66981720	909	6.20	0.91	12	0.28	219.00	1498.00	2915	20230216	-53.45	1280	20230726	6.02	2915	-53.45	20230216	1280	6.02	20230726	2915	-53.45	20230216	1280	6.02	20230726	4.62	N	204610	100	66 억	9788779	N	N	9	N	N
27	20230828	150919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1356	27	2	2.03	245252819	181597	95.17	1333	1364	1325	1727	931	1329	1350.53	14.61	55792	1371	1349	1336	1314	1301	1343	1308	67	398	100	950	1	1	66981720	908	6.19	0.91	12	0.27	219.00	1498.00	2915	20230216	-53.48	1280	20230726	5.94	2915	-53.48	20230216	1280	5.94	20230726	2915	-53.48	20230216	1280	5.94	20230726	4.62	N	204610	100	66 억	9788779	N	N	39	N	N
28	20230828	140920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1363	34	2	2.56	228607960	169353	88.75	1333	1364	1325	1727	931	1329	1349.89	14.61	47502	1371	1349	1336	1314	1301	1343	1308	67	398	100	950	1	1	66981720	913	6.22	0.91	12	0.25	219.00	1498.00	2915	20230216	-53.24	1280	20230726	6.48	2915	-53.24	20230216	1280	6.48	20230726	2915	-53.24	20230216	1280	6.48	20230726	4.62	N	204610	100	66 억	9788779	N	N	39	N	N
29	20230828	130929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1354	25	2	1.88	163888551	121785	63.83	1333	1364	1325	1727	931	1329	1345.72	14.61	36288	1371	1349	1336	1314	1301	1343	1308	67	398	100	950	1	1	66981720	907	6.18	0.90	12	0.18	219.00	1498.00	2915	20230216	-53.55	1280	20230726	5.78	2915	-53.55	20230216	1280	5.78	20230726	2915	-53.55	20230216	1280	5.78	20230726	4.62	N	204610	100	66 억	9788779	N	N	39	N	N
30	20230828	120921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1361	32	2	2.41	143539984	106782	55.96	1333	1364	1325	1727	931	1329	1344.23	14.61	31176	1371	1349	1336	1314	1301	1343	1308	67	398	100	950	1	1	66981720	912	6.21	0.91	12	0.16	219.00	1498.00	2915	20230216	-53.31	1280	20230726	6.33	2915	-53.31	20230216	1280	6.33	20230726	2915	-53.31	20230216	1280	6.33	20230726	4.62	N	204610	100	66 억	9788779	N	N	39	N	N
31	20230828	110917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1354	25	2	1.88	115154558	85885	45.01	1333	1357	1325	1727	931	1329	1340.80	14.61	24633	1371	1349	1336	1314	1301	1343	1308	67	398	100	950	1	1	66981720	907	6.18	0.90	12	0.13	219.00	1498.00	2915	20230216	-53.55	1280	20230726	5.78	2915	-53.55	20230216	1280	5.78	20230726	2915	-53.55	20230216	1280	5.78	20230726	4.62	N	204610	100	66 억	9788779	N	N	39	N	N
32	20230828	100907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1344	15	2	1.13	61045048	45738	23.97	1333	1344	1325	1727	931	1329	1334.67	14.61	7006	1371	1349	1336	1314	1301	1343	1308	67	398	100	950	1	1	66981720	900	6.14	0.90	12	0.07	219.00	1498.00	2915	20230216	-53.89	1280	20230726	5.00	2915	-53.89	20230216	1280	5.00	20230726	2915	-53.89	20230216	1280	5.00	20230726	4.62	N	204610	100	66 억	9788779	N	N	39	N	N
33	20230828	090919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1328	-1	5	-0.08	14750951	11064	5.80	1333	1339	1328	1727	931	1329	1333.24	14.61	-6240	1371	1349	1336	1314	1301	1343	1308	67	398	100	950	1	1	66981720	890	6.06	0.89	12	0.02	219.00	1498.00	2915	20230216	-54.44	1280	20230726	3.75	2915	-54.44	20230216	1280	3.75	20230726	2915	-54.44	20230216	1280	3.75	20230726	4.62	N	204610	100	66 억	9788779	N	N	39	N	N
34	20230825	160914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1329	-24	5	-1.77	253507063	190271	85.27	1351	1358	1323	1758	948	1353	1332.35	14.66	-31096	1399	1375	1356	1332	1313	1388	1345	67	405	100	970	1	1	66981720	890	6.07	0.89	12	0.28	219.00	1498.00	2915	20230216	-54.41	1280	20230726	3.83	2915	-54.41	20230216	1280	3.83	20230726	2915	-54.41	20230216	1280	3.83	20230726	4.68	N	204610	100	66 억	9820275	N	N	39	N	N
35	20230825	150919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1327	-26	5	-1.92	228602102	171519	76.87	1351	1358	1323	1758	948	1353	1332.81	14.66	-30182	1399	1375	1356	1332	1313	1388	1345	67	405	100	970	1	1	66981720	889	6.06	0.89	12	0.26	219.00	1498.00	2915	20230216	-54.48	1280	20230726	3.67	2915	-54.48	20230216	1280	3.67	20230726	2915	-54.48	20230216	1280	3.67	20230726	4.68	N	204610	100	66 억	9820275	N	N	116	N	N
36	20230825	140917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1329	-24	5	-1.77	182881396	137098	61.44	1351	1358	1323	1758	948	1353	1333.94	14.66	-18181	1399	1375	1356	1332	1313	1388	1345	67	405	100	970	1	1	66981720	890	6.07	0.89	12	0.20	219.00	1498.00	2915	20230216	-54.41	1280	20230726	3.83	2915	-54.41	20230216	1280	3.83	20230726	2915	-54.41	20230216	1280	3.83	20230726	4.68	N	204610	100	66 억	9820275	N	N	116	N	N
37	20230825	130913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1328	-25	5	-1.85	161068385	120684	54.08	1351	1358	1323	1758	948	1353	1334.63	14.66	-19016	1399	1375	1356	1332	1313	1388	1345	67	405	100	970	1	1	66981720	890	6.06	0.89	12	0.18	219.00	1498.00	2915	20230216	-54.44	1280	20230726	3.75	2915	-54.44	20230216	1280	3.75	20230726	2915	-54.44	20230216	1280	3.75	20230726	4.68	N	204610	100	66 억	9820275	N	N	116	N	N
38	20230825	120914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1331	-22	5	-1.63	135347181	101326	45.41	1351	1358	1323	1758	948	1353	1335.76	14.66	-6091	1399	1375	1356	1332	1313	1388	1345	67	405	100	970	1	1	66981720	892	6.08	0.89	12	0.15	219.00	1498.00	2915	20230216	-54.34	1280	20230726	3.98	2915	-54.34	20230216	1280	3.98	20230726	2915	-54.34	20230216	1280	3.98	20230726	4.68	N	204610	100	66 억	9820275	N	N	116	N	N
39	20230825	110914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1337	-16	5	-1.18	127902754	95732	42.90	1351	1358	1323	1758	948	1353	1336.05	14.66	-3764	1399	1375	1356	1332	1313	1388	1345	67	405	100	970	1	1	66981720	896	6.11	0.89	12	0.14	219.00	1498.00	2915	20230216	-54.13	1280	20230726	4.45	2915	-54.13	20230216	1280	4.45	20230726	2915	-54.13	20230216	1280	4.45	20230726	4.68	N	204610	100	66 억	9820275	N	N	116	N	N
40	20230825	100918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1336	-17	5	-1.26	40389892	30009	13.45	1351	1358	1335	1758	948	1353	1345.92	14.66	-4320	1399	1375	1356	1332	1313	1388	1345	67	405	100	970	1	1	66981720	895	6.10	0.89	12	0.04	219.00	1498.00	2915	20230216	-54.17	1280	20230726	4.38	2915	-54.17	20230216	1280	4.38	20230726	2915	-54.17	20230216	1280	4.38	20230726	4.68	N	204610	100	66 억	9820275	N	N	116	N	N
41	20230825	090912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1355	2	2	0.15	3957428	2923	1.31	1351	1355	1350	1758	948	1353	1353.90	14.66	1281	1399	1375	1356	1332	1313	1388	1345	67	405	100	970	1	1	66981720	908	6.19	0.90	12	0.00	219.00	1498.00	2915	20230216	-53.52	1280	20230726	5.86	2915	-53.52	20230216	1280	5.86	20230726	2915	-53.52	20230216	1280	5.86	20230726	4.68	N	204610	100	66 억	9820275	N	N	116	N	N
42	20230824	160907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1353	23	2	1.73	298676289	219982	80.51	1339	1380	1337	1729	931	1330	1357.75	14.55	71463	1351	1340	1331	1320	1311	1340	1320	67	399	100	950	1	1	66981720	906	6.18	0.90	12	0.33	219.00	1498.00	2915	20230216	-53.58	1280	20230726	5.70	2915	-53.58	20230216	1280	5.70	20230726	2915	-53.58	20230216	1280	5.70	20230726	4.70	N	204610	100	66 억	9748415	N	N	116	N	N
43	20230824	150906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1353	23	2	1.73	288404308	212390	77.73	1339	1380	1337	1729	931	1330	1357.90	14.55	70865	1351	1340	1331	1320	1311	1340	1320	67	399	100	950	1	1	66981720	906	6.18	0.90	12	0.32	219.00	1498.00	2915	20230216	-53.58	1280	20230726	5.70	2915	-53.58	20230216	1280	5.70	20230726	2915	-53.58	20230216	1280	5.70	20230726	4.70	N	204610	100	66 억	9748415	N	N	0	N	N
44	20230824	140907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1354	24	2	1.80	258042970	189946	69.51	1339	1380	1337	1729	931	1330	1358.51	14.55	66115	1351	1340	1331	1320	1311	1340	1320	67	399	100	950	1	1	66981720	907	6.18	0.90	12	0.28	219.00	1498.00	2915	20230216	-53.55	1280	20230726	5.78	2915	-53.55	20230216	1280	5.78	20230726	2915	-53.55	20230216	1280	5.78	20230726	4.70	N	204610	100	66 억	9748415	N	N	0	N	N
45	20230824	130910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1358	28	2	2.11	227745506	167598	61.33	1339	1380	1337	1729	931	1330	1358.88	14.55	64988	1351	1340	1331	1320	1311	1340	1320	67	399	100	950	1	1	66981720	910	6.20	0.91	12	0.25	219.00	1498.00	2915	20230216	-53.41	1280	20230726	6.09	2915	-53.41	20230216	1280	6.09	20230726	2915	-53.41	20230216	1280	6.09	20230726	4.70	N	204610	100	66 억	9748415	N	N	0	N	N
46	20230824	120913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1361	31	2	2.33	212887464	156642	57.33	1339	1380	1337	1729	931	1330	1359.07	14.55	64239	1351	1340	1331	1320	1311	1340	1320	67	399	100	950	1	1	66981720	912	6.21	0.91	12	0.23	219.00	1498.00	2915	20230216	-53.31	1280	20230726	6.33	2915	-53.31	20230216	1280	6.33	20230726	2915	-53.31	20230216	1280	6.33	20230726	4.70	N	204610	100	66 억	9748415	N	N	0	N	N
47	20230824	110909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1372	42	2	3.16	156459706	115301	42.20	1339	1380	1337	1729	931	1330	1356.97	14.55	49859	1351	1340	1331	1320	1311	1340	1320	67	399	100	950	1	1	66981720	919	6.26	0.92	12	0.17	219.00	1498.00	2915	20230216	-52.93	1280	20230726	7.19	2915	-52.93	20230216	1280	7.19	20230726	2915	-52.93	20230216	1280	7.19	20230726	4.70	N	204610	100	66 억	9748415	N	N	0	N	N
48	20230824	100905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1359	29	2	2.18	70437502	52279	19.13	1339	1365	1337	1729	931	1330	1347.34	14.55	29031	1351	1340	1331	1320	1311	1340	1320	67	399	100	950	1	1	66981720	910	6.21	0.91	12	0.08	219.00	1498.00	2915	20230216	-53.38	1280	20230726	6.17	2915	-53.38	20230216	1280	6.17	20230726	2915	-53.38	20230216	1280	6.17	20230726	4.70	N	204610	100	66 억	9748415	N	N	0	N	N
49	20230824	090908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1342	12	2	0.90	16886051	12618	4.62	1339	1342	1337	1729	931	1330	1338.25	14.55	1637	1351	1340	1331	1320	1311	1340	1320	67	399	100	950	1	1	66981720	899	6.13	0.90	12	0.02	219.00	1498.00	2915	20230216	-53.96	1280	20230726	4.84	2915	-53.96	20230216	1280	4.84	20230726	2915	-53.96	20230216	1280	4.84	20230726	4.70	N	204610	100	66 억	9748415	N	N	0	N	N
50	20230823	160905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1330	-10	5	-0.75	356135308	267580	179.43	1330	1342	1322	1742	938	1340	1330.95	14.53	4864	1384	1362	1351	1329	1318	1356	1323	67	402	100	960	1	1	66981720	891	6.07	0.89	12	0.40	219.00	1498.00	2915	20230216	-54.37	1280	20230726	3.91	2915	-54.37	20230216	1280	3.91	20230726	2915	-54.37	20230216	1280	3.91	20230726	4.81	N	204610	100	66 억	9730084	N	N	0	N	N
51	20230823	150902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1327	-13	5	-0.97	336479818	252801	169.52	1330	1342	1322	1742	938	1340	1331.01	14.53	6035	1384	1362	1351	1329	1318	1356	1323	67	402	100	960	1	1	66981720	889	6.06	0.89	12	0.38	219.00	1498.00	2915	20230216	-54.48	1280	20230726	3.67	2915	-54.48	20230216	1280	3.67	20230726	2915	-54.48	20230216	1280	3.67	20230726	4.81	N	204610	100	66 억	9730084	N	N	0	N	N
52	20230823	140911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1329	-11	5	-0.82	268871325	201914	135.40	1330	1342	1322	1742	938	1340	1331.61	14.53	1512	1384	1362	1351	1329	1318	1356	1323	67	402	100	960	1	1	66981720	890	6.07	0.89	12	0.30	219.00	1498.00	2915	20230216	-54.41	1280	20230726	3.83	2915	-54.41	20230216	1280	3.83	20230726	2915	-54.41	20230216	1280	3.83	20230726	4.81	N	204610	100	66 억	9730084	N	N	0	N	N
53	20230823	130902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1340	0	3	0.00	229637563	172431	115.63	1330	1342	1322	1742	938	1340	1331.76	14.53	9414	1384	1362	1351	1329	1318	1356	1323	67	402	100	960	1	1	66981720	898	6.12	0.89	12	0.26	219.00	1498.00	2915	20230216	-54.03	1280	20230726	4.69	2915	-54.03	20230216	1280	4.69	20230726	2915	-54.03	20230216	1280	4.69	20230726	4.81	N	204610	100	66 억	9730084	N	N	0	N	N
54	20230823	120909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1337	-3	5	-0.22	168561601	126586	84.88	1330	1342	1322	1742	938	1340	1331.60	14.53	5881	1384	1362	1351	1329	1318	1356	1323	67	402	100	960	1	1	66981720	896	6.11	0.89	12	0.19	219.00	1498.00	2915	20230216	-54.13	1280	20230726	4.45	2915	-54.13	20230216	1280	4.45	20230726	2915	-54.13	20230216	1280	4.45	20230726	4.81	N	204610	100	66 억	9730084	N	N	0	N	N
55	20230823	110903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1335	-5	5	-0.37	137012392	103009	69.07	1330	1342	1322	1742	938	1340	1330.10	14.53	3723	1384	1362	1351	1329	1318	1356	1323	67	402	100	960	1	1	66981720	894	6.10	0.89	12	0.15	219.00	1498.00	2915	20230216	-54.20	1280	20230726	4.30	2915	-54.20	20230216	1280	4.30	20230726	2915	-54.20	20230216	1280	4.30	20230726	4.81	N	204610	100	66 억	9730084	N	N	0	N	N
56	20230823	100904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1330	-10	5	-0.75	99369588	74791	50.15	1330	1342	1322	1742	938	1340	1328.63	14.53	-2086	1384	1362	1351	1329	1318	1356	1323	67	402	100	960	1	1	66981720	891	6.07	0.89	12	0.11	219.00	1498.00	2915	20230216	-54.37	1280	20230726	3.91	2915	-54.37	20230216	1280	3.91	20230726	2915	-54.37	20230216	1280	3.91	20230726	4.81	N	204610	100	66 억	9730084	N	N	0	N	N
57	20230823	090911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1328	-12	5	-0.90	21139518	15914	10.67	1330	1342	1323	1742	938	1340	1328.36	14.53	-7580	1384	1362	1351	1329	1318	1356	1323	67	402	100	960	1	1	66981720	890	6.06	0.89	12	0.02	219.00	1498.00	2915	20230216	-54.44	1280	20230726	3.75	2915	-54.44	20230216	1280	3.75	20230726	2915	-54.44	20230216	1280	3.75	20230726	4.81	N	204610	100	66 억	9730084	N	N	0	N	N
58	20230822	160859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1340	-20	5	-1.47	198824474	147367	57.87	1360	1373	1340	1768	952	1360	1349.18	14.58	-35641	1404	1381	1357	1334	1310	1393	1346	67	408	100	970	1	1	66981720	898	6.12	0.89	12	0.22	219.00	1498.00	2915	20230216	-54.03	1280	20230726	4.69	2915	-54.03	20230216	1280	4.69	20230726	2915	-54.03	20230216	1280	4.69	20230726	4.86	N	204610	100	66 억	9765726	N	N	43	N	N
59	20230822	150900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1347	-13	5	-0.96	179593714	133019	52.24	1360	1373	1342	1768	952	1360	1350.14	14.58	-33550	1404	1381	1357	1334	1310	1393	1346	67	408	100	970	1	1	66981720	902	6.15	0.90	12	0.20	219.00	1498.00	2915	20230216	-53.79	1280	20230726	5.23	2915	-53.79	20230216	1280	5.23	20230726	2915	-53.79	20230216	1280	5.23	20230726	4.86	N	204610	100	66 억	9765726	N	N	43	N	N
60	20230822	140901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1350	-10	5	-0.74	147592012	109235	42.90	1360	1373	1347	1768	952	1360	1351.14	14.58	-20877	1404	1381	1357	1334	1310	1393	1346	67	408	100	970	1	1	66981720	904	6.16	0.90	12	0.16	219.00	1498.00	2915	20230216	-53.69	1280	20230726	5.47	2915	-53.69	20230216	1280	5.47	20230726	2915	-53.69	20230216	1280	5.47	20230726	4.86	N	204610	100	66 억	9765726	N	N	43	N	N
61	20230822	130857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1351	-9	5	-0.66	136006621	100641	39.52	1360	1373	1347	1768	952	1360	1351.40	14.58	-18572	1404	1381	1357	1334	1310	1393	1346	67	408	100	970	1	1	66981720	905	6.17	0.90	12	0.15	219.00	1498.00	2915	20230216	-53.65	1280	20230726	5.55	2915	-53.65	20230216	1280	5.55	20230726	2915	-53.65	20230216	1280	5.55	20230726	4.86	N	204610	100	66 억	9765726	N	N	43	N	N
62	20230822	120846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1356	-4	5	-0.29	91182177	67412	26.47	1360	1373	1347	1768	952	1360	1352.61	14.58	-20076	1404	1381	1357	1334	1310	1393	1346	67	408	100	970	1	1	66981720	908	6.19	0.91	12	0.10	219.00	1498.00	2915	20230216	-53.48	1280	20230726	5.94	2915	-53.48	20230216	1280	5.94	20230726	2915	-53.48	20230216	1280	5.94	20230726	4.86	N	204610	100	66 억	9765726	N	N	43	N	N
63	20230822	110858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1350	-10	5	-0.74	78560945	58066	22.80	1360	1373	1347	1768	952	1360	1352.96	14.58	-19179	1404	1381	1357	1334	1310	1393	1346	67	408	100	970	1	1	66981720	904	6.16	0.90	12	0.09	219.00	1498.00	2915	20230216	-53.69	1280	20230726	5.47	2915	-53.69	20230216	1280	5.47	20230726	2915	-53.69	20230216	1280	5.47	20230726	4.86	N	204610	100	66 억	9765726	N	N	43	N	N
64	20230822	100855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1356	-4	5	-0.29	55178873	40779	16.01	1360	1373	1347	1768	952	1360	1353.12	14.58	-14013	1404	1381	1357	1334	1310	1393	1346	67	408	100	970	1	1	66981720	908	6.19	0.91	12	0.06	219.00	1498.00	2915	20230216	-53.48	1280	20230726	5.94	2915	-53.48	20230216	1280	5.94	20230726	2915	-53.48	20230216	1280	5.94	20230726	4.86	N	204610	100	66 억	9765726	N	N	43	N	N
65	20230822	090856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1350	-10	5	-0.74	19473782	14332	5.63	1360	1373	1350	1768	952	1360	1358.76	14.58	-7730	1404	1381	1357	1334	1310	1393	1346	67	408	100	970	1	1	66981720	904	6.16	0.90	12	0.02	219.00	1498.00	2915	20230216	-53.69	1280	20230726	5.47	2915	-53.69	20230216	1280	5.47	20230726	2915	-53.69	20230216	1280	5.47	20230726	4.86	N	204610	100	66 억	9765726	N	N	43	N	N
66	20230821	160852	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1360	13	2	0.97	345536464	254337	81.28	1347	1380	1333	1751	943	1347	1358.57	14.52	42290	1389	1368	1344	1323	1299	1378	1333	67	404	100	960	1	1	66981720	911	6.21	0.91	12	0.38	219.00	1498.00	2915	20230216	-53.34	1280	20230726	6.25	2915	-53.34	20230216	1280	6.25	20230726	2915	-53.34	20230216	1280	6.25	20230726	4.92	N	204610	100	66 억	9723437	N	N	43	N	N
67	20230821	150900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1355	8	2	0.59	335431901	246894	78.90	1347	1380	1333	1751	943	1347	1358.61	14.52	45175	1389	1368	1344	1323	1299	1378	1333	67	404	100	960	1	1	66981720	908	6.19	0.90	12	0.37	219.00	1498.00	2915	20230216	-53.52	1280	20230726	5.86	2915	-53.52	20230216	1280	5.86	20230726	2915	-53.52	20230216	1280	5.86	20230726	4.92	N	204610	100	66 억	9723437	N	N	13	N	N
68	20230821	140856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1360	13	2	0.97	272991462	200810	64.17	1347	1380	1333	1751	943	1347	1359.45	14.52	33147	1389	1368	1344	1323	1299	1378	1333	67	404	100	960	1	1	66981720	911	6.21	0.91	12	0.30	219.00	1498.00	2915	20230216	-53.34	1280	20230726	6.25	2915	-53.34	20230216	1280	6.25	20230726	2915	-53.34	20230216	1280	6.25	20230726	4.92	N	204610	100	66 억	9723437	N	N	13	N	N
69	20230821	130905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1359	12	2	0.89	231656814	170402	54.46	1347	1380	1333	1751	943	1347	1359.47	14.52	32978	1389	1368	1344	1323	1299	1378	1333	67	404	100	960	1	1	66981720	910	6.21	0.91	12	0.25	219.00	1498.00	2915	20230216	-53.38	1280	20230726	6.17	2915	-53.38	20230216	1280	6.17	20230726	2915	-53.38	20230216	1280	6.17	20230726	4.92	N	204610	100	66 억	9723437	N	N	13	N	N
70	20230821	120902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1372	25	2	1.86	202915339	149244	47.69	1347	1380	1333	1751	943	1347	1359.62	14.52	34229	1389	1368	1344	1323	1299	1378	1333	67	404	100	960	1	1	66981720	919	6.26	0.92	12	0.22	219.00	1498.00	2915	20230216	-52.93	1280	20230726	7.19	2915	-52.93	20230216	1280	7.19	20230726	2915	-52.93	20230216	1280	7.19	20230726	4.92	N	204610	100	66 억	9723437	N	N	13	N	N
71	20230821	110855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1379	32	2	2.38	163149027	120271	38.44	1347	1379	1333	1751	943	1347	1356.51	14.52	35532	1389	1368	1344	1323	1299	1378	1333	67	404	100	960	1	1	66981720	924	6.30	0.92	12	0.18	219.00	1498.00	2915	20230216	-52.69	1280	20230726	7.73	2915	-52.69	20230216	1280	7.73	20230726	2915	-52.69	20230216	1280	7.73	20230726	4.92	N	204610	100	66 억	9723437	N	N	13	N	N
72	20230821	100853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1371	24	2	1.78	102641607	76176	24.34	1347	1372	1333	1751	943	1347	1347.43	14.52	16708	1389	1368	1344	1323	1299	1378	1333	67	404	100	960	1	1	66981720	918	6.26	0.92	12	0.11	219.00	1498.00	2915	20230216	-52.97	1280	20230726	7.11	2915	-52.97	20230216	1280	7.11	20230726	2915	-52.97	20230216	1280	7.11	20230726	4.92	N	204610	100	66 억	9723437	N	N	13	N	N
73	20230821	090901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1350	3	2	0.22	3682330	2733	0.87	1347	1350	1343	1751	943	1347	1347.36	14.52	-1834	1389	1368	1344	1323	1299	1378	1333	67	404	100	960	1	1	66981720	904	6.16	0.90	12	0.00	219.00	1498.00	2915	20230216	-53.69	1280	20230726	5.47	2915	-53.69	20230216	1280	5.47	20230726	2915	-53.69	20230216	1280	5.47	20230726	4.92	N	204610	100	66 억	9723437	N	N	13	N	N
74	20230818	160855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1347	-9	5	-0.66	416167531	311989	91.76	1323	1365	1320	1762	950	1356	1333.43	14.50	16598	1422	1389	1357	1324	1292	1373	1308	67	406	100	970	1	1	66981720	902	6.15	0.90	12	0.47	219.00	1498.00	2915	20230216	-53.79	1280	20230726	5.23	2915	-53.79	20230216	1280	5.23	20230726	2915	-53.79	20230216	1280	5.23	20230726	5.00	N	204610	100	66 억	9709826	N	N	13	N	N
75	20230818	150847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1334	-22	5	-1.62	392456442	294285	86.55	1323	1365	1320	1762	950	1356	1333.07	14.50	19836	1422	1389	1357	1324	1292	1373	1308	67	406	100	970	1	1	66981720	894	6.09	0.89	12	0.44	219.00	1498.00	2915	20230216	-54.24	1280	20230726	4.22	2915	-54.24	20230216	1280	4.22	20230726	2915	-54.24	20230216	1280	4.22	20230726	5.00	N	204610	100	66 억	9709826	N	N	0	N	N
76	20230818	140853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1333	-23	5	-1.70	355188364	266362	78.34	1323	1365	1320	1762	950	1356	1332.90	14.50	23351	1422	1389	1357	1324	1292	1373	1308	67	406	100	970	1	1	66981720	893	6.09	0.89	12	0.40	219.00	1498.00	2915	20230216	-54.27	1280	20230726	4.14	2915	-54.27	20230216	1280	4.14	20230726	2915	-54.27	20230216	1280	4.14	20230726	5.00	N	204610	100	66 억	9709826	N	N	0	N	N
77	20230818	130846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1338	-18	5	-1.33	323885922	242892	71.44	1323	1365	1320	1762	950	1356	1332.82	14.50	26370	1422	1389	1357	1324	1292	1373	1308	67	406	100	970	1	1	66981720	896	6.11	0.89	12	0.36	219.00	1498.00	2915	20230216	-54.10	1280	20230726	4.53	2915	-54.10	20230216	1280	4.53	20230726	2915	-54.10	20230216	1280	4.53	20230726	5.00	N	204610	100	66 억	9709826	N	N	0	N	N
78	20230818	120858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1352	-4	5	-0.29	305805200	229406	67.47	1323	1365	1320	1762	950	1356	1332.34	14.50	22094	1422	1389	1357	1324	1292	1373	1308	67	406	100	970	1	1	66981720	906	6.17	0.90	12	0.34	219.00	1498.00	2915	20230216	-53.62	1280	20230726	5.62	2915	-53.62	20230216	1280	5.62	20230726	2915	-53.62	20230216	1280	5.62	20230726	5.00	N	204610	100	66 억	9709826	N	N	0	N	N
79	20230818	110850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1351	-5	5	-0.37	291283513	218640	64.31	1323	1365	1320	1762	950	1356	1331.50	14.50	25831	1422	1389	1357	1324	1292	1373	1308	67	406	100	970	1	1	66981720	905	6.17	0.90	12	0.33	219.00	1498.00	2915	20230216	-53.65	1280	20230726	5.55	2915	-53.65	20230216	1280	5.55	20230726	2915	-53.65	20230216	1280	5.55	20230726	5.00	N	204610	100	66 억	9709826	N	N	0	N	N
80	20230818	100854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1336	-20	5	-1.47	232682369	174895	51.44	1323	1365	1320	1762	950	1356	1329.39	14.50	3581	1422	1389	1357	1324	1292	1373	1308	67	406	100	970	1	1	66981720	895	6.10	0.89	12	0.26	219.00	1498.00	2915	20230216	-54.17	1280	20230726	4.38	2915	-54.17	20230216	1280	4.38	20230726	2915	-54.17	20230216	1280	4.38	20230726	5.00	N	204610	100	66 억	9709826	N	N	0	N	N
81	20230818	090858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1328	-28	5	-2.06	66143264	49689	14.61	1323	1360	1323	1762	950	1356	1327.26	14.50	-8841	1422	1389	1357	1324	1292	1373	1308	67	406	100	970	1	1	66981720	890	6.06	0.89	12	0.07	219.00	1498.00	2915	20230216	-54.44	1280	20230726	3.75	2915	-54.44	20230216	1280	3.75	20230726	2915	-54.44	20230216	1280	3.75	20230726	5.00	N	204610	100	66 억	9709826	N	N	0	N	N
82	20230817	160854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1356	-25	5	-1.81	456304053	338302	63.70	1361	1390	1325	1795	967	1381	1348.81	14.50	-1279	1503	1441	1411	1349	1319	1427	1335	67	414	100	990	1	1	66981720	908	6.19	0.91	12	0.51	219.00	1498.00	2915	20230216	-53.48	1280	20230726	5.94	2915	-53.48	20230216	1280	5.94	20230726	2915	-53.48	20230216	1280	5.94	20230726	5.02	N	204610	100	66 억	9711111	N	N	0	N	N
83	20230817	150900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1364	-17	5	-1.23	417206755	309494	58.28	1361	1390	1325	1795	967	1381	1348.03	14.50	2584	1503	1441	1411	1349	1319	1427	1335	67	414	100	990	1	1	66981720	914	6.23	0.91	12	0.46	219.00	1498.00	2915	20230216	-53.21	1280	20230726	6.56	2915	-53.21	20230216	1280	6.56	20230726	2915	-53.21	20230216	1280	6.56	20230726	5.02	N	204610	100	66 억	9711111	N	N	0	N	N
84	20230817	140852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1361	-20	5	-1.45	386041118	286595	53.97	1361	1390	1325	1795	967	1381	1346.99	14.50	4783	1503	1441	1411	1349	1319	1427	1335	67	414	100	990	1	1	66981720	912	6.21	0.91	12	0.43	219.00	1498.00	2915	20230216	-53.31	1280	20230726	6.33	2915	-53.31	20230216	1280	6.33	20230726	2915	-53.31	20230216	1280	6.33	20230726	5.02	N	204610	100	66 억	9711111	N	N	0	N	N
85	20230817	130849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1361	-20	5	-1.45	355154926	263886	49.69	1361	1390	1325	1795	967	1381	1345.86	14.50	1874	1503	1441	1411	1349	1319	1427	1335	67	414	100	990	1	1	66981720	912	6.21	0.91	12	0.39	219.00	1498.00	2915	20230216	-53.31	1280	20230726	6.33	2915	-53.31	20230216	1280	6.33	20230726	2915	-53.31	20230216	1280	6.33	20230726	5.02	N	204610	100	66 억	9711111	N	N	0	N	N
86	20230817	120853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1354	-27	5	-1.96	297015900	221129	41.64	1361	1390	1325	1795	967	1381	1343.18	14.50	-9507	1503	1441	1411	1349	1319	1427	1335	67	414	100	990	1	1	66981720	907	6.18	0.90	12	0.33	219.00	1498.00	2915	20230216	-53.55	1280	20230726	5.78	2915	-53.55	20230216	1280	5.78	20230726	2915	-53.55	20230216	1280	5.78	20230726	5.02	N	204610	100	66 억	9711111	N	N	0	N	N
87	20230817	110853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1350	-31	5	-2.24	289255298	215382	40.56	1361	1390	1325	1795	967	1381	1342.99	14.50	-9233	1503	1441	1411	1349	1319	1427	1335	67	414	100	990	1	1	66981720	904	6.16	0.90	12	0.32	219.00	1498.00	2915	20230216	-53.69	1280	20230726	5.47	2915	-53.69	20230216	1280	5.47	20230726	2915	-53.69	20230216	1280	5.47	20230726	5.02	N	204610	100	66 억	9711111	N	N	0	N	N
88	20230817	100848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1343	-38	5	-2.75	230399406	171496	32.29	1361	1390	1325	1795	967	1381	1343.47	14.50	-4849	1503	1441	1411	1349	1319	1427	1335	67	414	100	990	1	1	66981720	900	6.13	0.90	12	0.26	219.00	1498.00	2915	20230216	-53.93	1280	20230726	4.92	2915	-53.93	20230216	1280	4.92	20230726	2915	-53.93	20230216	1280	4.92	20230726	5.02	N	204610	100	66 억	9711111	N	N	0	N	N
89	20230817	090846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1349	-32	5	-2.32	59137696	43630	8.22	1361	1390	1345	1795	967	1381	1355.44	14.50	-13486	1503	1441	1411	1349	1319	1427	1335	67	414	100	990	1	1	66981720	904	6.16	0.90	12	0.07	219.00	1498.00	2915	20230216	-53.72	1280	20230726	5.39	2915	-53.72	20230216	1280	5.39	20230726	2915	-53.72	20230216	1280	5.39	20230726	5.02	N	204610	100	66 억	9711111	N	N	0	N	N
90	20230816	160853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1381	-94	5	-6.37	746267091	527771	149.02	1470	1473	1381	1917	1033	1475	1414.11	14.59	-58829	1513	1494	1482	1463	1451	1488	1457	67	442	100	1060	1	1	66981720	925	6.31	0.92	12	0.79	219.00	1498.00	2915	20230216	-52.62	1280	20230726	7.89	2915	-52.62	20230216	1280	7.89	20230726	2915	-52.62	20230216	1280	7.89	20230726	5.09	N	204610	100	66 억	9771711	N	N	0	N	N
91	20230816	150854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1390	-85	5	-5.76	661086876	466232	131.64	1470	1473	1384	1917	1033	1475	1417.94	14.59	-51750	1513	1494	1482	1463	1451	1488	1457	67	442	100	1060	1	1	66981720	931	6.35	0.93	12	0.70	219.00	1498.00	2915	20230216	-52.32	1280	20230726	8.59	2915	-52.32	20230216	1280	8.59	20230726	2915	-52.32	20230216	1280	8.59	20230726	5.09	N	204610	100	66 억	9771711	N	N	0	N	N
92	20230816	140852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1400	-75	5	-5.08	499625353	350427	98.94	1470	1473	1398	1917	1033	1475	1425.76	14.59	-76083	1513	1494	1482	1463	1451	1488	1457	67	442	100	1060	1	1	66981720	938	6.39	0.93	12	0.52	219.00	1498.00	2915	20230216	-51.97	1280	20230726	9.38	2915	-51.97	20230216	1280	9.38	20230726	2915	-51.97	20230216	1280	9.38	20230726	5.09	N	204610	100	66 억	9771711	N	N	0	N	N
93	20230816	130850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1425	-50	5	-3.39	308553489	215176	60.76	1470	1473	1421	1917	1033	1475	1433.96	14.59	-66235	1513	1494	1482	1463	1451	1488	1457	67	442	100	1060	1	1	66981720	954	6.51	0.95	12	0.32	219.00	1498.00	2915	20230216	-51.11	1280	20230726	11.33	2915	-51.11	20230216	1280	11.33	20230726	2915	-51.11	20230216	1280	11.33	20230726	5.09	N	204610	100	66 억	9771711	N	N	0	N	N
94	20230816	120901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1428	-47	5	-3.19	283329226	197484	55.76	1470	1473	1421	1917	1033	1475	1434.69	14.59	-63276	1513	1494	1482	1463	1451	1488	1457	67	442	100	1060	1	1	66981720	956	6.52	0.95	12	0.29	219.00	1498.00	2915	20230216	-51.01	1280	20230726	11.56	2915	-51.01	20230216	1280	11.56	20230726	2915	-51.01	20230216	1280	11.56	20230726	5.09	N	204610	100	66 억	9771711	N	N	0	N	N
95	20230816	110858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1441	-34	5	-2.31	205648770	143134	40.41	1470	1473	1429	1917	1033	1475	1436.76	14.59	-43228	1513	1494	1482	1463	1451	1488	1457	67	442	100	1060	1	1	66981720	965	6.58	0.96	12	0.21	219.00	1498.00	2915	20230216	-50.57	1280	20230726	12.58	2915	-50.57	20230216	1280	12.58	20230726	2915	-50.57	20230216	1280	12.58	20230726	5.09	N	204610	100	66 억	9771711	N	N	0	N	N
96	20230816	100854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1438	-37	5	-2.51	172748077	120277	33.96	1470	1473	1429	1917	1033	1475	1436.25	14.59	-41509	1513	1494	1482	1463	1451	1488	1457	67	442	100	1060	1	1	66981720	963	6.57	0.96	12	0.18	219.00	1498.00	2915	20230216	-50.67	1280	20230726	12.34	2915	-50.67	20230216	1280	12.34	20230726	2915	-50.67	20230216	1280	12.34	20230726	5.09	N	204610	100	66 억	9771711	N	N	0	N	N
97	20230816	090850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1440	-35	5	-2.37	28772936	19917	5.62	1470	1473	1437	1917	1033	1475	1444.64	14.59	-3405	1513	1494	1482	1463	1451	1488	1457	67	442	100	1060	1	1	66981720	965	6.58	0.96	12	0.03	219.00	1498.00	2915	20230216	-50.60	1280	20230726	12.50	2915	-50.60	20230216	1280	12.50	20230726	2915	-50.60	20230216	1280	12.50	20230726	5.09	N	204610	100	66 억	9771711	N	N	0	N	N
98	20230814	160842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1475	-30	5	-1.99	508829216	344261	47.08	1501	1501	1470	1956	1054	1505	1478.00	14.66	-49961	1558	1531	1488	1461	1418	1545	1475	67	451	100	1080	1	1	66981720	988	6.74	0.98	12	0.51	219.00	1498.00	2915	20230216	-49.40	1280	20230726	15.23	2915	-49.40	20230216	1280	15.23	20230726	2915	-49.40	20230216	1280	15.23	20230726	5.07	N	204610	100	66 억	9822047	N	N	0	N	N
99	20230814	150839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1475	-30	5	-1.99	455017859	307743	42.09	1501	1501	1470	1956	1054	1505	1478.53	14.66	-34736	1558	1531	1488	1461	1418	1545	1475	67	451	100	1080	1	1	66981720	988	6.74	0.98	12	0.46	219.00	1498.00	2915	20230216	-49.40	1280	20230726	15.23	2915	-49.40	20230216	1280	15.23	20230726	2915	-49.40	20230216	1280	15.23	20230726	5.07	N	204610	100	66 억	9822047	N	N	0	N	N
100	20230814	140841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1475	-30	5	-1.99	380800170	257421	35.21	1501	1501	1471	1956	1054	1505	1479.25	14.66	-28710	1558	1531	1488	1461	1418	1545	1475	67	451	100	1080	1	1	66981720	988	6.74	0.98	12	0.38	219.00	1498.00	2915	20230216	-49.40	1280	20230726	15.23	2915	-49.40	20230216	1280	15.23	20230726	2915	-49.40	20230216	1280	15.23	20230726	5.07	N	204610	100	66 억	9822047	N	N	0	N	N
101	20230814	130832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1478	-27	5	-1.79	292048957	197168	26.97	1501	1501	1471	1956	1054	1505	1481.17	14.66	-8423	1558	1531	1488	1461	1418	1545	1475	67	451	100	1080	1	1	66981720	990	6.75	0.99	12	0.29	219.00	1498.00	2915	20230216	-49.30	1280	20230726	15.47	2915	-49.30	20230216	1280	15.47	20230726	2915	-49.30	20230216	1280	15.47	20230726	5.07	N	204610	100	66 억	9822047	N	N	0	N	N
102	20230814	120839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1480	-25	5	-1.66	264565580	178563	24.42	1501	1501	1471	1956	1054	1505	1481.58	14.66	-4789	1558	1531	1488	1461	1418	1545	1475	67	451	100	1080	1	1	66981720	991	6.76	0.99	12	0.27	219.00	1498.00	2915	20230216	-49.23	1280	20230726	15.62	2915	-49.23	20230216	1280	15.62	20230726	2915	-49.23	20230216	1280	15.62	20230726	5.07	N	204610	100	66 억	9822047	N	N	0	N	N
103	20230814	110833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1478	-27	5	-1.79	233922285	157865	21.59	1501	1501	1471	1956	1054	1505	1481.73	14.66	-6204	1558	1531	1488	1461	1418	1545	1475	67	451	100	1080	1	1	66981720	990	6.75	0.99	12	0.24	219.00	1498.00	2915	20230216	-49.30	1280	20230726	15.47	2915	-49.30	20230216	1280	15.47	20230726	2915	-49.30	20230216	1280	15.47	20230726	5.07	N	204610	100	66 억	9822047	N	N	0	N	N
104	20230814	100835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1488	-17	5	-1.13	127979342	86289	11.80	1501	1501	1471	1956	1054	1505	1483.04	14.66	2902	1558	1531	1488	1461	1418	1545	1475	67	451	100	1080	1	1	66981720	997	6.79	0.99	12	0.13	219.00	1498.00	2915	20230216	-48.95	1280	20230726	16.25	2915	-48.95	20230216	1280	16.25	20230726	2915	-48.95	20230216	1280	16.25	20230726	5.07	N	204610	100	66 억	9822047	N	N	0	N	N
105	20230814	090833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1484	-21	5	-1.40	59139002	39924	5.46	1501	1501	1471	1956	1054	1505	1481.04	14.66	1780	1558	1531	1488	1461	1418	1545	1475	67	451	100	1080	1	1	66981720	994	6.78	0.99	12	0.06	219.00	1498.00	2915	20230216	-49.09	1280	20230726	15.94	2915	-49.09	20230216	1280	15.94	20230726	2915	-49.09	20230216	1280	15.94	20230726	5.07	N	204610	100	66 억	9822047	N	N	0	N	N
106	20230811	160834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1505	51	2	3.51	1089477178	728056	178.72	1454	1515	1445	1890	1018	1454	1496.42	14.58	57750	1518	1486	1453	1421	1388	1502	1437	67	436	100	1040	1	1	66981720	1008	6.87	1.00	12	1.09	219.00	1498.00	2915	20230216	-48.37	1280	20230726	17.58	2915	-48.37	20230216	1280	17.58	20230726	2915	-48.37	20230216	1280	17.58	20230726	5.10	N	204610	100	66 억	9762975	N	N	0	N	N
107	20230811	150830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1505	51	2	3.51	1055639460	705497	173.19	1454	1515	1445	1890	1018	1454	1496.31	14.58	60361	1518	1486	1453	1421	1388	1502	1437	67	436	100	1040	1	1	66981720	1008	6.87	1.00	12	1.05	219.00	1498.00	2915	20230216	-48.37	1280	20230726	17.58	2915	-48.37	20230216	1280	17.58	20230726	2915	-48.37	20230216	1280	17.58	20230726	5.10	N	204610	100	66 억	9762975	N	N	0	N	N
108	20230811	140828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1502	48	2	3.30	917666678	613666	150.64	1454	1515	1445	1890	1018	1454	1495.38	14.58	84472	1518	1486	1453	1421	1388	1502	1437	67	436	100	1040	1	1	66981720	1006	6.86	1.00	12	0.92	219.00	1498.00	2915	20230216	-48.47	1280	20230726	17.34	2915	-48.47	20230216	1280	17.34	20230726	2915	-48.47	20230216	1280	17.34	20230726	5.10	N	204610	100	66 억	9762975	N	N	0	N	N
109	20230811	130827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1497	43	2	2.96	766377154	513140	125.97	1454	1507	1445	1890	1018	1454	1493.50	14.58	96184	1518	1486	1453	1421	1388	1502	1437	67	436	100	1040	1	1	66981720	1003	6.84	1.00	12	0.77	219.00	1498.00	2915	20230216	-48.64	1280	20230726	16.95	2915	-48.64	20230216	1280	16.95	20230726	2915	-48.64	20230216	1280	16.95	20230726	5.10	N	204610	100	66 억	9762975	N	N	0	N	N
110	20230811	120819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1507	53	2	3.65	697545606	467261	114.70	1454	1507	1445	1890	1018	1454	1492.84	14.58	97834	1518	1486	1453	1421	1388	1502	1437	67	436	100	1040	1	1	66981720	1009	6.88	1.01	12	0.70	219.00	1498.00	2915	20230216	-48.30	1280	20230726	17.73	2915	-48.30	20230216	1280	17.73	20230726	2915	-48.30	20230216	1280	17.73	20230726	5.10	N	204610	100	66 억	9762975	N	N	0	N	N
111	20230811	110820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1500	46	2	3.16	431786623	290365	71.28	1454	1502	1445	1890	1018	1454	1487.05	14.58	55420	1518	1486	1453	1421	1388	1502	1437	67	436	100	1040	1	1	66981720	1005	6.85	1.00	12	0.43	219.00	1498.00	2915	20230216	-48.54	1280	20230726	17.19	2915	-48.54	20230216	1280	17.19	20230726	2915	-48.54	20230216	1280	17.19	20230726	5.10	N	204610	100	66 억	9762975	N	N	0	N	N
112	20230811	100817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1490	36	2	2.48	239070578	161605	39.67	1454	1498	1445	1890	1018	1454	1479.35	14.58	18490	1518	1486	1453	1421	1388	1502	1437	67	436	100	1040	1	1	66981720	998	6.80	0.99	12	0.24	219.00	1498.00	2915	20230216	-48.89	1280	20230726	16.41	2915	-48.89	20230216	1280	16.41	20230726	2915	-48.89	20230216	1280	16.41	20230726	5.10	N	204610	100	66 억	9762975	N	N	0	N	N
113	20230811	090827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1447	-7	5	-0.48	39903181	27496	6.75	1454	1456	1445	1890	1018	1454	1451.24	14.58	-982	1518	1486	1453	1421	1388	1502	1437	67	436	100	1040	1	1	66981720	969	6.61	0.97	12	0.04	219.00	1498.00	2915	20230216	-50.36	1280	20230726	13.05	2915	-50.36	20230216	1280	13.05	20230726	2915	-50.36	20230216	1280	13.05	20230726	5.10	N	204610	100	66 억	9762975	N	N	0	N	N
114	20230810	160818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1454	21	2	1.47	587707760	404993	208.45	1432	1485	1420	1862	1004	1433	1451.22	14.58	-6780	1474	1453	1423	1402	1372	1464	1413	67	429	100	1030	1	1	66981720	974	6.64	0.97	12	0.60	219.00	1498.00	2915	20230216	-50.12	1280	20230726	13.59	2915	-50.12	20230216	1280	13.59	20230726	2915	-50.12	20230216	1280	13.59	20230726	5.17	N	204610	100	66 억	9766111	N	N	292	N	N
115	20230810	150815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1458	25	2	1.74	541958875	373706	192.34	1432	1485	1420	1862	1004	1433	1450.29	14.58	-1730	1474	1453	1423	1402	1372	1464	1413	67	429	100	1030	1	1	66981720	977	6.66	0.97	12	0.56	219.00	1498.00	2915	20230216	-49.98	1280	20230726	13.91	2915	-49.98	20230216	1280	13.91	20230726	2915	-49.98	20230216	1280	13.91	20230726	5.17	N	204610	100	66 억	9766111	N	N	292	N	N
116	20230810	140815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1460	27	2	1.88	481319024	332043	170.90	1432	1485	1420	1862	1004	1433	1449.64	14.58	42	1474	1453	1423	1402	1372	1464	1413	67	429	100	1030	1	1	66981720	978	6.67	0.97	12	0.50	219.00	1498.00	2915	20230216	-49.91	1280	20230726	14.06	2915	-49.91	20230216	1280	14.06	20230726	2915	-49.91	20230216	1280	14.06	20230726	5.17	N	204610	100	66 억	9766111	N	N	292	N	N
117	20230810	130808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1455	22	2	1.54	318586287	220770	113.63	1432	1458	1420	1862	1004	1433	1443.13	14.58	-5301	1474	1453	1423	1402	1372	1464	1413	67	429	100	1030	1	1	66981720	975	6.64	0.97	12	0.33	219.00	1498.00	2915	20230216	-50.09	1280	20230726	13.67	2915	-50.09	20230216	1280	13.67	20230726	2915	-50.09	20230216	1280	13.67	20230726	5.17	N	204610	100	66 억	9766111	N	N	292	N	N
118	20230810	120823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1448	15	2	1.05	238477817	165584	85.22	1432	1458	1420	1862	1004	1433	1440.29	14.58	-11827	1474	1453	1423	1402	1372	1464	1413	67	429	100	1030	1	1	66981720	970	6.61	0.97	12	0.25	219.00	1498.00	2915	20230216	-50.33	1280	20230726	13.12	2915	-50.33	20230216	1280	13.12	20230726	2915	-50.33	20230216	1280	13.12	20230726	5.17	N	204610	100	66 억	9766111	N	N	292	N	N
119	20230810	110824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1447	14	2	0.98	206629122	143578	73.90	1432	1458	1420	1862	1004	1433	1439.20	14.58	-7802	1474	1453	1423	1402	1372	1464	1413	67	429	100	1030	1	1	66981720	969	6.61	0.97	12	0.21	219.00	1498.00	2915	20230216	-50.36	1280	20230726	13.05	2915	-50.36	20230216	1280	13.05	20230726	2915	-50.36	20230216	1280	13.05	20230726	5.17	N	204610	100	66 억	9766111	N	N	292	N	N
120	20230810	100818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1441	8	2	0.56	178642450	124160	63.90	1432	1458	1420	1862	1004	1433	1438.88	14.58	-6205	1474	1453	1423	1402	1372	1464	1413	67	429	100	1030	1	1	66981720	965	6.58	0.96	12	0.19	219.00	1498.00	2915	20230216	-50.57	1280	20230726	12.58	2915	-50.57	20230216	1280	12.58	20230726	2915	-50.57	20230216	1280	12.58	20230726	5.17	N	204610	100	66 억	9766111	N	N	292	N	N
121	20230810	090828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1423	-10	5	-0.70	43826778	30675	15.79	1432	1432	1420	1862	1004	1433	1428.54	14.58	2082	1474	1453	1423	1402	1372	1464	1413	67	429	100	1030	1	1	66981720	953	6.50	0.95	12	0.05	219.00	1498.00	2915	20230216	-51.18	1280	20230726	11.17	2915	-51.18	20230216	1280	11.17	20230726	2915	-51.18	20230216	1280	11.17	20230726	5.17	N	204610	100	66 억	9766111	N	N	292	N	N
122	20230809	160817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1433	23	2	1.63	270385888	189552	46.62	1410	1444	1393	1833	987	1410	1426.45	14.49	55329	1483	1446	1428	1391	1373	1437	1382	67	423	100	1010	1	1	66981720	960	6.54	0.96	12	0.28	219.00	1498.00	2915	20230216	-50.84	1280	20230726	11.95	2915	-50.84	20230216	1280	11.95	20230726	2915	-50.84	20230216	1280	11.95	20230726	5.34	N	204610	100	66 억	9704576	N	N	292	N	N
123	20230809	150807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1429	19	2	1.35	258787539	181458	44.63	1410	1444	1393	1833	987	1410	1426.16	14.49	54775	1483	1446	1428	1391	1373	1437	1382	67	423	100	1010	1	1	66981720	957	6.53	0.95	12	0.27	219.00	1498.00	2915	20230216	-50.98	1280	20230726	11.64	2915	-50.98	20230216	1280	11.64	20230726	2915	-50.98	20230216	1280	11.64	20230726	5.34	N	204610	100	66 억	9704576	N	N	0	N	N
124	20230809	140805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1431	21	2	1.49	212226890	148998	36.64	1410	1444	1393	1833	987	1410	1424.36	14.49	39195	1483	1446	1428	1391	1373	1437	1382	67	423	100	1010	1	1	66981720	959	6.53	0.96	12	0.22	219.00	1498.00	2915	20230216	-50.91	1280	20230726	11.80	2915	-50.91	20230216	1280	11.80	20230726	2915	-50.91	20230216	1280	11.80	20230726	5.34	N	204610	100	66 억	9704576	N	N	0	N	N
125	20230809	130825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1432	22	2	1.56	170252064	119753	29.45	1410	1444	1393	1833	987	1410	1421.69	14.49	33071	1483	1446	1428	1391	1373	1437	1382	67	423	100	1010	1	1	66981720	959	6.54	0.96	12	0.18	219.00	1498.00	2915	20230216	-50.87	1280	20230726	11.88	2915	-50.87	20230216	1280	11.88	20230726	2915	-50.87	20230216	1280	11.88	20230726	5.34	N	204610	100	66 억	9704576	N	N	0	N	N
126	20230809	120821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1421	11	2	0.78	113965145	80386	19.77	1410	1430	1393	1833	987	1410	1417.72	14.49	16320	1483	1446	1428	1391	1373	1437	1382	67	423	100	1010	1	1	66981720	952	6.49	0.95	12	0.12	219.00	1498.00	2915	20230216	-51.25	1280	20230726	11.02	2915	-51.25	20230216	1280	11.02	20230726	2915	-51.25	20230216	1280	11.02	20230726	5.34	N	204610	100	66 억	9704576	N	N	0	N	N
127	20230809	110816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1418	8	2	0.57	97334336	68693	16.89	1410	1430	1393	1833	987	1410	1416.95	14.49	13199	1483	1446	1428	1391	1373	1437	1382	67	423	100	1010	1	1	66981720	950	6.47	0.95	12	0.10	219.00	1498.00	2915	20230216	-51.36	1280	20230726	10.78	2915	-51.36	20230216	1280	10.78	20230726	2915	-51.36	20230216	1280	10.78	20230726	5.34	N	204610	100	66 억	9704576	N	N	0	N	N
128	20230809	100804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1427	17	2	1.21	87078713	61469	15.12	1410	1430	1393	1833	987	1410	1416.63	14.49	12263	1483	1446	1428	1391	1373	1437	1382	67	423	100	1010	1	1	66981720	956	6.52	0.95	12	0.09	219.00	1498.00	2915	20230216	-51.05	1280	20230726	11.48	2915	-51.05	20230216	1280	11.48	20230726	2915	-51.05	20230216	1280	11.48	20230726	5.34	N	204610	100	66 억	9704576	N	N	0	N	N
129	20230809	090809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1420	10	2	0.71	25313272	17967	4.42	1410	1420	1393	1833	987	1410	1408.88	14.49	2254	1483	1446	1428	1391	1373	1437	1382	67	423	100	1010	1	1	66981720	951	6.48	0.95	12	0.03	219.00	1498.00	2915	20230216	-51.29	1280	20230726	10.94	2915	-51.29	20230216	1280	10.94	20230726	2915	-51.29	20230216	1280	10.94	20230726	5.34	N	204610	100	66 억	9704576	N	N	0	N	N
130	20230808	160825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1410	-43	5	-2.96	575908699	403162	87.81	1453	1465	1410	1888	1018	1453	1428.48	14.57	-55512	1499	1476	1452	1429	1405	1476	1429	67	435	100	1040	1	1	66981720	944	6.44	0.94	12	0.60	219.00	1498.00	2915	20230216	-51.63	1280	20230726	10.16	2915	-51.63	20230216	1280	10.16	20230726	2915	-51.63	20230216	1280	10.16	20230726	5.20	N	204610	100	66 억	9760961	N	N	2	N	N
131	20230808	150815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1418	-35	5	-2.41	502534109	351207	76.49	1453	1465	1417	1888	1018	1453	1430.88	14.57	-56712	1499	1476	1452	1429	1405	1476	1429	67	435	100	1040	1	1	66981720	950	6.47	0.95	12	0.52	219.00	1498.00	2915	20230216	-51.36	1280	20230726	10.78	2915	-51.36	20230216	1280	10.78	20230726	2915	-51.36	20230216	1280	10.78	20230726	5.20	N	204610	100	66 억	9760961	N	N	2	N	N
132	20230808	140811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1424	-29	5	-2.00	418146759	291835	63.56	1453	1465	1423	1888	1018	1453	1432.82	14.57	-38262	1499	1476	1452	1429	1405	1476	1429	67	435	100	1040	1	1	66981720	954	6.50	0.95	12	0.44	219.00	1498.00	2915	20230216	-51.15	1280	20230726	11.25	2915	-51.15	20230216	1280	11.25	20230726	2915	-51.15	20230216	1280	11.25	20230726	5.20	N	204610	100	66 억	9760961	N	N	2	N	N
133	20230808	130802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1430	-23	5	-1.58	360446127	251446	54.77	1453	1465	1423	1888	1018	1453	1433.49	14.57	-24150	1499	1476	1452	1429	1405	1476	1429	67	435	100	1040	1	1	66981720	958	6.53	0.95	12	0.38	219.00	1498.00	2915	20230216	-50.94	1280	20230726	11.72	2915	-50.94	20230216	1280	11.72	20230726	2915	-50.94	20230216	1280	11.72	20230726	5.20	N	204610	100	66 억	9760961	N	N	2	N	N
134	20230808	120809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1427	-26	5	-1.79	338877481	236347	51.48	1453	1465	1423	1888	1018	1453	1433.81	14.57	-29630	1499	1476	1452	1429	1405	1476	1429	67	435	100	1040	1	1	66981720	956	6.52	0.95	12	0.35	219.00	1498.00	2915	20230216	-51.05	1280	20230726	11.48	2915	-51.05	20230216	1280	11.48	20230726	2915	-51.05	20230216	1280	11.48	20230726	5.20	N	204610	100	66 억	9760961	N	N	2	N	N
135	20230808	110758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1432	-21	5	-1.45	235236308	163727	35.66	1453	1465	1427	1888	1018	1453	1436.76	14.57	-39585	1499	1476	1452	1429	1405	1476	1429	67	435	100	1040	1	1	66981720	959	6.54	0.96	12	0.24	219.00	1498.00	2915	20230216	-50.87	1280	20230726	11.88	2915	-50.87	20230216	1280	11.88	20230726	2915	-50.87	20230216	1280	11.88	20230726	5.20	N	204610	100	66 억	9760961	N	N	2	N	N
136	20230808	100811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1440	-13	5	-0.89	137804658	95616	20.83	1453	1465	1431	1888	1018	1453	1441.23	14.57	-19988	1499	1476	1452	1429	1405	1476	1429	67	435	100	1040	1	1	66981720	965	6.58	0.96	12	0.14	219.00	1498.00	2915	20230216	-50.60	1280	20230726	12.50	2915	-50.60	20230216	1280	12.50	20230726	2915	-50.60	20230216	1280	12.50	20230726	5.20	N	204610	100	66 억	9760961	N	N	2	N	N
137	20230808	090815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1453	0	3	0.00	19839064	13676	2.98	1453	1458	1445	1888	1018	1453	1450.65	14.57	-4241	1499	1476	1452	1429	1405	1476	1429	67	435	100	1040	1	1	66981720	973	6.63	0.97	12	0.02	219.00	1498.00	2915	20230216	-50.15	1280	20230726	13.52	2915	-50.15	20230216	1280	13.52	20230726	2915	-50.15	20230216	1280	13.52	20230726	5.20	N	204610	100	66 억	9760961	N	N	2	N	N
138	20230807	160807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1453	-1	5	-0.07	665207365	456667	75.64	1453	1475	1428	1890	1018	1454	1456.66	14.37	137091	1528	1491	1459	1422	1390	1475	1406	67	436	100	1040	1	1	66981720	973	6.63	0.97	12	0.68	219.00	1498.00	2915	20230216	-50.15	1280	20230726	13.52	2915	-50.15	20230216	1280	13.52	20230726	2915	-50.15	20230216	1280	13.52	20230726	5.12	N	204610	100	66 억	9622986	N	N	2	N	N
139	20230807	150807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1456	2	2	0.14	617091388	423576	70.15	1453	1475	1428	1890	1018	1454	1456.86	14.37	132462	1528	1491	1459	1422	1390	1475	1406	67	436	100	1040	1	1	66981720	975	6.65	0.97	12	0.63	219.00	1498.00	2915	20230216	-50.05	1280	20230726	13.75	2915	-50.05	20230216	1280	13.75	20230726	2915	-50.05	20230216	1280	13.75	20230726	5.12	N	204610	100	66 억	9622986	N	N	0	N	N
140	20230807	140810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1459	5	2	0.34	557209384	382427	63.34	1453	1475	1428	1890	1018	1454	1457.03	14.37	121043	1528	1491	1459	1422	1390	1475	1406	67	436	100	1040	1	1	66981720	977	6.66	0.97	12	0.57	219.00	1498.00	2915	20230216	-49.95	1280	20230726	13.98	2915	-49.95	20230216	1280	13.98	20230726	2915	-49.95	20230216	1280	13.98	20230726	5.12	N	204610	100	66 억	9622986	N	N	0	N	N
141	20230807	130802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1462	8	2	0.55	492980971	338301	56.03	1453	1475	1428	1890	1018	1454	1457.23	14.37	115468	1528	1491	1459	1422	1390	1475	1406	67	436	100	1040	1	1	66981720	979	6.68	0.98	12	0.51	219.00	1498.00	2915	20230216	-49.85	1280	20230726	14.22	2915	-49.85	20230216	1280	14.22	20230726	2915	-49.85	20230216	1280	14.22	20230726	5.12	N	204610	100	66 억	9622986	N	N	0	N	N
142	20230807	120801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1468	14	2	0.96	388460003	266520	44.14	1453	1475	1428	1890	1018	1454	1457.53	14.37	76750	1528	1491	1459	1422	1390	1475	1406	67	436	100	1040	1	1	66981720	983	6.70	0.98	12	0.40	219.00	1498.00	2915	20230216	-49.64	1280	20230726	14.69	2915	-49.64	20230216	1280	14.69	20230726	2915	-49.64	20230216	1280	14.69	20230726	5.12	N	204610	100	66 억	9622986	N	N	0	N	N
143	20230807	110755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1466	12	2	0.83	312728193	214669	35.55	1453	1475	1428	1890	1018	1454	1456.79	14.37	58765	1528	1491	1459	1422	1390	1475	1406	67	436	100	1040	1	1	66981720	982	6.69	0.98	12	0.32	219.00	1498.00	2915	20230216	-49.71	1280	20230726	14.53	2915	-49.71	20230216	1280	14.53	20230726	2915	-49.71	20230216	1280	14.53	20230726	5.12	N	204610	100	66 억	9622986	N	N	0	N	N
144	20230807	100805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1461	7	2	0.48	168857154	116588	19.31	1453	1469	1428	1890	1018	1454	1448.32	14.37	9079	1528	1491	1459	1422	1390	1475	1406	67	436	100	1040	1	1	66981720	979	6.67	0.98	12	0.17	219.00	1498.00	2915	20230216	-49.88	1280	20230726	14.14	2915	-49.88	20230216	1280	14.14	20230726	2915	-49.88	20230216	1280	14.14	20230726	5.12	N	204610	100	66 억	9622986	N	N	0	N	N
145	20230807	090802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1452	-2	5	-0.14	43259605	30104	4.99	1453	1453	1428	1890	1018	1454	1437.01	14.37	-10776	1528	1491	1459	1422	1390	1475	1406	67	436	100	1040	1	1	66981720	973	6.63	0.97	12	0.04	219.00	1498.00	2915	20230216	-50.19	1280	20230726	13.44	2915	-50.19	20230216	1280	13.44	20230726	2915	-50.19	20230216	1280	13.44	20230726	5.12	N	204610	100	66 억	9622986	N	N	0	N	N
146	20230804	160757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1454	-2	5	-0.14	873808266	601306	27.63	1455	1496	1427	1892	1020	1456	1453.18	14.36	5165	1584	1520	1470	1406	1356	1552	1438	67	436	100	1040	1	1	66981720	974	6.64	0.97	12	0.90	219.00	1498.00	2915	20230216	-50.12	1280	20230726	13.59	2915	-50.12	20230216	1280	13.59	20230726	2915	-50.12	20230216	1280	13.59	20230726	5.07	N	204610	100	66 억	9617568	N	N	0	N	N
147	20230804	150756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1455	-1	5	-0.07	842840165	580003	26.65	1455	1496	1427	1892	1020	1456	1453.17	14.36	325	1584	1520	1470	1406	1356	1552	1438	67	436	100	1040	1	1	66981720	975	6.64	0.97	12	0.87	219.00	1498.00	2915	20230216	-50.09	1280	20230726	13.67	2915	-50.09	20230216	1280	13.67	20230726	2915	-50.09	20230216	1280	13.67	20230726	5.07	N	204610	100	66 억	9617568	N	N	0	N	N
148	20230804	140809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1444	-12	5	-0.82	630154060	433289	19.91	1455	1496	1427	1892	1020	1456	1454.35	14.36	6715	1584	1520	1470	1406	1356	1552	1438	67	436	100	1040	1	1	66981720	967	6.59	0.96	12	0.65	219.00	1498.00	2915	20230216	-50.46	1280	20230726	12.81	2915	-50.46	20230216	1280	12.81	20230726	2915	-50.46	20230216	1280	12.81	20230726	5.07	N	204610	100	66 억	9617568	N	N	0	N	N
149	20230804	130754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1443	-13	5	-0.89	574043439	394330	18.12	1455	1496	1427	1892	1020	1456	1455.74	14.36	1873	1584	1520	1470	1406	1356	1552	1438	67	436	100	1040	1	1	66981720	967	6.59	0.96	12	0.59	219.00	1498.00	2915	20230216	-50.50	1280	20230726	12.73	2915	-50.50	20230216	1280	12.73	20230726	2915	-50.50	20230216	1280	12.73	20230726	5.07	N	204610	100	66 억	9617568	N	N	0	N	N
150	20230804	120752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1452	-4	5	-0.27	502883286	344981	15.85	1455	1496	1427	1892	1020	1456	1457.71	14.36	13023	1584	1520	1470	1406	1356	1552	1438	67	436	100	1040	1	1	66981720	973	6.63	0.97	12	0.52	219.00	1498.00	2915	20230216	-50.19	1280	20230726	13.44	2915	-50.19	20230216	1280	13.44	20230726	2915	-50.19	20230216	1280	13.44	20230726	5.07	N	204610	100	66 억	9617568	N	N	0	N	N
151	20230804	110801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1457	1	2	0.07	460474273	315740	14.51	1455	1496	1427	1892	1020	1456	1458.40	14.36	16783	1584	1520	1470	1406	1356	1552	1438	67	436	100	1040	1	1	66981720	976	6.65	0.97	12	0.47	219.00	1498.00	2915	20230216	-50.02	1280	20230726	13.83	2915	-50.02	20230216	1280	13.83	20230726	2915	-50.02	20230216	1280	13.83	20230726	5.07	N	204610	100	66 억	9617568	N	N	0	N	N
152	20230804	100748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1456	0	3	0.00	373804619	256068	11.77	1455	1496	1427	1892	1020	1456	1459.79	14.36	35144	1584	1520	1470	1406	1356	1552	1438	67	436	100	1040	1	1	66981720	975	6.65	0.97	12	0.38	219.00	1498.00	2915	20230216	-50.05	1280	20230726	13.75	2915	-50.05	20230216	1280	13.75	20230726	2915	-50.05	20230216	1280	13.75	20230726	5.07	N	204610	100	66 억	9617568	N	N	0	N	N
153	20230804	090748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1433	-23	5	-1.58	56235489	39116	1.80	1455	1455	1427	1892	1020	1456	1437.66	14.36	-10309	1584	1520	1470	1406	1356	1552	1438	67	436	100	1040	1	1	66981720	960	6.54	0.96	12	0.06	219.00	1498.00	2915	20230216	-50.84	1280	20230726	11.95	2915	-50.84	20230216	1280	11.95	20230726	2915	-50.84	20230216	1280	11.95	20230726	5.07	N	204610	100	66 억	9617568	N	N	0	N	N
154	20230803	160750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1456	88	2	6.43	3168565016	2166210	451.00	1432	1534	1420	1778	958	1368	1462.73	14.73	-248496	1466	1416	1392	1342	1318	1405	1331	67	410	100	980	1	1	66981720	975	6.65	0.97	12	3.23	219.00	1498.00	2915	20230216	-50.05	1280	20230726	13.75	2915	-50.05	20230216	1280	13.75	20230726	2915	-50.05	20230216	1280	13.75	20230726	5.10	N	204610	100	66 억	9866281	N	N	0	N	N
155	20230803	150756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1448	80	2	5.85	3087217658	2110163	439.34	1432	1534	1420	1778	958	1368	1463.02	14.73	-246048	1466	1416	1392	1342	1318	1405	1331	67	410	100	980	1	1	66981720	970	6.61	0.97	12	3.15	219.00	1498.00	2915	20230216	-50.33	1280	20230726	13.12	2915	-50.33	20230216	1280	13.12	20230726	2915	-50.33	20230216	1280	13.12	20230726	5.10	N	204610	100	66 억	9866281	N	N	0	N	N
156	20230803	140748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1433	65	2	4.75	3023495762	2065886	430.12	1432	1534	1420	1778	958	1368	1463.53	14.73	-245443	1466	1416	1392	1342	1318	1405	1331	67	410	100	980	1	1	66981720	960	6.54	0.96	12	3.08	219.00	1498.00	2915	20230216	-50.84	1280	20230726	11.95	2915	-50.84	20230216	1280	11.95	20230726	2915	-50.84	20230216	1280	11.95	20230726	5.10	N	204610	100	66 억	9866281	N	N	0	N	N
157	20230803	130752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1444	76	2	5.56	2930726737	2001450	416.70	1432	1534	1420	1778	958	1368	1464.30	14.73	-239595	1466	1416	1392	1342	1318	1405	1331	67	410	100	980	1	1	66981720	967	6.59	0.96	12	2.99	219.00	1498.00	2915	20230216	-50.46	1280	20230726	12.81	2915	-50.46	20230216	1280	12.81	20230726	2915	-50.46	20230216	1280	12.81	20230726	5.10	N	204610	100	66 억	9866281	N	N	0	N	N
158	20230803	120754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1445	77	2	5.63	2844933687	1942327	404.39	1432	1534	1420	1778	958	1368	1464.70	14.73	-246422	1466	1416	1392	1342	1318	1405	1331	67	410	100	980	1	1	66981720	968	6.60	0.96	12	2.90	219.00	1498.00	2915	20230216	-50.43	1280	20230726	12.89	2915	-50.43	20230216	1280	12.89	20230726	2915	-50.43	20230216	1280	12.89	20230726	5.10	N	204610	100	66 억	9866281	N	N	0	N	N
159	20230803	110745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1438	70	2	5.12	2683790521	1830439	381.10	1432	1534	1420	1778	958	1368	1466.20	14.73	-234388	1466	1416	1392	1342	1318	1405	1331	67	410	100	980	1	1	66981720	963	6.57	0.96	12	2.73	219.00	1498.00	2915	20230216	-50.67	1280	20230726	12.34	2915	-50.67	20230216	1280	12.34	20230726	2915	-50.67	20230216	1280	12.34	20230726	5.10	N	204610	100	66 억	9866281	N	N	0	N	N
160	20230803	100744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1447	79	2	5.77	2426802855	1652947	344.14	1432	1534	1420	1778	958	1368	1468.17	14.73	-217711	1466	1416	1392	1342	1318	1405	1331	67	410	100	980	1	1	66981720	969	6.61	0.97	12	2.47	219.00	1498.00	2915	20230216	-50.36	1280	20230726	13.05	2915	-50.36	20230216	1280	13.05	20230726	2915	-50.36	20230216	1280	13.05	20230726	5.10	N	204610	100	66 억	9866281	N	N	0	N	N
161	20230803	090744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1445	77	2	5.63	933598492	637183	132.66	1432	1534	1420	1778	958	1368	1465.20	14.73	-235462	1466	1416	1392	1342	1318	1405	1331	67	410	100	980	1	1	66981720	968	6.60	0.96	12	0.95	219.00	1498.00	2915	20230216	-50.43	1280	20230726	12.89	2915	-50.43	20230216	1280	12.89	20230726	2915	-50.43	20230216	1280	12.89	20230726	5.10	N	204610	100	66 억	9866281	N	N	0	N	N
162	20230802	160750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1368	-42	5	-2.98	666330149	474979	106.07	1413	1442	1368	1833	987	1410	1403.10	14.77	-27416	1480	1445	1413	1378	1346	1462	1395	67	423	100	1010	1	1	66981720	916	6.25	0.91	12	0.71	219.00	1498.00	2915	20230216	-53.07	1280	20230726	6.88	2915	-53.07	20230216	1280	6.88	20230726	2915	-53.07	20230216	1280	6.88	20230726	5.15	N	204610	100	66 억	9893480	N	N	180	N	N
163	20230802	150759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1373	-37	5	-2.62	605817141	430786	96.20	1413	1442	1371	1833	987	1410	1406.31	14.77	-31051	1480	1445	1413	1378	1346	1462	1395	67	423	100	1010	1	1	66981720	920	6.27	0.92	12	0.64	219.00	1498.00	2915	20230216	-52.90	1280	20230726	7.27	2915	-52.90	20230216	1280	7.27	20230726	2915	-52.90	20230216	1280	7.27	20230726	5.15	N	204610	100	66 억	9893480	N	N	180	N	N
164	20230802	140751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1376	-34	5	-2.41	505599396	357896	79.92	1413	1442	1371	1833	987	1410	1412.70	14.77	-53569	1480	1445	1413	1378	1346	1462	1395	67	423	100	1010	1	1	66981720	922	6.28	0.92	12	0.53	219.00	1498.00	2915	20230216	-52.80	1280	20230726	7.50	2915	-52.80	20230216	1280	7.50	20230726	2915	-52.80	20230216	1280	7.50	20230726	5.15	N	204610	100	66 억	9893480	N	N	180	N	N
165	20230802	130746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1385	-25	5	-1.77	445095404	314108	70.14	1413	1442	1384	1833	987	1410	1417.01	14.77	-42137	1480	1445	1413	1378	1346	1462	1395	67	423	100	1010	1	1	66981720	928	6.32	0.92	12	0.47	219.00	1498.00	2915	20230216	-52.49	1280	20230726	8.20	2915	-52.49	20230216	1280	8.20	20230726	2915	-52.49	20230216	1280	8.20	20230726	5.15	N	204610	100	66 억	9893480	N	N	180	N	N
166	20230802	120740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1401	-9	5	-0.64	395631294	278550	62.20	1413	1442	1397	1833	987	1410	1420.32	14.77	-32380	1480	1445	1413	1378	1346	1462	1395	67	423	100	1010	1	1	66981720	938	6.40	0.94	12	0.42	219.00	1498.00	2915	20230216	-51.94	1280	20230726	9.45	2915	-51.94	20230216	1280	9.45	20230726	2915	-51.94	20230216	1280	9.45	20230726	5.15	N	204610	100	66 억	9893480	N	N	180	N	N
167	20230802	110741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1411	1	2	0.07	319630314	224392	50.11	1413	1442	1408	1833	987	1410	1424.43	14.77	-5868	1480	1445	1413	1378	1346	1462	1395	67	423	100	1010	1	1	66981720	945	6.44	0.94	12	0.34	219.00	1498.00	2915	20230216	-51.60	1280	20230726	10.23	2915	-51.60	20230216	1280	10.23	20230726	2915	-51.60	20230216	1280	10.23	20230726	5.15	N	204610	100	66 억	9893480	N	N	180	N	N
168	20230802	100744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1432	22	2	1.56	194836593	136304	30.44	1413	1442	1408	1833	987	1410	1429.43	14.77	-29006	1480	1445	1413	1378	1346	1462	1395	67	423	100	1010	1	1	66981720	959	6.54	0.96	12	0.20	219.00	1498.00	2915	20230216	-50.87	1280	20230726	11.88	2915	-50.87	20230216	1280	11.88	20230726	2915	-50.87	20230216	1280	11.88	20230726	5.15	N	204610	100	66 억	9893480	N	N	180	N	N
169	20230802	090743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1410	0	3	0.00	27467538	19483	4.35	1413	1413	1408	1833	987	1410	1409.82	14.77	6150	1480	1445	1413	1378	1346	1462	1395	67	423	100	1010	1	1	66981720	944	6.44	0.94	12	0.03	219.00	1498.00	2915	20230216	-51.63	1280	20230726	10.16	2915	-51.63	20230216	1280	10.16	20230726	2915	-51.63	20230216	1280	10.16	20230726	5.15	N	204610	100	66 억	9893480	N	N	180	N	N
170	20230801	160743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1410	40	2	2.92	630326218	445276	132.57	1385	1448	1381	1781	959	1370	1415.59	14.72	31428	1418	1393	1374	1349	1330	1384	1340	67	411	100	980	1	1	66981720	944	6.44	0.94	12	0.66	219.00	1498.00	2915	20230216	-51.63	1280	20230726	10.16	2915	-51.63	20230216	1280	10.16	20230726	2915	-51.63	20230216	1280	10.16	20230726	5.14	N	204610	100	66 억	9862313	N	N	180	N	N
171	20230801	150739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1415	45	2	3.28	594193553	419725	124.96	1385	1448	1381	1781	959	1370	1415.67	14.72	24890	1418	1393	1374	1349	1330	1384	1340	67	411	100	980	1	1	66981720	948	6.46	0.94	12	0.63	219.00	1498.00	2915	20230216	-51.46	1280	20230726	10.55	2915	-51.46	20230216	1280	10.55	20230726	2915	-51.46	20230216	1280	10.55	20230726	5.14	N	204610	100	66 억	9862313	N	N	25	N	N
172	20230801	140755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1401	31	2	2.26	537349991	379358	112.95	1385	1448	1381	1781	959	1370	1416.47	14.72	-3769	1418	1393	1374	1349	1330	1384	1340	67	411	100	980	1	1	66981720	938	6.40	0.94	12	0.57	219.00	1498.00	2915	20230216	-51.94	1280	20230726	9.45	2915	-51.94	20230216	1280	9.45	20230726	2915	-51.94	20230216	1280	9.45	20230726	5.14	N	204610	100	66 억	9862313	N	N	25	N	N
173	20230801	130737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1415	45	2	3.28	448364974	315937	94.06	1385	1448	1381	1781	959	1370	1419.16	14.72	-1515	1418	1393	1374	1349	1330	1384	1340	67	411	100	980	1	1	66981720	948	6.46	0.94	12	0.47	219.00	1498.00	2915	20230216	-51.46	1280	20230726	10.55	2915	-51.46	20230216	1280	10.55	20230726	2915	-51.46	20230216	1280	10.55	20230726	5.14	N	204610	100	66 억	9862313	N	N	25	N	N
174	20230801	120737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1418	48	2	3.50	417449913	294151	87.58	1385	1448	1381	1781	959	1370	1419.17	14.72	-3112	1418	1393	1374	1349	1330	1384	1340	67	411	100	980	1	1	66981720	950	6.47	0.95	12	0.44	219.00	1498.00	2915	20230216	-51.36	1280	20230726	10.78	2915	-51.36	20230216	1280	10.78	20230726	2915	-51.36	20230216	1280	10.78	20230726	5.14	N	204610	100	66 억	9862313	N	N	25	N	N
175	20230801	110734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1421	51	2	3.72	396446679	279323	83.16	1385	1448	1381	1781	959	1370	1419.31	14.72	-5354	1418	1393	1374	1349	1330	1384	1340	67	411	100	980	1	1	66981720	952	6.49	0.95	12	0.42	219.00	1498.00	2915	20230216	-51.25	1280	20230726	11.02	2915	-51.25	20230216	1280	11.02	20230726	2915	-51.25	20230216	1280	11.02	20230726	5.14	N	204610	100	66 억	9862313	N	N	25	N	N
176	20230801	100738	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1411	41	2	2.99	317540981	223247	66.47	1385	1448	1381	1781	959	1370	1422.38	14.72	-22066	1418	1393	1374	1349	1330	1384	1340	67	411	100	980	1	1	66981720	945	6.44	0.94	12	0.33	219.00	1498.00	2915	20230216	-51.60	1280	20230726	10.23	2915	-51.60	20230216	1280	10.23	20230726	2915	-51.60	20230216	1280	10.23	20230726	5.14	N	204610	100	66 억	9862313	N	N	25	N	N
177	20230801	090732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1420	50	2	3.65	65620611	46856	13.95	1385	1420	1381	1781	959	1370	1400.47	14.72	28255	1418	1393	1374	1349	1330	1384	1340	67	411	100	980	1	1	66981720	951	6.48	0.95	12	0.07	219.00	1498.00	2915	20230216	-51.29	1280	20230726	10.94	2915	-51.29	20230216	1280	10.94	20230726	2915	-51.29	20230216	1280	10.94	20230726	5.14	N	204610	100	66 억	9862313	N	N	25	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History