KissMeData/205500/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2155	5	2	0.23	134492175	63138	96.80	2150	2190	2105	2795	1505	2150	2130.13	0.40	0	6884	2250	2200	2140	2090	2030	2225	2115	233	645	500	1500	5	1	46546058	1003	-5.41	3.26	12	0.14	-398.00	661.00	4535	20220913	-52.48	1961	20230623	9.89	3625	-40.55	20230112	1961	9.89	20230623	4535	-52.48	20220913	1961	9.89	20230623	0.10	N	205500	500	232 억	186071	N	N	79	N	N
3	20230731	150929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2130	-20	5	-0.93	110974655	52188	80.01	2150	2190	2105	2795	1505	2150	2126.44	0.40	0	8105	2250	2200	2140	2090	2030	2225	2115	233	645	500	1500	5	1	46546058	991	-5.35	3.22	12	0.11	-398.00	661.00	4535	20220913	-53.03	1961	20230623	8.62	3625	-41.24	20230112	1961	8.62	20230623	4535	-53.03	20220913	1961	8.62	20230623	0.10	N	205500	500	232 억	186071	N	N	4	N	N
4	20230731	140933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	-10	5	-0.47	61255030	28738	44.06	2150	2190	2115	2795	1505	2150	2131.50	0.40	0	7007	2250	2200	2140	2090	2030	2225	2115	233	645	500	1500	5	1	46546058	996	-5.38	3.24	12	0.06	-398.00	661.00	4535	20220913	-52.81	1961	20230623	9.13	3625	-40.97	20230112	1961	9.13	20230623	4535	-52.81	20220913	1961	9.13	20230623	0.10	N	205500	500	232 억	186071	N	N	4	N	N
5	20230731	130933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2145	-5	5	-0.23	43654420	20470	31.38	2150	2190	2115	2795	1505	2150	2132.60	0.40	0	4900	2250	2200	2140	2090	2030	2225	2115	233	645	500	1500	5	1	46546058	998	-5.39	3.25	12	0.04	-398.00	661.00	4535	20220913	-52.70	1961	20230623	9.38	3625	-40.83	20230112	1961	9.38	20230623	4535	-52.70	20220913	1961	9.38	20230623	0.10	N	205500	500	232 억	186071	N	N	4	N	N
6	20230731	120941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	-10	5	-0.47	40798330	19133	29.33	2150	2190	2115	2795	1505	2150	2132.35	0.40	0	4728	2250	2200	2140	2090	2030	2225	2115	233	645	500	1500	5	1	46546058	996	-5.38	3.24	12	0.04	-398.00	661.00	4535	20220913	-52.81	1961	20230623	9.13	3625	-40.97	20230112	1961	9.13	20230623	4535	-52.81	20220913	1961	9.13	20230623	0.10	N	205500	500	232 억	186071	N	N	4	N	N
7	20230731	110944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	-35	5	-1.63	39407240	18482	28.34	2150	2190	2115	2795	1505	2150	2132.20	0.40	0	4728	2250	2200	2140	2090	2030	2225	2115	233	645	500	1500	5	1	46546058	984	-5.31	3.20	12	0.04	-398.00	661.00	4535	20220913	-53.36	1961	20230623	7.85	3625	-41.66	20230112	1961	7.85	20230623	4535	-53.36	20220913	1961	7.85	20230623	0.10	N	205500	500	232 억	186071	N	N	4	N	N
8	20230731	100941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2165	15	2	0.70	13712295	6368	9.76	2150	2190	2125	2795	1505	2150	2153.31	0.40	0	-2744	2250	2200	2140	2090	2030	2225	2115	233	645	500	1500	5	1	46546058	1008	-5.44	3.28	12	0.01	-398.00	661.00	4535	20220913	-52.26	1961	20230623	10.40	3625	-40.28	20230112	1961	10.40	20230623	4535	-52.26	20220913	1961	10.40	20230623	0.10	N	205500	500	232 억	186071	N	N	4	N	N
9	20230731	090930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2150	0	3	0.00	971800	452	0.69	2150	2150	2150	2795	1505	2150	2150.00	0.40	0	-751	2250	2200	2140	2090	2030	2225	2115	233	645	500	1500	5	1	46546058	1001	-5.40	3.25	12	0.00	-398.00	661.00	4535	20220913	-52.59	1961	20230623	9.64	3625	-40.69	20230112	1961	9.64	20230623	4535	-52.59	20220913	1961	9.64	20230623	0.10	N	205500	500	232 억	186071	N	N	4	N	N
10	20230728	160932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2150	25	2	1.18	138436295	65224	79.61	2125	2190	2080	2760	1490	2125	2122.47	0.39	0	9283	2215	2170	2095	2050	1975	2192	2072	233	635	500	1480	5	1	46546058	1001	-5.40	3.25	12	0.14	-398.00	661.00	4535	20220913	-52.59	1961	20230623	9.64	3625	-40.69	20230112	1961	9.64	20230623	4535	-52.59	20220913	1961	9.64	20230623	0.10	N	205500	500	232 억	180225	N	N	4	N	N
11	20230728	150931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2130	5	2	0.24	100296270	47421	57.88	2125	2190	2080	2760	1490	2125	2115.02	0.39	0	10252	2215	2170	2095	2050	1975	2192	2072	233	635	500	1480	5	1	46546058	991	-5.35	3.22	12	0.10	-398.00	661.00	4535	20220913	-53.03	1961	20230623	8.62	3625	-41.24	20230112	1961	8.62	20230623	4535	-53.03	20220913	1961	8.62	20230623	0.10	N	205500	500	232 억	180225	N	N	0	N	N
12	20230728	140929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2110	-15	5	-0.71	88503455	41854	51.08	2125	2190	2080	2760	1490	2125	2114.58	0.39	0	7989	2215	2170	2095	2050	1975	2192	2072	233	635	500	1480	5	1	46546058	982	-5.30	3.19	12	0.09	-398.00	661.00	4535	20220913	-53.47	1961	20230623	7.60	3625	-41.79	20230112	1961	7.60	20230623	4535	-53.47	20220913	1961	7.60	20230623	0.10	N	205500	500	232 억	180225	N	N	0	N	N
13	20230728	130932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2100	-25	5	-1.18	86514245	40914	49.94	2125	2190	2080	2760	1490	2125	2114.54	0.39	0	7903	2215	2170	2095	2050	1975	2192	2072	233	635	500	1480	5	1	46546058	977	-5.28	3.18	12	0.09	-398.00	661.00	4535	20220913	-53.69	1961	20230623	7.09	3625	-42.07	20230112	1961	7.09	20230623	4535	-53.69	20220913	1961	7.09	20230623	0.10	N	205500	500	232 억	180225	N	N	0	N	N
14	20230728	120929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2110	-15	5	-0.71	81956470	38748	47.29	2125	2190	2080	2760	1490	2125	2115.11	0.39	0	7011	2215	2170	2095	2050	1975	2192	2072	233	635	500	1480	5	1	46546058	982	-5.30	3.19	12	0.08	-398.00	661.00	4535	20220913	-53.47	1961	20230623	7.60	3625	-41.79	20230112	1961	7.60	20230623	4535	-53.47	20220913	1961	7.60	20230623	0.10	N	205500	500	232 억	180225	N	N	0	N	N
15	20230728	110936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2150	25	2	1.18	72810610	34461	42.06	2125	2190	2080	2760	1490	2125	2112.84	0.39	0	6010	2215	2170	2095	2050	1975	2192	2072	233	635	500	1480	5	1	46546058	1001	-5.40	3.25	12	0.07	-398.00	661.00	4535	20220913	-52.59	1961	20230623	9.64	3625	-40.69	20230112	1961	9.64	20230623	4535	-52.59	20220913	1961	9.64	20230623	0.10	N	205500	500	232 억	180225	N	N	0	N	N
16	20230728	100926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2115	-10	5	-0.47	41858840	19834	24.21	2125	2190	2080	2760	1490	2125	2110.46	0.39	0	3055	2215	2170	2095	2050	1975	2192	2072	233	635	500	1480	5	1	46546058	984	-5.31	3.20	12	0.04	-398.00	661.00	4535	20220913	-53.36	1961	20230623	7.85	3625	-41.66	20230112	1961	7.85	20230623	4535	-53.36	20220913	1961	7.85	20230623	0.10	N	205500	500	232 억	180225	N	N	0	N	N
17	20230728	090935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	0	3	0.00	6717130	3128	3.82	2125	2190	2125	2760	1490	2125	2147.42	0.39	0	-688	2215	2170	2095	2050	1975	2192	2072	233	635	500	1480	5	1	46546058	989	-5.34	3.21	12	0.01	-398.00	661.00	4535	20220913	-53.14	1961	20230623	8.36	3625	-41.38	20230112	1961	8.36	20230623	4535	-53.14	20220913	1961	8.36	20230623	0.10	N	205500	500	232 억	180225	N	N	0	N	N
18	20230727	160927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2125	35	2	1.67	170878125	81929	26.71	2110	2140	2020	2715	1465	2090	2085.69	0.40	-28535	150	2299	2194	2090	1985	1881	2142	1933	233	625	500	1460	5	1	46546058	989	-5.34	3.21	12	0.18	-398.00	661.00	4535	20220913	-53.14	1961	20230623	8.36	3625	-41.38	20230112	1961	8.36	20230623	4535	-53.14	20220913	1961	8.36	20230623	0.10	N	205500	500	232 억	187375	N	N	0	N	N
19	20230727	150927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2095	5	2	0.24	140669890	67421	21.98	2110	2140	2020	2715	1465	2090	2086.44	0.40	-28535	-1462	2299	2194	2090	1985	1881	2142	1933	233	625	500	1460	5	1	46546058	975	-5.26	3.17	12	0.14	-398.00	661.00	4535	20220913	-53.80	1961	20230623	6.83	3625	-42.21	20230112	1961	6.83	20230623	4535	-53.80	20220913	1961	6.83	20230623	0.10	N	205500	500	232 억	187375	N	N	0	N	N
20	20230727	140922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2090	0	3	0.00	113781195	54476	17.76	2110	2140	2020	2715	1465	2090	2088.65	0.40	-28535	-7542	2299	2194	2090	1985	1881	2142	1933	233	625	500	1460	5	1	46546058	973	-5.25	3.16	12	0.12	-398.00	661.00	4535	20220913	-53.91	1961	20230623	6.58	3625	-42.34	20230112	1961	6.58	20230623	4535	-53.91	20220913	1961	6.58	20230623	0.10	N	205500	500	232 억	187375	N	N	0	N	N
21	20230727	130922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2080	-10	5	-0.48	106716370	51091	16.66	2110	2140	2020	2715	1465	2090	2088.75	0.40	-28535	-7515	2299	2194	2090	1985	1881	2142	1933	233	625	500	1460	5	1	46546058	968	-5.23	3.15	12	0.11	-398.00	661.00	4535	20220913	-54.13	1961	20230623	6.07	3625	-42.62	20230112	1961	6.07	20230623	4535	-54.13	20220913	1961	6.07	20230623	0.10	N	205500	500	232 억	187375	N	N	0	N	N
22	20230727	120925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2100	10	2	0.48	100136620	47942	15.63	2110	2140	2020	2715	1465	2090	2088.70	0.40	-28535	-7289	2299	2194	2090	1985	1881	2142	1933	233	625	500	1460	5	1	46546058	977	-5.28	3.18	12	0.10	-398.00	661.00	4535	20220913	-53.69	1961	20230623	7.09	3625	-42.07	20230112	1961	7.09	20230623	4535	-53.69	20220913	1961	7.09	20230623	0.10	N	205500	500	232 억	187375	N	N	0	N	N
23	20230727	110927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2095	5	2	0.24	99873355	47817	15.59	2110	2140	2020	2715	1465	2090	2088.66	0.40	-28535	-7225	2299	2194	2090	1985	1881	2142	1933	233	625	500	1460	5	1	46546058	975	-5.26	3.17	12	0.10	-398.00	661.00	4535	20220913	-53.80	1961	20230623	6.83	3625	-42.21	20230112	1961	6.83	20230623	4535	-53.80	20220913	1961	6.83	20230623	0.10	N	205500	500	232 억	187375	N	N	0	N	N
24	20230727	100924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2080	-10	5	-0.48	63240530	30352	9.90	2110	2140	2020	2715	1465	2090	2083.57	0.40	-28535	-6092	2299	2194	2090	1985	1881	2142	1933	233	625	500	1460	5	1	46546058	968	-5.23	3.15	12	0.07	-398.00	661.00	4535	20220913	-54.13	1961	20230623	6.07	3625	-42.62	20230112	1961	6.07	20230623	4535	-54.13	20220913	1961	6.07	20230623	0.10	N	205500	500	232 억	187375	N	N	0	N	N
25	20230727	090921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2055	-35	5	-1.67	14112170	6780	2.21	2110	2110	2050	2715	1465	2090	2081.44	0.40	-28535	-2351	2299	2194	2090	1985	1881	2142	1933	233	625	500	1460	5	1	46546058	957	-5.16	3.11	12	0.01	-398.00	661.00	4535	20220913	-54.69	1961	20230623	4.79	3625	-43.31	20230112	1961	4.79	20230623	4535	-54.69	20220913	1961	4.79	20230623	0.10	N	205500	500	232 억	187375	N	N	0	N	N
26	20230726	160920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2090	-105	5	-4.78	620627687	303727	358.62	2160	2195	1986	2850	1540	2195	2043.37	0.46	0	-3116	2391	2292	2226	2127	2061	2260	2095	233	655	500	1530	5	1	46546058	973	-5.25	3.16	12	0.65	-398.00	661.00	4535	20220913	-53.91	1961	20230623	6.58	3625	-42.34	20230112	1961	6.58	20230623	4535	-53.91	20220913	1961	6.58	20230623	0.10	N	205500	500	232 억	215910	N	N	3	N	N
27	20230726	150926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	-155	5	-7.06	502771632	246896	291.52	2160	2195	1986	2850	1540	2195	2036.37	0.46	0	5022	2391	2292	2226	2127	2061	2260	2095	233	655	500	1530	5	1	46546058	950	-5.13	3.09	12	0.53	-398.00	661.00	4535	20220913	-55.02	1961	20230623	4.03	3625	-43.72	20230112	1961	4.03	20230623	4535	-55.02	20220913	1961	4.03	20230623	0.10	N	205500	500	232 억	215910	N	N	3	N	N
28	20230726	140919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2015	-180	5	-8.20	462841397	227351	268.44	2160	2195	1986	2850	1540	2195	2035.80	0.46	0	3896	2391	2292	2226	2127	2061	2260	2095	233	655	500	1530	5	1	46546058	938	-5.06	3.05	12	0.49	-398.00	661.00	4535	20220913	-55.57	1961	20230623	2.75	3625	-44.41	20230112	1961	2.75	20230623	4535	-55.57	20220913	1961	2.75	20230623	0.10	N	205500	500	232 억	215910	N	N	3	N	N
29	20230726	130917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2025	-170	5	-7.74	401886507	197268	232.92	2160	2195	1986	2850	1540	2195	2037.26	0.46	0	952	2391	2292	2226	2127	2061	2260	2095	233	655	500	1530	5	1	46546058	943	-5.09	3.06	12	0.42	-398.00	661.00	4535	20220913	-55.35	1961	20230623	3.26	3625	-44.14	20230112	1961	3.26	20230623	4535	-55.35	20220913	1961	3.26	20230623	0.10	N	205500	500	232 억	215910	N	N	3	N	N
30	20230726	120920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2040	-155	5	-7.06	287460950	140277	165.63	2160	2195	2000	2850	1540	2195	2049.24	0.46	0	2560	2391	2292	2226	2127	2061	2260	2095	233	655	500	1530	5	1	46546058	950	-5.13	3.09	12	0.30	-398.00	661.00	4535	20220913	-55.02	1961	20230623	4.03	3625	-43.72	20230112	1961	4.03	20230623	4535	-55.02	20220913	1961	4.03	20230623	0.10	N	205500	500	232 억	215910	N	N	3	N	N
31	20230726	110914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2000	-195	5	-8.88	263528125	128461	151.68	2160	2195	2000	2850	1540	2195	2051.43	0.46	0	2738	2391	2292	2226	2127	2061	2260	2095	233	655	500	1530	5	1	46546058	931	-5.03	3.03	12	0.28	-398.00	661.00	4535	20220913	-55.90	1961	20230623	1.99	3625	-44.83	20230112	1961	1.99	20230623	4535	-55.90	20220913	1961	1.99	20230623	0.10	N	205500	500	232 억	215910	N	N	3	N	N
32	20230726	100922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2095	-100	5	-4.56	104915400	50187	59.26	2160	2195	2050	2850	1540	2195	2090.49	0.46	0	-6509	2391	2292	2226	2127	2061	2260	2095	233	655	500	1530	5	1	46546058	975	-5.26	3.17	12	0.11	-398.00	661.00	4535	20220913	-53.80	1961	20230623	6.83	3625	-42.21	20230112	1961	6.83	20230623	4535	-53.80	20220913	1961	6.83	20230623	0.10	N	205500	500	232 억	215910	N	N	3	N	N
33	20230726	090917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2150	-45	5	-2.05	7262445	3372	3.98	2160	2195	2150	2850	1540	2195	2153.75	0.46	0	-162	2391	2292	2226	2127	2061	2260	2095	233	655	500	1530	5	1	46546058	1001	-5.40	3.25	12	0.01	-398.00	661.00	4535	20220913	-52.59	1961	20230623	9.64	3625	-40.69	20230112	1961	9.64	20230623	4535	-52.59	20220913	1961	9.64	20230623	0.10	N	205500	500	232 억	215910	N	N	3	N	N
34	20230725	160913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2195	-50	5	-2.23	185092255	84292	64.65	2245	2325	2160	2915	1575	2245	2195.85	0.48	0	1032	2361	2302	2236	2177	2111	2270	2145	233	670	500	1570	5	1	46546058	1022	-5.52	3.32	12	0.18	-398.00	661.00	4535	20220913	-51.60	1961	20230623	11.93	3625	-39.45	20230112	1961	11.93	20230623	4535	-51.60	20220913	1961	11.93	20230623	0.10	N	205500	500	232 억	221890	N	N	3	N	N
35	20230725	150904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2175	-70	5	-3.12	138135290	62972	48.30	2245	2325	2160	2915	1575	2245	2193.60	0.48	0	1276	2361	2302	2236	2177	2111	2270	2145	233	670	500	1570	5	1	46546058	1012	-5.46	3.29	12	0.14	-398.00	661.00	4535	20220913	-52.04	1961	20230623	10.91	3625	-40.00	20230112	1961	10.91	20230623	4535	-52.04	20220913	1961	10.91	20230623	0.10	N	205500	500	232 억	221890	N	N	0	N	N
36	20230725	140902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2180	-65	5	-2.90	99201580	45160	34.64	2245	2325	2160	2915	1575	2245	2196.67	0.48	0	-2191	2361	2302	2236	2177	2111	2270	2145	233	670	500	1570	5	1	46546058	1015	-5.48	3.30	12	0.10	-398.00	661.00	4535	20220913	-51.93	1961	20230623	11.17	3625	-39.86	20230112	1961	11.17	20230623	4535	-51.93	20220913	1961	11.17	20230623	0.10	N	205500	500	232 억	221890	N	N	0	N	N
37	20230725	130912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2210	-35	5	-1.56	76546085	34797	26.69	2245	2325	2160	2915	1575	2245	2199.79	0.48	0	-5734	2361	2302	2236	2177	2111	2270	2145	233	670	500	1570	5	1	46546058	1029	-5.55	3.34	12	0.07	-398.00	661.00	4535	20220913	-51.27	1961	20230623	12.70	3625	-39.03	20230112	1961	12.70	20230623	4535	-51.27	20220913	1961	12.70	20230623	0.10	N	205500	500	232 억	221890	N	N	0	N	N
38	20230725	120912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2195	-50	5	-2.23	71605370	32542	24.96	2245	2325	2160	2915	1575	2245	2200.40	0.48	0	-5723	2361	2302	2236	2177	2111	2270	2145	233	670	500	1570	5	1	46546058	1022	-5.52	3.32	12	0.07	-398.00	661.00	4535	20220913	-51.60	1961	20230623	11.93	3625	-39.45	20230112	1961	11.93	20230623	4535	-51.60	20220913	1961	11.93	20230623	0.10	N	205500	500	232 억	221890	N	N	0	N	N
39	20230725	110910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2200	-45	5	-2.00	67832850	30819	23.64	2245	2325	2160	2915	1575	2245	2201.01	0.48	0	-5293	2361	2302	2236	2177	2111	2270	2145	233	670	500	1570	5	1	46546058	1024	-5.53	3.33	12	0.07	-398.00	661.00	4535	20220913	-51.49	1961	20230623	12.19	3625	-39.31	20230112	1961	12.19	20230623	4535	-51.49	20220913	1961	12.19	20230623	0.10	N	205500	500	232 억	221890	N	N	0	N	N
40	20230725	100909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2190	-55	5	-2.45	48510070	22011	16.88	2245	2325	2160	2915	1575	2245	2203.90	0.48	0	-1339	2361	2302	2236	2177	2111	2270	2145	233	670	500	1570	5	1	46546058	1019	-5.50	3.31	12	0.05	-398.00	661.00	4535	20220913	-51.71	1961	20230623	11.68	3625	-39.59	20230112	1961	11.68	20230623	4535	-51.71	20220913	1961	11.68	20230623	0.10	N	205500	500	232 억	221890	N	N	0	N	N
41	20230725	090909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2205	-40	5	-1.78	15155480	6765	5.19	2245	2325	2205	2915	1575	2245	2240.28	0.48	0	-1118	2361	2302	2236	2177	2111	2270	2145	233	670	500	1570	5	1	46546058	1026	-5.54	3.34	12	0.01	-398.00	661.00	4535	20220913	-51.38	1961	20230623	12.44	3625	-39.17	20230112	1961	12.44	20230623	4535	-51.38	20220913	1961	12.44	20230623	0.10	N	205500	500	232 억	221890	N	N	0	N	N
42	20230724	160910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2245	-15	5	-0.66	287613935	130387	212.31	2260	2295	2170	2935	1585	2260	2205.85	0.50	0	1422	2350	2305	2265	2220	2180	2285	2200	233	675	500	1580	5	1	46546058	1045	-5.64	3.40	12	0.28	-398.00	661.00	4535	20220913	-50.50	1961	20230623	14.48	3625	-38.07	20230112	1961	14.48	20230623	4535	-50.50	20220913	1961	14.48	20230623	0.10	N	205500	500	232 억	231980	N	N	33	N	N
43	20230724	150907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2225	-35	5	-1.55	246056470	111735	181.94	2260	2295	2170	2935	1585	2260	2202.14	0.50	0	3177	2350	2305	2265	2220	2180	2285	2200	233	675	500	1580	5	1	46546058	1036	-5.59	3.37	12	0.24	-398.00	661.00	4535	20220913	-50.94	1961	20230623	13.46	3625	-38.62	20230112	1961	13.46	20230623	4535	-50.94	20220913	1961	13.46	20230623	0.10	N	205500	500	232 억	231980	N	N	33	N	N
44	20230724	140904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2205	-55	5	-2.43	228305870	103675	168.81	2260	2295	2170	2935	1585	2260	2202.13	0.50	0	1000	2350	2305	2265	2220	2180	2285	2200	233	675	500	1580	5	1	46546058	1026	-5.54	3.34	12	0.22	-398.00	661.00	4535	20220913	-51.38	1961	20230623	12.44	3625	-39.17	20230112	1961	12.44	20230623	4535	-51.38	20220913	1961	12.44	20230623	0.10	N	205500	500	232 억	231980	N	N	33	N	N
45	20230724	130905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2205	-55	5	-2.43	203121320	92193	150.12	2260	2295	2170	2935	1585	2260	2203.22	0.50	0	-1854	2350	2305	2265	2220	2180	2285	2200	233	675	500	1580	5	1	46546058	1026	-5.54	3.34	12	0.20	-398.00	661.00	4535	20220913	-51.38	1961	20230623	12.44	3625	-39.17	20230112	1961	12.44	20230623	4535	-51.38	20220913	1961	12.44	20230623	0.10	N	205500	500	232 억	231980	N	N	33	N	N
46	20230724	120906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2190	-70	5	-3.10	178599645	81055	131.98	2260	2295	2170	2935	1585	2260	2203.44	0.50	0	-907	2350	2305	2265	2220	2180	2285	2200	233	675	500	1580	5	1	46546058	1019	-5.50	3.31	12	0.17	-398.00	661.00	4535	20220913	-51.71	1961	20230623	11.68	3625	-39.59	20230112	1961	11.68	20230623	4535	-51.71	20220913	1961	11.68	20230623	0.10	N	205500	500	232 억	231980	N	N	33	N	N
47	20230724	110910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2220	-40	5	-1.77	160328280	72663	118.32	2260	2295	2170	2935	1585	2260	2206.46	0.50	0	605	2350	2305	2265	2220	2180	2285	2200	233	675	500	1580	5	1	46546058	1033	-5.58	3.36	12	0.16	-398.00	661.00	4535	20220913	-51.05	1961	20230623	13.21	3625	-38.76	20230112	1961	13.21	20230623	4535	-51.05	20220913	1961	13.21	20230623	0.10	N	205500	500	232 억	231980	N	N	33	N	N
48	20230724	100901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2235	-25	5	-1.11	92698115	41950	68.31	2260	2295	2180	2935	1585	2260	2209.73	0.50	0	757	2350	2305	2265	2220	2180	2285	2200	233	675	500	1580	5	1	46546058	1040	-5.62	3.38	12	0.09	-398.00	661.00	4535	20220913	-50.72	1961	20230623	13.97	3625	-38.34	20230112	1961	13.97	20230623	4535	-50.72	20220913	1961	13.97	20230623	0.10	N	205500	500	232 억	231980	N	N	33	N	N
49	20230724	090906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2240	-20	5	-0.88	18552330	8280	13.48	2260	2295	2205	2935	1585	2260	2240.62	0.50	0	8	2350	2305	2265	2220	2180	2285	2200	233	675	500	1580	5	1	46546058	1043	-5.63	3.39	12	0.02	-398.00	661.00	4535	20220913	-50.61	1961	20230623	14.23	3625	-38.21	20230112	1961	14.23	20230623	4535	-50.61	20220913	1961	14.23	20230623	0.10	N	205500	500	232 억	231980	N	N	33	N	N
50	20230721	160857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2260	-30	5	-1.31	135380315	60111	69.52	2295	2310	2225	2975	1605	2290	2252.17	0.54	0	-12120	2416	2352	2306	2242	2196	2330	2220	233	685	500	1600	5	1	46546058	1052	-5.68	3.42	12	0.13	-398.00	661.00	4535	20220913	-50.17	1961	20230623	15.25	3625	-37.66	20230112	1961	15.25	20230623	4535	-50.17	20220913	1961	15.25	20230623	0.10	N	205500	500	232 억	249412	N	N	33	N	N
51	20230721	150859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2255	-35	5	-1.53	118323040	52571	60.80	2295	2310	2225	2975	1605	2290	2250.73	0.54	0	-10817	2416	2352	2306	2242	2196	2330	2220	233	685	500	1600	5	1	46546058	1050	-5.67	3.41	12	0.11	-398.00	661.00	4535	20220913	-50.28	1961	20230623	14.99	3625	-37.79	20230112	1961	14.99	20230623	4535	-50.28	20220913	1961	14.99	20230623	0.10	N	205500	500	232 억	249412	N	N	358	N	N
52	20230721	140856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2250	-40	5	-1.75	86715075	38561	44.60	2295	2310	2225	2975	1605	2290	2248.78	0.54	0	-8162	2416	2352	2306	2242	2196	2330	2220	233	685	500	1600	5	1	46546058	1047	-5.65	3.40	12	0.08	-398.00	661.00	4535	20220913	-50.39	1961	20230623	14.74	3625	-37.93	20230112	1961	14.74	20230623	4535	-50.39	20220913	1961	14.74	20230623	0.10	N	205500	500	232 억	249412	N	N	358	N	N
53	20230721	130900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2245	-45	5	-1.97	37546695	16630	19.23	2295	2310	2240	2975	1605	2290	2257.77	0.54	0	-4311	2416	2352	2306	2242	2196	2330	2220	233	685	500	1600	5	1	46546058	1045	-5.64	3.40	12	0.04	-398.00	661.00	4535	20220913	-50.50	1961	20230623	14.48	3625	-38.07	20230112	1961	14.48	20230623	4535	-50.50	20220913	1961	14.48	20230623	0.10	N	205500	500	232 억	249412	N	N	358	N	N
54	20230721	120910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2255	-35	5	-1.53	34858225	15434	17.85	2295	2310	2240	2975	1605	2290	2258.53	0.54	0	-3563	2416	2352	2306	2242	2196	2330	2220	233	685	500	1600	5	1	46546058	1050	-5.67	3.41	12	0.03	-398.00	661.00	4535	20220913	-50.28	1961	20230623	14.99	3625	-37.79	20230112	1961	14.99	20230623	4535	-50.28	20220913	1961	14.99	20230623	0.10	N	205500	500	232 억	249412	N	N	358	N	N
55	20230721	110906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	-25	5	-1.09	23064900	10187	11.78	2295	2310	2240	2975	1605	2290	2264.15	0.54	0	-630	2416	2352	2306	2242	2196	2330	2220	233	685	500	1600	5	1	46546058	1054	-5.69	3.43	12	0.02	-398.00	661.00	4535	20220913	-50.06	1961	20230623	15.50	3625	-37.52	20230112	1961	15.50	20230623	4535	-50.06	20220913	1961	15.50	20230623	0.10	N	205500	500	232 억	249412	N	N	358	N	N
56	20230721	100904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2270	-20	5	-0.87	13624640	5995	6.93	2295	2310	2240	2975	1605	2290	2272.67	0.54	0	-1330	2416	2352	2306	2242	2196	2330	2220	233	685	500	1600	5	1	46546058	1057	-5.70	3.43	12	0.01	-398.00	661.00	4535	20220913	-49.94	1961	20230623	15.76	3625	-37.38	20230112	1961	15.76	20230623	4535	-49.94	20220913	1961	15.76	20230623	0.10	N	205500	500	232 억	249412	N	N	358	N	N
57	20230721	090903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2270	-20	5	-0.87	5096530	2232	2.58	2295	2310	2255	2975	1605	2290	2283.39	0.54	0	-185	2416	2352	2306	2242	2196	2330	2220	233	685	500	1600	5	1	46546058	1057	-5.70	3.43	12	0.00	-398.00	661.00	4535	20220913	-49.94	1961	20230623	15.76	3625	-37.38	20230112	1961	15.76	20230623	4535	-49.94	20220913	1961	15.76	20230623	0.10	N	205500	500	232 억	249412	N	N	358	N	N
58	20230720	160855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2290	-40	5	-1.72	198115335	86467	108.42	2330	2370	2260	3025	1635	2330	2291.22	0.58	0	-11887	2406	2367	2306	2267	2206	2387	2287	233	695	500	1630	5	1	46546058	1066	-5.75	3.46	12	0.19	-398.00	661.00	4535	20220913	-49.50	1961	20230623	16.78	3625	-36.83	20230112	1961	16.78	20230623	4535	-49.50	20220913	1961	16.78	20230623	0.10	N	205500	500	232 억	268774	N	N	358	N	N
59	20230720	150855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2295	-35	5	-1.50	161264300	70416	88.30	2330	2370	2260	3025	1635	2330	2290.17	0.58	0	-4024	2406	2367	2306	2267	2206	2387	2287	233	695	500	1630	5	1	46546058	1068	-5.77	3.47	12	0.15	-398.00	661.00	4535	20220913	-49.39	1961	20230623	17.03	3625	-36.69	20230112	1961	17.03	20230623	4535	-49.39	20220913	1961	17.03	20230623	0.10	N	205500	500	232 억	268774	N	N	0	N	N
60	20230720	140853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2275	-55	5	-2.36	142771890	62342	78.17	2330	2370	2260	3025	1635	2330	2290.14	0.58	0	-2637	2406	2367	2306	2267	2206	2387	2287	233	695	500	1630	5	1	46546058	1059	-5.72	3.44	12	0.13	-398.00	661.00	4535	20220913	-49.83	1961	20230623	16.01	3625	-37.24	20230112	1961	16.01	20230623	4535	-49.83	20220913	1961	16.01	20230623	0.10	N	205500	500	232 억	268774	N	N	0	N	N
61	20230720	130855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2290	-40	5	-1.72	110037765	48000	60.19	2330	2370	2260	3025	1635	2330	2292.45	0.58	0	4108	2406	2367	2306	2267	2206	2387	2287	233	695	500	1630	5	1	46546058	1066	-5.75	3.46	12	0.10	-398.00	661.00	4535	20220913	-49.50	1961	20230623	16.78	3625	-36.83	20230112	1961	16.78	20230623	4535	-49.50	20220913	1961	16.78	20230623	0.10	N	205500	500	232 억	268774	N	N	0	N	N
62	20230720	120901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2280	-50	5	-2.15	103254400	45014	56.44	2330	2370	2260	3025	1635	2330	2293.83	0.58	0	3871	2406	2367	2306	2267	2206	2387	2287	233	695	500	1630	5	1	46546058	1061	-5.73	3.45	12	0.10	-398.00	661.00	4535	20220913	-49.72	1961	20230623	16.27	3625	-37.10	20230112	1961	16.27	20230623	4535	-49.72	20220913	1961	16.27	20230623	0.10	N	205500	500	232 억	268774	N	N	0	N	N
63	20230720	110859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-45	5	-1.93	98299795	42840	53.72	2330	2370	2260	3025	1635	2330	2294.58	0.58	0	4373	2406	2367	2306	2267	2206	2387	2287	233	695	500	1630	5	1	46546058	1064	-5.74	3.46	12	0.09	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.10	N	205500	500	232 억	268774	N	N	0	N	N
64	20230720	100849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2305	-25	5	-1.07	65772425	28540	35.79	2330	2370	2265	3025	1635	2330	2304.57	0.58	0	4482	2406	2367	2306	2267	2206	2387	2287	233	695	500	1630	5	1	46546058	1073	-5.79	3.49	12	0.06	-398.00	661.00	4535	20220913	-49.17	1961	20230623	17.54	3625	-36.41	20230112	1961	17.54	20230623	4535	-49.17	20220913	1961	17.54	20230623	0.10	N	205500	500	232 억	268774	N	N	0	N	N
65	20230720	090850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2345	15	2	0.64	10344745	4417	5.54	2330	2370	2300	3025	1635	2330	2342.03	0.58	0	-1118	2406	2367	2306	2267	2206	2387	2287	233	695	500	1630	5	1	46546058	1092	-5.89	3.55	12	0.01	-398.00	661.00	4535	20220913	-48.29	1961	20230623	19.58	3625	-35.31	20230112	1961	19.58	20230623	4535	-48.29	20220913	1961	19.58	20230623	0.10	N	205500	500	232 억	268774	N	N	0	N	N
66	20230719	160906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2330	20	2	0.87	183222705	79449	42.76	2305	2345	2245	3000	1620	2310	2306.17	0.59	0	2781	2413	2361	2278	2226	2143	2387	2252	233	690	500	1610	5	1	46546058	1085	-5.85	3.52	12	0.17	-398.00	661.00	4535	20220913	-48.62	1961	20230623	18.82	3625	-35.72	20230112	1961	18.82	20230623	4535	-48.62	20220913	1961	18.82	20230623	0.10	N	205500	500	232 억	272874	N	N	0	N	N
67	20230719	150907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2300	-10	5	-0.43	115847190	50389	27.12	2305	2335	2245	3000	1620	2310	2299.06	0.59	0	4445	2413	2361	2278	2226	2143	2387	2252	233	690	500	1610	5	1	46546058	1071	-5.78	3.48	12	0.11	-398.00	661.00	4535	20220913	-49.28	1961	20230623	17.29	3625	-36.55	20230112	1961	17.29	20230623	4535	-49.28	20220913	1961	17.29	20230623	0.10	N	205500	500	232 억	272874	N	N	0	N	N
68	20230719	140908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2280	-30	5	-1.30	102253295	44499	23.95	2305	2335	2245	3000	1620	2310	2297.88	0.59	0	4738	2413	2361	2278	2226	2143	2387	2252	233	690	500	1610	5	1	46546058	1061	-5.73	3.45	12	0.10	-398.00	661.00	4535	20220913	-49.72	1961	20230623	16.27	3625	-37.10	20230112	1961	16.27	20230623	4535	-49.72	20220913	1961	16.27	20230623	0.10	N	205500	500	232 억	272874	N	N	0	N	N
69	20230719	130857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-25	5	-1.08	97163910	42267	22.75	2305	2335	2245	3000	1620	2310	2298.81	0.59	0	4131	2413	2361	2278	2226	2143	2387	2252	233	690	500	1610	5	1	46546058	1064	-5.74	3.46	12	0.09	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.10	N	205500	500	232 억	272874	N	N	0	N	N
70	20230719	120911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2330	20	2	0.87	83611135	36365	19.57	2305	2335	2245	3000	1620	2310	2299.22	0.59	0	2839	2413	2361	2278	2226	2143	2387	2252	233	690	500	1610	5	1	46546058	1085	-5.85	3.52	12	0.08	-398.00	661.00	4535	20220913	-48.62	1961	20230623	18.82	3625	-35.72	20230112	1961	18.82	20230623	4535	-48.62	20220913	1961	18.82	20230623	0.10	N	205500	500	232 억	272874	N	N	0	N	N
71	20230719	110909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-25	5	-1.08	42290020	18427	9.92	2305	2325	2245	3000	1620	2310	2295.00	0.59	0	-2033	2413	2361	2278	2226	2143	2387	2252	233	690	500	1610	5	1	46546058	1064	-5.74	3.46	12	0.04	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.10	N	205500	500	232 억	272874	N	N	0	N	N
72	20230719	100902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2295	-15	5	-0.65	35175310	15307	8.24	2305	2325	2245	3000	1620	2310	2297.99	0.59	0	-1793	2413	2361	2278	2226	2143	2387	2252	233	690	500	1610	5	1	46546058	1068	-5.77	3.47	12	0.03	-398.00	661.00	4535	20220913	-49.39	1961	20230623	17.03	3625	-36.69	20230112	1961	17.03	20230623	4535	-49.39	20220913	1961	17.03	20230623	0.10	N	205500	500	232 억	272874	N	N	0	N	N
73	20230719	090901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2260	-50	5	-2.16	13171560	5750	3.09	2305	2320	2245	3000	1620	2310	2290.71	0.59	0	-582	2413	2361	2278	2226	2143	2387	2252	233	690	500	1610	5	1	46546058	1052	-5.68	3.42	12	0.01	-398.00	661.00	4535	20220913	-50.17	1961	20230623	15.25	3625	-37.66	20230112	1961	15.25	20230623	4535	-50.17	20220913	1961	15.25	20230623	0.10	N	205500	500	232 억	272874	N	N	0	N	N
74	20230718	160900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2310	35	2	1.54	414858540	185795	58.76	2200	2330	2195	2955	1595	2275	2232.88	0.59	0	15965	2391	2332	2226	2167	2061	2362	2197	233	680	500	1590	5	1	46546058	1075	-5.80	3.49	12	0.40	-398.00	661.00	4535	20220913	-49.06	1961	20230623	17.80	3625	-36.28	20230112	1961	17.80	20230623	4535	-49.06	20220913	1961	17.80	20230623	0.10	N	205500	500	232 억	273996	N	N	84	N	N
75	20230718	150859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2330	55	2	2.42	385159060	172917	54.68	2200	2330	2195	2955	1595	2275	2227.42	0.59	0	18157	2391	2332	2226	2167	2061	2362	2197	233	680	500	1590	5	1	46546058	1085	-5.85	3.52	12	0.37	-398.00	661.00	4535	20220913	-48.62	1961	20230623	18.82	3625	-35.72	20230112	1961	18.82	20230623	4535	-48.62	20220913	1961	18.82	20230623	0.10	N	205500	500	232 억	273996	N	N	84	N	N
76	20230718	140855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	-10	5	-0.44	313371580	141440	44.73	2200	2270	2195	2955	1595	2275	2215.58	0.59	0	9895	2391	2332	2226	2167	2061	2362	2197	233	680	500	1590	5	1	46546058	1054	-5.69	3.43	12	0.30	-398.00	661.00	4535	20220913	-50.06	1961	20230623	15.50	3625	-37.52	20230112	1961	15.50	20230623	4535	-50.06	20220913	1961	15.50	20230623	0.10	N	205500	500	232 억	273996	N	N	84	N	N
77	20230718	130856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2220	-55	5	-2.42	262564885	118853	37.59	2200	2270	2195	2955	1595	2275	2209.16	0.59	0	4567	2391	2332	2226	2167	2061	2362	2197	233	680	500	1590	5	1	46546058	1033	-5.58	3.36	12	0.26	-398.00	661.00	4535	20220913	-51.05	1961	20230623	13.21	3625	-38.76	20230112	1961	13.21	20230623	4535	-51.05	20220913	1961	13.21	20230623	0.10	N	205500	500	232 억	273996	N	N	84	N	N
78	20230718	120904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2240	-35	5	-1.54	137442180	62146	19.65	2200	2270	2195	2955	1595	2275	2211.60	0.59	0	-534	2391	2332	2226	2167	2061	2362	2197	233	680	500	1590	5	1	46546058	1043	-5.63	3.39	12	0.13	-398.00	661.00	4535	20220913	-50.61	1961	20230623	14.23	3625	-38.21	20230112	1961	14.23	20230623	4535	-50.61	20220913	1961	14.23	20230623	0.10	N	205500	500	232 억	273996	N	N	84	N	N
79	20230718	110903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2230	-45	5	-1.98	130852480	59193	18.72	2200	2270	2195	2955	1595	2275	2210.61	0.59	0	341	2391	2332	2226	2167	2061	2362	2197	233	680	500	1590	5	1	46546058	1038	-5.60	3.37	12	0.13	-398.00	661.00	4535	20220913	-50.83	1961	20230623	13.72	3625	-38.48	20230112	1961	13.72	20230623	4535	-50.83	20220913	1961	13.72	20230623	0.10	N	205500	500	232 억	273996	N	N	84	N	N
80	20230718	100856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2205	-70	5	-3.08	58770815	26541	8.39	2200	2270	2195	2955	1595	2275	2214.34	0.59	0	-664	2391	2332	2226	2167	2061	2362	2197	233	680	500	1590	5	1	46546058	1026	-5.54	3.34	12	0.06	-398.00	661.00	4535	20220913	-51.38	1961	20230623	12.44	3625	-39.17	20230112	1961	12.44	20230623	4535	-51.38	20220913	1961	12.44	20230623	0.10	N	205500	500	232 억	273996	N	N	84	N	N
81	20230718	090854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2225	-50	5	-2.20	17341315	7840	2.48	2200	2270	2200	2955	1595	2275	2211.90	0.59	0	-72	2391	2332	2226	2167	2061	2362	2197	233	680	500	1590	5	1	46546058	1036	-5.59	3.37	12	0.02	-398.00	661.00	4535	20220913	-50.94	1961	20230623	13.46	3625	-38.62	20230112	1961	13.46	20230623	4535	-50.94	20220913	1961	13.46	20230623	0.10	N	205500	500	232 억	273996	N	N	84	N	N
82	20230717	160855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2275	25	2	1.11	692608570	316208	65.45	2245	2285	2120	2925	1575	2250	2190.36	0.65	0	5074	2496	2372	2261	2137	2026	2317	2082	233	675	500	1570	5	1	46546058	1059	-5.72	3.44	12	0.68	-398.00	661.00	4535	20220913	-49.83	1961	20230623	16.01	3625	-37.24	20230112	1961	16.01	20230623	4535	-49.83	20220913	1961	16.01	20230623	0.10	N	205500	500	232 억	303509	N	N	84	N	N
83	20230717	150852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2230	-20	5	-0.89	602048040	276021	57.13	2245	2275	2120	2925	1575	2250	2181.17	0.65	0	11103	2496	2372	2261	2137	2026	2317	2082	233	675	500	1570	5	1	46546058	1038	-5.60	3.37	12	0.59	-398.00	661.00	4535	20220913	-50.83	1961	20230623	13.72	3625	-38.48	20230112	1961	13.72	20230623	4535	-50.83	20220913	1961	13.72	20230623	0.10	N	205500	500	232 억	303509	N	N	50	N	N
84	20230717	140855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2235	-15	5	-0.67	577362910	264859	54.82	2245	2275	2120	2925	1575	2250	2179.89	0.65	0	9007	2496	2372	2261	2137	2026	2317	2082	233	675	500	1570	5	1	46546058	1040	-5.62	3.38	12	0.57	-398.00	661.00	4535	20220913	-50.72	1961	20230623	13.97	3625	-38.34	20230112	1961	13.97	20230623	4535	-50.72	20220913	1961	13.97	20230623	0.10	N	205500	500	232 억	303509	N	N	50	N	N
85	20230717	130846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2185	-65	5	-2.89	514390040	236327	48.91	2245	2275	2120	2925	1575	2250	2176.60	0.65	0	2527	2496	2372	2261	2137	2026	2317	2082	233	675	500	1570	5	1	46546058	1017	-5.49	3.31	12	0.51	-398.00	661.00	4535	20220913	-51.82	1961	20230623	11.42	3625	-39.72	20230112	1961	11.42	20230623	4535	-51.82	20220913	1961	11.42	20230623	0.10	N	205500	500	232 억	303509	N	N	50	N	N
86	20230717	120857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2175	-75	5	-3.33	406307225	186177	38.53	2245	2275	2120	2925	1575	2250	2182.37	0.65	0	-2118	2496	2372	2261	2137	2026	2317	2082	233	675	500	1570	5	1	46546058	1012	-5.46	3.29	12	0.40	-398.00	661.00	4535	20220913	-52.04	1961	20230623	10.91	3625	-40.00	20230112	1961	10.91	20230623	4535	-52.04	20220913	1961	10.91	20230623	0.10	N	205500	500	232 억	303509	N	N	50	N	N
87	20230717	110848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2170	-80	5	-3.56	392000535	179571	37.17	2245	2275	2120	2925	1575	2250	2182.98	0.65	0	-1048	2496	2372	2261	2137	2026	2317	2082	233	675	500	1570	5	1	46546058	1010	-5.45	3.28	12	0.39	-398.00	661.00	4535	20220913	-52.15	1961	20230623	10.66	3625	-40.14	20230112	1961	10.66	20230623	4535	-52.15	20220913	1961	10.66	20230623	0.10	N	205500	500	232 억	303509	N	N	50	N	N
88	20230717	100848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2160	-90	5	-4.00	287800060	131057	27.13	2245	2275	2120	2925	1575	2250	2195.99	0.65	0	-5634	2496	2372	2261	2137	2026	2317	2082	233	675	500	1570	5	1	46546058	1005	-5.43	3.27	12	0.28	-398.00	661.00	4535	20220913	-52.37	1961	20230623	10.15	3625	-40.41	20230112	1961	10.15	20230623	4535	-52.37	20220913	1961	10.15	20230623	0.10	N	205500	500	232 억	303509	N	N	50	N	N
89	20230717	090848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2185	-65	5	-2.89	38729325	17658	3.65	2245	2245	2145	2925	1575	2250	2193.30	0.65	0	-2753	2496	2372	2261	2137	2026	2317	2082	233	675	500	1570	5	1	46546058	1017	-5.49	3.31	12	0.04	-398.00	661.00	4535	20220913	-51.82	1961	20230623	11.42	3625	-39.72	20230112	1961	11.42	20230623	4535	-51.82	20220913	1961	11.42	20230623	0.10	N	205500	500	232 억	303509	N	N	50	N	N
90	20230714	160847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2250	-90	5	-3.85	1090078845	482855	87.29	2385	2385	2150	3040	1640	2340	2257.62	0.96	0	-47043	2563	2451	2368	2256	2173	2410	2215	233	700	500	1630	5	1	46546058	1047	-5.65	3.40	12	1.04	-398.00	661.00	4535	20220913	-50.39	1961	20230623	14.74	3625	-37.93	20230112	1961	14.74	20230623	4535	-50.39	20220913	1961	14.74	20230623	0.10	N	205500	500	232 억	447859	N	N	50	N	N
91	20230714	150851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2165	-175	5	-7.48	929632395	410329	74.18	2385	2385	2150	3040	1640	2340	2265.58	0.96	0	-42144	2563	2451	2368	2256	2173	2410	2215	233	700	500	1630	5	1	46546058	1008	-5.44	3.28	12	0.88	-398.00	661.00	4535	20220913	-52.26	1961	20230623	10.40	3625	-40.28	20230112	1961	10.40	20230623	4535	-52.26	20220913	1961	10.40	20230623	0.10	N	205500	500	232 억	447859	N	N	0	N	N
92	20230714	140855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2215	-125	5	-5.34	665276800	289330	52.31	2385	2385	2210	3040	1640	2340	2299.37	0.96	0	-31190	2563	2451	2368	2256	2173	2410	2215	233	700	500	1630	5	1	46546058	1031	-5.57	3.35	12	0.62	-398.00	661.00	4535	20220913	-51.16	1961	20230623	12.95	3625	-38.90	20230112	1961	12.95	20230623	4535	-51.16	20220913	1961	12.95	20230623	0.10	N	205500	500	232 억	447859	N	N	0	N	N
93	20230714	130842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-55	5	-2.35	466007855	200590	36.26	2385	2385	2250	3040	1640	2340	2323.19	0.96	0	-16351	2563	2451	2368	2256	2173	2410	2215	233	700	500	1630	5	1	46546058	1064	-5.74	3.46	12	0.43	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.10	N	205500	500	232 억	447859	N	N	0	N	N
94	20230714	120843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2335	-5	5	-0.21	334234345	142913	25.84	2385	2385	2300	3040	1640	2340	2338.73	0.96	0	-21177	2563	2451	2368	2256	2173	2410	2215	233	700	500	1630	5	1	46546058	1087	-5.87	3.53	12	0.31	-398.00	661.00	4535	20220913	-48.51	1961	20230623	19.07	3625	-35.59	20230112	1961	19.07	20230623	4535	-48.51	20220913	1961	19.07	20230623	0.10	N	205500	500	232 억	447859	N	N	0	N	N
95	20230714	110853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2340	0	3	0.00	327024875	139831	25.28	2385	2385	2300	3040	1640	2340	2338.72	0.96	0	-19478	2563	2451	2368	2256	2173	2410	2215	233	700	500	1630	5	1	46546058	1089	-5.88	3.54	12	0.30	-398.00	661.00	4535	20220913	-48.40	1961	20230623	19.33	3625	-35.45	20230112	1961	19.33	20230623	4535	-48.40	20220913	1961	19.33	20230623	0.10	N	205500	500	232 억	447859	N	N	0	N	N
96	20230714	100854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2355	15	2	0.64	204017800	87102	15.75	2385	2385	2300	3040	1640	2340	2342.29	0.96	0	-28772	2563	2451	2368	2256	2173	2410	2215	233	700	500	1630	5	1	46546058	1096	-5.92	3.56	12	0.19	-398.00	661.00	4535	20220913	-48.07	1961	20230623	20.09	3625	-35.03	20230112	1961	20.09	20230623	4535	-48.07	20220913	1961	20.09	20230623	0.10	N	205500	500	232 억	447859	N	N	0	N	N
97	20230714	090850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2335	-5	5	-0.21	73509495	31454	5.69	2385	2385	2300	3040	1640	2340	2337.05	0.96	0	-10994	2563	2451	2368	2256	2173	2410	2215	233	700	500	1630	5	1	46546058	1087	-5.87	3.53	12	0.07	-398.00	661.00	4535	20220913	-48.51	1961	20230623	19.07	3625	-35.59	20230112	1961	19.07	20230623	4535	-48.51	20220913	1961	19.07	20230623	0.10	N	205500	500	232 억	447859	N	N	0	N	N
98	20230713	160845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2340	-80	5	-3.31	1308764400	552385	62.35	2350	2480	2285	3145	1695	2420	2369.36	0.94	0	77425	2593	2506	2398	2311	2203	2452	2257	233	725	500	1690	5	1	46546058	1089	-5.88	3.54	12	1.19	-398.00	661.00	4535	20220913	-48.40	1961	20230623	19.33	3625	-35.45	20230112	1961	19.33	20230623	4535	-48.40	20220913	1961	19.33	20230623	0.10	N	205500	500	232 억	436773	N	N	0	N	N
99	20230713	150841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2320	-100	5	-4.13	1223698935	516003	58.24	2350	2480	2285	3145	1695	2420	2371.50	0.94	0	87599	2593	2506	2398	2311	2203	2452	2257	233	725	500	1690	5	1	46546058	1080	-5.83	3.51	12	1.11	-398.00	661.00	4535	20220913	-48.84	1961	20230623	18.31	3625	-36.00	20230112	1961	18.31	20230623	4535	-48.84	20220913	1961	18.31	20230623	0.10	N	205500	500	232 억	436773	N	N	0	N	N
100	20230713	140840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2340	-80	5	-3.31	1169796770	492882	55.63	2350	2480	2285	3145	1695	2420	2373.38	0.94	0	87016	2593	2506	2398	2311	2203	2452	2257	233	725	500	1690	5	1	46546058	1089	-5.88	3.54	12	1.06	-398.00	661.00	4535	20220913	-48.40	1961	20230623	19.33	3625	-35.45	20230112	1961	19.33	20230623	4535	-48.40	20220913	1961	19.33	20230623	0.10	N	205500	500	232 억	436773	N	N	0	N	N
101	20230713	130844	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	-5	5	-0.21	686030410	284731	32.14	2350	2480	2300	3145	1695	2420	2409.40	0.94	0	36413	2593	2506	2398	2311	2203	2452	2257	233	725	500	1690	5	1	46546058	1124	-6.07	3.65	12	0.61	-398.00	661.00	4535	20220913	-46.75	1961	20230623	23.15	3625	-33.38	20230112	1961	23.15	20230623	4535	-46.75	20220913	1961	23.15	20230623	0.10	N	205500	500	232 억	436773	N	N	0	N	N
102	20230713	120840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	-5	5	-0.21	638433780	264894	29.90	2350	2480	2300	3145	1695	2420	2410.15	0.94	0	35043	2593	2506	2398	2311	2203	2452	2257	233	725	500	1690	5	1	46546058	1124	-6.07	3.65	12	0.57	-398.00	661.00	4535	20220913	-46.75	1961	20230623	23.15	3625	-33.38	20230112	1961	23.15	20230623	4535	-46.75	20220913	1961	23.15	20230623	0.10	N	205500	500	232 억	436773	N	N	0	N	N
103	20230713	110843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	-5	5	-0.21	580578120	241070	27.21	2350	2480	2300	3145	1695	2420	2408.34	0.94	0	32595	2593	2506	2398	2311	2203	2452	2257	233	725	500	1690	5	1	46546058	1124	-6.07	3.65	12	0.52	-398.00	661.00	4535	20220913	-46.75	1961	20230623	23.15	3625	-33.38	20230112	1961	23.15	20230623	4535	-46.75	20220913	1961	23.15	20230623	0.10	N	205500	500	232 억	436773	N	N	0	N	N
104	20230713	100837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2420	0	3	0.00	446425125	185746	20.97	2350	2480	2300	3145	1695	2420	2403.42	0.94	0	22078	2593	2506	2398	2311	2203	2452	2257	233	725	500	1690	5	1	46546058	1126	-6.08	3.66	12	0.40	-398.00	661.00	4535	20220913	-46.64	1961	20230623	23.41	3625	-33.24	20230112	1961	23.41	20230623	4535	-46.64	20220913	1961	23.41	20230623	0.10	N	205500	500	232 억	436773	N	N	0	N	N
105	20230713	090834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2325	-95	5	-3.93	90756855	39066	4.41	2350	2400	2300	3145	1695	2420	2323.17	0.94	0	864	2593	2506	2398	2311	2203	2452	2257	233	725	500	1690	5	1	46546058	1082	-5.84	3.52	12	0.08	-398.00	661.00	4535	20220913	-48.73	1961	20230623	18.56	3625	-35.86	20230112	1961	18.56	20230623	4535	-48.73	20220913	1961	18.56	20230623	0.10	N	205500	500	232 억	436773	N	N	0	N	N
106	20230712	160835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2420	-65	5	-2.62	908601665	383749	151.76	2485	2485	2290	3230	1740	2485	2367.63	0.28	0	-81979	2628	2556	2453	2381	2278	2592	2417	233	745	500	1730	5	1	46546058	1126	-6.08	3.66	12	0.82	-398.00	661.00	4535	20220913	-46.64	1961	20230623	23.41	3625	-33.24	20230112	1961	23.41	20230623	4535	-46.64	20220913	1961	23.41	20230623	0.10	N	205500	500	232 억	131356	N	N	75	N	N
107	20230712	150830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2395	-90	5	-3.62	813179270	344141	136.10	2485	2485	2290	3230	1740	2485	2362.92	0.28	0	-73266	2628	2556	2453	2381	2278	2592	2417	233	745	500	1730	5	1	46546058	1115	-6.02	3.62	12	0.74	-398.00	661.00	4535	20220913	-47.19	1961	20230623	22.13	3625	-33.93	20230112	1961	22.13	20230623	4535	-47.19	20220913	1961	22.13	20230623	0.10	N	205500	500	232 억	131356	N	N	75	N	N
108	20230712	140828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2365	-120	5	-4.83	711673665	301790	119.35	2485	2485	2290	3230	1740	2485	2358.18	0.28	0	-64884	2628	2556	2453	2381	2278	2592	2417	233	745	500	1730	5	1	46546058	1101	-5.94	3.58	12	0.65	-398.00	661.00	4535	20220913	-47.85	1961	20230623	20.60	3625	-34.76	20230112	1961	20.60	20230623	4535	-47.85	20220913	1961	20.60	20230623	0.10	N	205500	500	232 억	131356	N	N	75	N	N
109	20230712	130830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2375	-110	5	-4.43	654085350	277483	109.73	2485	2485	2290	3230	1740	2485	2357.21	0.28	0	-62485	2628	2556	2453	2381	2278	2592	2417	233	745	500	1730	5	1	46546058	1105	-5.97	3.59	12	0.60	-398.00	661.00	4535	20220913	-47.63	1961	20230623	21.11	3625	-34.48	20230112	1961	21.11	20230623	4535	-47.63	20220913	1961	21.11	20230623	0.10	N	205500	500	232 억	131356	N	N	75	N	N
110	20230712	120834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2330	-155	5	-6.24	630360400	267393	105.74	2485	2485	2290	3230	1740	2485	2357.43	0.28	0	-60782	2628	2556	2453	2381	2278	2592	2417	233	745	500	1730	5	1	46546058	1085	-5.85	3.52	12	0.57	-398.00	661.00	4535	20220913	-48.62	1961	20230623	18.82	3625	-35.72	20230112	1961	18.82	20230623	4535	-48.62	20220913	1961	18.82	20230623	0.10	N	205500	500	232 억	131356	N	N	75	N	N
111	20230712	110833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2330	-155	5	-6.24	596689540	252984	100.05	2485	2485	2290	3230	1740	2485	2358.61	0.28	0	-58868	2628	2556	2453	2381	2278	2592	2417	233	745	500	1730	5	1	46546058	1085	-5.85	3.52	12	0.54	-398.00	661.00	4535	20220913	-48.62	1961	20230623	18.82	3625	-35.72	20230112	1961	18.82	20230623	4535	-48.62	20220913	1961	18.82	20230623	0.10	N	205500	500	232 억	131356	N	N	75	N	N
112	20230712	100833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2325	-160	5	-6.44	498947925	211111	83.49	2485	2485	2290	3230	1740	2485	2363.44	0.28	0	-47936	2628	2556	2453	2381	2278	2592	2417	233	745	500	1730	5	1	46546058	1082	-5.84	3.52	12	0.45	-398.00	661.00	4535	20220913	-48.73	1961	20230623	18.56	3625	-35.86	20230112	1961	18.56	20230623	4535	-48.73	20220913	1961	18.56	20230623	0.10	N	205500	500	232 억	131356	N	N	75	N	N
113	20230712	090834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	-55	5	-2.21	93287245	38158	15.09	2485	2485	2410	3230	1740	2485	2444.76	0.28	0	-4887	2628	2556	2453	2381	2278	2592	2417	233	745	500	1730	5	1	46546058	1131	-6.11	3.68	12	0.08	-398.00	661.00	4535	20220913	-46.42	1961	20230623	23.92	3625	-32.97	20230112	1961	23.92	20230623	4535	-46.42	20220913	1961	23.92	20230623	0.10	N	205500	500	232 억	131356	N	N	75	N	N
114	20230711	160822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2485	85	2	3.54	606228060	249217	162.34	2460	2525	2350	3120	1680	2400	2432.42	0.23	0	22391	2506	2452	2411	2357	2316	2432	2337	233	720	500	1680	5	1	46546058	1157	-6.24	3.76	12	0.54	-398.00	661.00	4535	20220913	-45.20	1961	20230623	26.72	3625	-31.45	20230112	1961	26.72	20230623	4535	-45.20	20220913	1961	26.72	20230623	0.12	N	205500	500	232 억	107762	N	N	75	N	N
115	20230711	150819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	50	2	2.08	419148570	174151	113.44	2460	2465	2350	3120	1680	2400	2406.81	0.23	0	-2131	2506	2452	2411	2357	2316	2432	2337	233	720	500	1680	5	1	46546058	1140	-6.16	3.71	12	0.37	-398.00	661.00	4535	20220913	-45.98	1961	20230623	24.94	3625	-32.41	20230112	1961	24.94	20230623	4535	-45.98	20220913	1961	24.94	20230623	0.12	N	205500	500	232 억	107762	N	N	173	N	N
116	20230711	140814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2410	10	2	0.42	298016580	124418	81.05	2460	2460	2350	3120	1680	2400	2395.29	0.23	0	-15894	2506	2452	2411	2357	2316	2432	2337	233	720	500	1680	5	1	46546058	1122	-6.06	3.65	12	0.27	-398.00	661.00	4535	20220913	-46.86	1961	20230623	22.90	3625	-33.52	20230112	1961	22.90	20230623	4535	-46.86	20220913	1961	22.90	20230623	0.12	N	205500	500	232 억	107762	N	N	173	N	N
117	20230711	130806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2400	0	3	0.00	250647490	104796	68.26	2460	2460	2350	3120	1680	2400	2391.77	0.23	0	-16154	2506	2452	2411	2357	2316	2432	2337	233	720	500	1680	5	1	46546058	1117	-6.03	3.63	12	0.23	-398.00	661.00	4535	20220913	-47.08	1961	20230623	22.39	3625	-33.79	20230112	1961	22.39	20230623	4535	-47.08	20220913	1961	22.39	20230623	0.12	N	205500	500	232 억	107762	N	N	173	N	N
118	20230711	120825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2390	-10	5	-0.42	203213335	84955	55.34	2460	2460	2350	3120	1680	2400	2392.01	0.23	0	-12028	2506	2452	2411	2357	2316	2432	2337	233	720	500	1680	5	1	46546058	1112	-6.01	3.62	12	0.18	-398.00	661.00	4535	20220913	-47.30	1961	20230623	21.88	3625	-34.07	20230112	1961	21.88	20230623	4535	-47.30	20220913	1961	21.88	20230623	0.12	N	205500	500	232 억	107762	N	N	173	N	N
119	20230711	110830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2360	-40	5	-1.67	182246570	76124	49.59	2460	2460	2350	3120	1680	2400	2394.08	0.23	0	-11780	2506	2452	2411	2357	2316	2432	2337	233	720	500	1680	5	1	46546058	1098	-5.93	3.57	12	0.16	-398.00	661.00	4535	20220913	-47.96	1961	20230623	20.35	3625	-34.90	20230112	1961	20.35	20230623	4535	-47.96	20220913	1961	20.35	20230623	0.12	N	205500	500	232 억	107762	N	N	173	N	N
120	20230711	100827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2405	5	2	0.21	120315400	50023	32.58	2460	2460	2370	3120	1680	2400	2405.20	0.23	0	-6860	2506	2452	2411	2357	2316	2432	2337	233	720	500	1680	5	1	46546058	1119	-6.04	3.64	12	0.11	-398.00	661.00	4535	20220913	-46.97	1961	20230623	22.64	3625	-33.66	20230112	1961	22.64	20230623	4535	-46.97	20220913	1961	22.64	20230623	0.12	N	205500	500	232 억	107762	N	N	173	N	N
121	20230711	090825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	30	2	1.25	19270590	7899	5.15	2460	2460	2415	3120	1680	2400	2439.62	0.23	0	-3771	2506	2452	2411	2357	2316	2432	2337	233	720	500	1680	5	1	46546058	1131	-6.11	3.68	12	0.02	-398.00	661.00	4535	20220913	-46.42	1961	20230623	23.92	3625	-32.97	20230112	1961	23.92	20230623	4535	-46.42	20220913	1961	23.92	20230623	0.12	N	205500	500	232 억	107762	N	N	173	N	N
122	20230710	160817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2400	5	2	0.21	369894445	153511	100.26	2415	2465	2370	3110	1680	2395	2409.56	0.32	0	-43263	2505	2450	2420	2365	2335	2435	2350	233	715	500	1670	5	1	46546058	1117	-6.03	3.63	12	0.33	-398.00	661.00	4535	20220913	-47.08	1961	20230623	22.39	3625	-33.79	20230112	1961	22.39	20230623	4535	-47.08	20220913	1961	22.39	20230623	0.12	N	205500	500	232 억	151012	N	N	173	N	N
123	20230710	150820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2420	25	2	1.04	309490005	128441	83.89	2415	2465	2370	3110	1680	2395	2409.59	0.32	0	-40820	2505	2450	2420	2365	2335	2435	2350	233	715	500	1670	5	1	46546058	1126	-6.08	3.66	12	0.28	-398.00	661.00	4535	20220913	-46.64	1961	20230623	23.41	3625	-33.24	20230112	1961	23.41	20230623	4535	-46.64	20220913	1961	23.41	20230623	0.12	N	205500	500	232 억	151012	N	N	82	N	N
124	20230710	140812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2390	-5	5	-0.21	268905885	111502	72.82	2415	2465	2370	3110	1680	2395	2411.67	0.32	0	-35615	2505	2450	2420	2365	2335	2435	2350	233	715	500	1670	5	1	46546058	1112	-6.01	3.62	12	0.24	-398.00	661.00	4535	20220913	-47.30	1961	20230623	21.88	3625	-34.07	20230112	1961	21.88	20230623	4535	-47.30	20220913	1961	21.88	20230623	0.12	N	205500	500	232 억	151012	N	N	82	N	N
125	20230710	130801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2380	-15	5	-0.63	252268525	104516	68.26	2415	2465	2370	3110	1680	2395	2413.68	0.32	0	-31434	2505	2450	2420	2365	2335	2435	2350	233	715	500	1670	5	1	46546058	1108	-5.98	3.60	12	0.22	-398.00	661.00	4535	20220913	-47.52	1961	20230623	21.37	3625	-34.34	20230112	1961	21.37	20230623	4535	-47.52	20220913	1961	21.37	20230623	0.12	N	205500	500	232 억	151012	N	N	82	N	N
126	20230710	120823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2390	-5	5	-0.21	219738680	90953	59.40	2415	2465	2370	3110	1680	2395	2415.96	0.32	0	-27324	2505	2450	2420	2365	2335	2435	2350	233	715	500	1670	5	1	46546058	1112	-6.01	3.62	12	0.20	-398.00	661.00	4535	20220913	-47.30	1961	20230623	21.88	3625	-34.07	20230112	1961	21.88	20230623	4535	-47.30	20220913	1961	21.88	20230623	0.12	N	205500	500	232 억	151012	N	N	82	N	N
127	20230710	110820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2395	0	3	0.00	210575830	87115	56.90	2415	2465	2370	3110	1680	2395	2417.22	0.32	0	-25663	2505	2450	2420	2365	2335	2435	2350	233	715	500	1670	5	1	46546058	1115	-6.02	3.62	12	0.19	-398.00	661.00	4535	20220913	-47.19	1961	20230623	22.13	3625	-33.93	20230112	1961	22.13	20230623	4535	-47.19	20220913	1961	22.13	20230623	0.12	N	205500	500	232 억	151012	N	N	82	N	N
128	20230710	100822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2420	25	2	1.04	157767435	65062	42.49	2415	2465	2370	3110	1680	2395	2424.88	0.32	0	-17103	2505	2450	2420	2365	2335	2435	2350	233	715	500	1670	5	1	46546058	1126	-6.08	3.66	12	0.14	-398.00	661.00	4535	20220913	-46.64	1961	20230623	23.41	3625	-33.24	20230112	1961	23.41	20230623	4535	-46.64	20220913	1961	23.41	20230623	0.12	N	205500	500	232 억	151012	N	N	82	N	N
129	20230710	090813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2390	-5	5	-0.21	13315935	5545	3.62	2415	2415	2370	3110	1680	2395	2401.43	0.32	0	-1530	2505	2450	2420	2365	2335	2435	2350	233	715	500	1670	5	1	46546058	1112	-6.01	3.62	12	0.01	-398.00	661.00	4535	20220913	-47.30	1961	20230623	21.88	3625	-34.07	20230112	1961	21.88	20230623	4535	-47.30	20220913	1961	21.88	20230623	0.12	N	205500	500	232 억	151012	N	N	82	N	N
130	20230707	160811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2395	-55	5	-2.24	371141800	153075	95.73	2425	2475	2390	3185	1715	2450	2424.74	0.34	0	-6918	2533	2491	2423	2381	2313	2457	2347	233	735	500	1710	5	1	46546058	1115	-6.02	3.62	12	0.33	-398.00	661.00	4535	20220913	-47.19	1961	20230623	22.13	3625	-33.93	20230112	1961	22.13	20230623	4535	-47.19	20220913	1961	22.13	20230623	0.12	N	205500	500	232 억	157879	N	N	82	N	N
131	20230707	150811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2425	-25	5	-1.02	332434685	137005	85.68	2425	2475	2390	3185	1715	2450	2426.34	0.34	0	-7009	2533	2491	2423	2381	2313	2457	2347	233	735	500	1710	5	1	46546058	1129	-6.09	3.67	12	0.29	-398.00	661.00	4535	20220913	-46.53	1961	20230623	23.66	3625	-33.10	20230112	1961	23.66	20230623	4535	-46.53	20220913	1961	23.66	20230623	0.12	N	205500	500	232 억	157879	N	N	0	N	N
132	20230707	140825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2410	-40	5	-1.63	316934890	130593	81.67	2425	2475	2390	3185	1715	2450	2426.78	0.34	0	-7872	2533	2491	2423	2381	2313	2457	2347	233	735	500	1710	5	1	46546058	1122	-6.06	3.65	12	0.28	-398.00	661.00	4535	20220913	-46.86	1961	20230623	22.90	3625	-33.52	20230112	1961	22.90	20230623	4535	-46.86	20220913	1961	22.90	20230623	0.12	N	205500	500	232 억	157879	N	N	0	N	N
133	20230707	130815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2400	-50	5	-2.04	302086600	124408	77.80	2425	2475	2390	3185	1715	2450	2428.08	0.34	0	-7914	2533	2491	2423	2381	2313	2457	2347	233	735	500	1710	5	1	46546058	1117	-6.03	3.63	12	0.27	-398.00	661.00	4535	20220913	-47.08	1961	20230623	22.39	3625	-33.79	20230112	1961	22.39	20230623	4535	-47.08	20220913	1961	22.39	20230623	0.12	N	205500	500	232 억	157879	N	N	0	N	N
134	20230707	120819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2425	-25	5	-1.02	269898945	111072	69.46	2425	2475	2390	3185	1715	2450	2429.83	0.34	0	-7875	2533	2491	2423	2381	2313	2457	2347	233	735	500	1710	5	1	46546058	1129	-6.09	3.67	12	0.24	-398.00	661.00	4535	20220913	-46.53	1961	20230623	23.66	3625	-33.10	20230112	1961	23.66	20230623	4535	-46.53	20220913	1961	23.66	20230623	0.12	N	205500	500	232 억	157879	N	N	0	N	N
135	20230707	110821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	-20	5	-0.82	214031455	87909	54.98	2425	2475	2410	3185	1715	2450	2434.59	0.34	0	-11476	2533	2491	2423	2381	2313	2457	2347	233	735	500	1710	5	1	46546058	1131	-6.11	3.68	12	0.19	-398.00	661.00	4535	20220913	-46.42	1961	20230623	23.92	3625	-32.97	20230112	1961	23.92	20230623	4535	-46.42	20220913	1961	23.92	20230623	0.12	N	205500	500	232 억	157879	N	N	0	N	N
136	20230707	100811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2440	-10	5	-0.41	119540405	49317	30.84	2425	2475	2410	3185	1715	2450	2423.59	0.34	0	-15641	2533	2491	2423	2381	2313	2457	2347	233	735	500	1710	5	1	46546058	1136	-6.13	3.69	12	0.11	-398.00	661.00	4535	20220913	-46.20	1961	20230623	24.43	3625	-32.69	20230112	1961	24.43	20230623	4535	-46.20	20220913	1961	24.43	20230623	0.12	N	205500	500	232 억	157879	N	N	0	N	N
137	20230707	090813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2435	-15	5	-0.61	23420015	9611	6.01	2425	2475	2410	3185	1715	2450	2435.89	0.34	0	-2462	2533	2491	2423	2381	2313	2457	2347	233	735	500	1710	5	1	46546058	1133	-6.12	3.68	12	0.02	-398.00	661.00	4535	20220913	-46.31	1961	20230623	24.17	3625	-32.83	20230112	1961	24.17	20230623	4535	-46.31	20220913	1961	24.17	20230623	0.12	N	205500	500	232 억	157879	N	N	0	N	N
138	20230706	160811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	35	2	1.45	380947470	158813	36.12	2465	2465	2355	3135	1695	2415	2398.71	0.39	0	-25099	2598	2506	2383	2291	2168	2552	2337	233	720	500	1690	5	1	46546058	1140	-6.16	3.71	12	0.34	-398.00	661.00	4535	20220913	-45.98	1961	20230623	24.94	3625	-32.41	20230112	1961	24.94	20230623	4535	-45.98	20220913	1961	24.94	20230623	0.12	N	205500	500	232 억	182277	N	N	135	N	N
139	20230706	150812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2400	-15	5	-0.62	334971440	139984	31.84	2465	2465	2355	3135	1695	2415	2392.92	0.39	0	-19391	2598	2506	2383	2291	2168	2552	2337	233	720	500	1690	5	1	46546058	1117	-6.03	3.63	12	0.30	-398.00	661.00	4535	20220913	-47.08	1961	20230623	22.39	3625	-33.79	20230112	1961	22.39	20230623	4535	-47.08	20220913	1961	22.39	20230623	0.12	N	205500	500	232 억	182277	N	N	135	N	N
140	20230706	140813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	0	3	0.00	252945375	106112	24.13	2465	2465	2355	3135	1695	2415	2383.74	0.39	0	-18294	2598	2506	2383	2291	2168	2552	2337	233	720	500	1690	5	1	46546058	1124	-6.07	3.65	12	0.23	-398.00	661.00	4535	20220913	-46.75	1961	20230623	23.15	3625	-33.38	20230112	1961	23.15	20230623	4535	-46.75	20220913	1961	23.15	20230623	0.12	N	205500	500	232 억	182277	N	N	135	N	N
141	20230706	130812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2385	-30	5	-1.24	200069205	83995	19.10	2465	2465	2355	3135	1695	2415	2381.90	0.39	0	-21372	2598	2506	2383	2291	2168	2552	2337	233	720	500	1690	5	1	46546058	1110	-5.99	3.61	12	0.18	-398.00	661.00	4535	20220913	-47.41	1961	20230623	21.62	3625	-34.21	20230112	1961	21.62	20230623	4535	-47.41	20220913	1961	21.62	20230623	0.12	N	205500	500	232 억	182277	N	N	135	N	N
142	20230706	120802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2370	-45	5	-1.86	186644205	78330	17.81	2465	2465	2355	3135	1695	2415	2382.77	0.39	0	-21082	2598	2506	2383	2291	2168	2552	2337	233	720	500	1690	5	1	46546058	1103	-5.95	3.59	12	0.17	-398.00	661.00	4535	20220913	-47.74	1961	20230623	20.86	3625	-34.62	20230112	1961	20.86	20230623	4535	-47.74	20220913	1961	20.86	20230623	0.12	N	205500	500	232 억	182277	N	N	135	N	N
143	20230706	110816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2380	-35	5	-1.45	172307305	72283	16.44	2465	2465	2355	3135	1695	2415	2383.77	0.39	0	-20356	2598	2506	2383	2291	2168	2552	2337	233	720	500	1690	5	1	46546058	1108	-5.98	3.60	12	0.16	-398.00	661.00	4535	20220913	-47.52	1961	20230623	21.37	3625	-34.34	20230112	1961	21.37	20230623	4535	-47.52	20220913	1961	21.37	20230623	0.12	N	205500	500	232 억	182277	N	N	135	N	N
144	20230706	100812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2375	-40	5	-1.66	123345000	51642	11.74	2465	2465	2355	3135	1695	2415	2388.44	0.39	0	-15505	2598	2506	2383	2291	2168	2552	2337	233	720	500	1690	5	1	46546058	1105	-5.97	3.59	12	0.11	-398.00	661.00	4535	20220913	-47.63	1961	20230623	21.11	3625	-34.48	20230112	1961	21.11	20230623	4535	-47.63	20220913	1961	21.11	20230623	0.12	N	205500	500	232 억	182277	N	N	135	N	N
145	20230706	090811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2395	-20	5	-0.83	28093095	11627	2.64	2465	2465	2380	3135	1695	2415	2416.20	0.39	0	-2903	2598	2506	2383	2291	2168	2552	2337	233	720	500	1690	5	1	46546058	1115	-6.02	3.62	12	0.02	-398.00	661.00	4535	20220913	-47.19	1961	20230623	22.13	3625	-33.93	20230112	1961	22.13	20230623	4535	-47.19	20220913	1961	22.13	20230623	0.12	N	205500	500	232 억	182277	N	N	135	N	N
146	20230705	160808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	120	2	5.23	1042676335	438070	483.12	2300	2475	2260	2980	1610	2295	2380.04	0.25	0	69030	2355	2325	2275	2245	2195	2340	2260	233	685	500	1600	5	1	46546058	1124	-6.07	3.65	12	0.94	-398.00	661.00	4535	20220913	-46.75	1961	20230623	23.15	3625	-33.38	20230112	1961	23.15	20230623	4535	-46.75	20220913	1961	23.15	20230623	0.12	N	205500	500	232 억	115149	N	N	135	N	N
147	20230705	150804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2425	130	2	5.66	984521305	414037	456.61	2300	2475	2260	2980	1610	2295	2377.86	0.25	0	67740	2355	2325	2275	2245	2195	2340	2260	233	685	500	1600	5	1	46546058	1129	-6.09	3.67	12	0.89	-398.00	661.00	4535	20220913	-46.53	1961	20230623	23.66	3625	-33.10	20230112	1961	23.66	20230623	4535	-46.53	20220913	1961	23.66	20230623	0.12	N	205500	500	232 억	115149	N	N	0	N	N
148	20230705	140755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2375	80	2	3.49	872848315	367603	405.40	2300	2475	2260	2980	1610	2295	2374.43	0.25	0	55520	2355	2325	2275	2245	2195	2340	2260	233	685	500	1600	5	1	46546058	1105	-5.97	3.59	12	0.79	-398.00	661.00	4535	20220913	-47.63	1961	20230623	21.11	3625	-34.48	20230112	1961	21.11	20230623	4535	-47.63	20220913	1961	21.11	20230623	0.12	N	205500	500	232 억	115149	N	N	0	N	N
149	20230705	130759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2365	70	2	3.05	772800255	325368	358.82	2300	2475	2260	2980	1610	2295	2375.16	0.25	0	46648	2355	2325	2275	2245	2195	2340	2260	233	685	500	1600	5	1	46546058	1101	-5.94	3.58	12	0.70	-398.00	661.00	4535	20220913	-47.85	1961	20230623	20.60	3625	-34.76	20230112	1961	20.60	20230623	4535	-47.85	20220913	1961	20.60	20230623	0.12	N	205500	500	232 억	115149	N	N	0	N	N
150	20230705	120757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2325	30	2	1.31	236223885	101716	112.18	2300	2365	2260	2980	1610	2295	2322.39	0.25	0	3801	2355	2325	2275	2245	2195	2340	2260	233	685	500	1600	5	1	46546058	1082	-5.84	3.52	12	0.22	-398.00	661.00	4535	20220913	-48.73	1961	20230623	18.56	3625	-35.86	20230112	1961	18.56	20230623	4535	-48.73	20220913	1961	18.56	20230623	0.12	N	205500	500	232 억	115149	N	N	0	N	N
151	20230705	110806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2315	20	2	0.87	225196210	96958	106.93	2300	2365	2260	2980	1610	2295	2322.62	0.25	0	3736	2355	2325	2275	2245	2195	2340	2260	233	685	500	1600	5	1	46546058	1078	-5.82	3.50	12	0.21	-398.00	661.00	4535	20220913	-48.95	1961	20230623	18.05	3625	-36.14	20230112	1961	18.05	20230623	4535	-48.95	20220913	1961	18.05	20230623	0.12	N	205500	500	232 억	115149	N	N	0	N	N
152	20230705	100800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2320	25	2	1.09	89184450	38869	42.87	2300	2330	2260	2980	1610	2295	2294.49	0.25	0	62	2355	2325	2275	2245	2195	2340	2260	233	685	500	1600	5	1	46546058	1080	-5.83	3.51	12	0.08	-398.00	661.00	4535	20220913	-48.84	1961	20230623	18.31	3625	-36.00	20230112	1961	18.31	20230623	4535	-48.84	20220913	1961	18.31	20230623	0.12	N	205500	500	232 억	115149	N	N	0	N	N
153	20230705	090758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-10	5	-0.44	23953860	10456	11.53	2300	2300	2260	2980	1610	2295	2290.92	0.25	0	-2785	2355	2325	2275	2245	2195	2340	2260	233	685	500	1600	5	1	46546058	1064	-5.74	3.46	12	0.02	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.12	N	205500	500	232 억	115149	N	N	0	N	N
154	20230704	160755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2295	10	2	0.44	205127845	90660	28.91	2290	2305	2225	2970	1600	2285	2262.60	0.26	0	-6951	2501	2392	2321	2212	2141	2357	2177	233	685	500	1590	5	1	46546058	1068	-5.77	3.47	12	0.19	-398.00	661.00	4535	20220913	-49.39	1961	20230623	17.03	3625	-36.69	20230112	1961	17.03	20230623	4535	-49.39	20220913	1961	17.03	20230623	0.13	N	205500	500	232 억	122112	N	N	151	N	N
155	20230704	150746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	-20	5	-0.88	180283330	79785	25.44	2290	2305	2225	2970	1600	2285	2259.61	0.26	0	-5170	2501	2392	2321	2212	2141	2357	2177	233	685	500	1590	5	1	46546058	1054	-5.69	3.43	12	0.17	-398.00	661.00	4535	20220913	-50.06	1961	20230623	15.50	3625	-37.52	20230112	1961	15.50	20230623	4535	-50.06	20220913	1961	15.50	20230623	0.13	N	205500	500	232 억	122112	N	N	151	N	N
156	20230704	140751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2260	-25	5	-1.09	167437395	74096	23.63	2290	2305	2225	2970	1600	2285	2259.73	0.26	0	-5202	2501	2392	2321	2212	2141	2357	2177	233	685	500	1590	5	1	46546058	1052	-5.68	3.42	12	0.16	-398.00	661.00	4535	20220913	-50.17	1961	20230623	15.25	3625	-37.66	20230112	1961	15.25	20230623	4535	-50.17	20220913	1961	15.25	20230623	0.13	N	205500	500	232 억	122112	N	N	151	N	N
157	20230704	130740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2275	-10	5	-0.44	154923075	68558	21.86	2290	2305	2225	2970	1600	2285	2259.73	0.26	0	-6652	2501	2392	2321	2212	2141	2357	2177	233	685	500	1590	5	1	46546058	1059	-5.72	3.44	12	0.15	-398.00	661.00	4535	20220913	-49.83	1961	20230623	16.01	3625	-37.24	20230112	1961	16.01	20230623	4535	-49.83	20220913	1961	16.01	20230623	0.13	N	205500	500	232 억	122112	N	N	151	N	N
158	20230704	120749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	-20	5	-0.88	132457810	58656	18.71	2290	2305	2225	2970	1600	2285	2258.21	0.26	0	-6499	2501	2392	2321	2212	2141	2357	2177	233	685	500	1590	5	1	46546058	1054	-5.69	3.43	12	0.13	-398.00	661.00	4535	20220913	-50.06	1961	20230623	15.50	3625	-37.52	20230112	1961	15.50	20230623	4535	-50.06	20220913	1961	15.50	20230623	0.13	N	205500	500	232 억	122112	N	N	151	N	N
159	20230704	110743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2260	-25	5	-1.09	124538225	55169	17.59	2290	2305	2225	2970	1600	2285	2257.39	0.26	0	-5244	2501	2392	2321	2212	2141	2357	2177	233	685	500	1590	5	1	46546058	1052	-5.68	3.42	12	0.12	-398.00	661.00	4535	20220913	-50.17	1961	20230623	15.25	3625	-37.66	20230112	1961	15.25	20230623	4535	-50.17	20220913	1961	15.25	20230623	0.13	N	205500	500	232 억	122112	N	N	151	N	N
160	20230704	100741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2240	-45	5	-1.97	107775440	47702	15.21	2290	2305	2225	2970	1600	2285	2259.34	0.26	0	-5519	2501	2392	2321	2212	2141	2357	2177	233	685	500	1590	5	1	46546058	1043	-5.63	3.39	12	0.10	-398.00	661.00	4535	20220913	-50.61	1961	20230623	14.23	3625	-38.21	20230112	1961	14.23	20230623	4535	-50.61	20220913	1961	14.23	20230623	0.13	N	205500	500	232 억	122112	N	N	151	N	N
161	20230704	090739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	-20	5	-0.88	25823840	11316	3.61	2290	2305	2265	2970	1600	2285	2282.06	0.26	0	-8083	2501	2392	2321	2212	2141	2357	2177	233	685	500	1590	5	1	46546058	1054	-5.69	3.43	12	0.02	-398.00	661.00	4535	20220913	-50.06	1961	20230623	15.50	3625	-37.52	20230112	1961	15.50	20230623	4535	-50.06	20220913	1961	15.50	20230623	0.13	N	205500	500	232 억	122112	N	N	151	N	N
162	20230703	160732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-95	5	-3.99	713640460	311834	91.99	2420	2430	2250	3090	1670	2380	2288.53	0.32	0	-27886	2590	2485	2380	2275	2170	2432	2222	233	710	500	1660	5	1	46546058	1064	-5.74	3.46	12	0.67	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.13	N	205500	500	232 억	151039	N	N	151	N	N
163	20230703	150740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2275	-105	5	-4.41	654234755	285842	84.32	2420	2430	2250	3090	1670	2380	2288.80	0.32	0	-22266	2590	2485	2380	2275	2170	2432	2222	233	710	500	1660	5	1	46546058	1059	-5.72	3.44	12	0.61	-398.00	661.00	4535	20220913	-49.83	1961	20230623	16.01	3625	-37.24	20230112	1961	16.01	20230623	4535	-49.83	20220913	1961	16.01	20230623	0.13	N	205500	500	232 억	151039	N	N	26	N	N
164	20230703	140740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	-115	5	-4.83	621620105	271439	80.07	2420	2430	2250	3090	1670	2380	2290.09	0.32	0	-18319	2590	2485	2380	2275	2170	2432	2222	233	710	500	1660	5	1	46546058	1054	-5.69	3.43	12	0.58	-398.00	661.00	4535	20220913	-50.06	1961	20230623	15.50	3625	-37.52	20230112	1961	15.50	20230623	4535	-50.06	20220913	1961	15.50	20230623	0.13	N	205500	500	232 억	151039	N	N	26	N	N
165	20230703	130734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-95	5	-3.99	555314710	242096	71.41	2420	2430	2250	3090	1670	2380	2293.78	0.32	0	-14038	2590	2485	2380	2275	2170	2432	2222	233	710	500	1660	5	1	46546058	1064	-5.74	3.46	12	0.52	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.13	N	205500	500	232 억	151039	N	N	26	N	N
166	20230703	120742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-95	5	-3.99	541401020	235988	69.61	2420	2430	2250	3090	1670	2380	2294.19	0.32	0	-9782	2590	2485	2380	2275	2170	2432	2222	233	710	500	1660	5	1	46546058	1064	-5.74	3.46	12	0.51	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.13	N	205500	500	232 억	151039	N	N	26	N	N
167	20230703	110737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2285	-95	5	-3.99	481316725	209572	61.82	2420	2430	2250	3090	1670	2380	2296.67	0.32	0	-4495	2590	2485	2380	2275	2170	2432	2222	233	710	500	1660	5	1	46546058	1064	-5.74	3.46	12	0.45	-398.00	661.00	4535	20220913	-49.61	1961	20230623	16.52	3625	-36.97	20230112	1961	16.52	20230623	4535	-49.61	20220913	1961	16.52	20230623	0.13	N	205500	500	232 억	151039	N	N	26	N	N
168	20230703	100725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2255	-125	5	-5.25	418594130	181999	53.69	2420	2430	2250	3090	1670	2380	2299.98	0.32	0	-4647	2590	2485	2380	2275	2170	2432	2222	233	710	500	1660	5	1	46546058	1050	-5.67	3.41	12	0.39	-398.00	661.00	4535	20220913	-50.28	1961	20230623	14.99	3625	-37.79	20230112	1961	14.99	20230623	4535	-50.28	20220913	1961	14.99	20230623	0.13	N	205500	500	232 억	151039	N	N	26	N	N
169	20230703	090732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2360	-20	5	-0.84	39598880	16514	4.87	2420	2430	2360	3090	1670	2380	2397.90	0.32	0	-6391	2590	2485	2380	2275	2170	2432	2222	233	710	500	1660	5	1	46546058	1098	-5.93	3.57	12	0.04	-398.00	661.00	4535	20220913	-47.96	1961	20230623	20.35	3625	-34.90	20230112	1961	20.35	20230623	4535	-47.96	20220913	1961	20.35	20230623	0.13	N	205500	500	232 억	151039	N	N	26	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History