KissMeData/066980/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	135	2	3.82	770612035	212460	41.45	3580	3670	3535	4595	2475	3535	3627.06	2.66	0	1050	3935	3735	3595	3395	3255	3665	3325	250	1060	500	2400	5	1	50035429	1836	-39.04	1.44	12	0.42	-94.00	2546.00	4470	20230113	-17.90	2480	20221013	47.98	4470	-17.90	20230113	2480	47.98	20230517	4470	-17.90	20230113	2480	47.98	20221013	6.04	N	066980	500	250 억		1329895	N	N	0	N	00	N
3	20230731	150612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	110	2	3.11	601687980	166360	32.46	3580	3670	3535	4595	2475	3535	3616.78	2.66	0	1426	3935	3735	3595	3395	3255	3665	3325	250	1060	500	2400	5	1	50035429	1824	-38.78	1.43	12	0.33	-94.00	2546.00	4470	20230113	-18.46	2480	20221013	46.98	4470	-18.46	20230113	2480	46.98	20230517	4470	-18.46	20230113	2480	46.98	20221013	6.04	N	066980	500	250 억		1329895	N	N	0	N	00	N
4	20230731	140614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3595	60	2	1.70	502064535	138826	27.08	3580	3670	3535	4595	2475	3535	3616.50	2.66	0	2579	3935	3735	3595	3395	3255	3665	3325	250	1060	500	2400	5	1	50035429	1799	-38.24	1.41	12	0.28	-94.00	2546.00	4470	20230113	-19.57	2480	20221013	44.96	4470	-19.57	20230113	2480	44.96	20230517	4470	-19.57	20230113	2480	44.96	20221013	6.04	N	066980	500	250 억		1329895	N	N	0	N	00	N
5	20230731	130613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3625	90	2	2.55	448846345	124049	24.20	3580	3670	3535	4595	2475	3535	3618.30	2.66	0	4154	3935	3735	3595	3395	3255	3665	3325	250	1060	500	2400	5	1	50035429	1814	-38.56	1.42	12	0.25	-94.00	2546.00	4470	20230113	-18.90	2480	20221013	46.17	4470	-18.90	20230113	2480	46.17	20230517	4470	-18.90	20230113	2480	46.17	20221013	6.04	N	066980	500	250 억		1329895	N	N	0	N	00	N
6	20230731	120620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	125	2	3.54	394596550	109114	21.29	3580	3670	3535	4595	2475	3535	3616.37	2.66	0	5375	3935	3735	3595	3395	3255	3665	3325	250	1060	500	2400	5	1	50035429	1831	-38.94	1.44	12	0.22	-94.00	2546.00	4470	20230113	-18.12	2480	20221013	47.58	4470	-18.12	20230113	2480	47.58	20230517	4470	-18.12	20230113	2480	47.58	20221013	6.04	N	066980	500	250 억		1329895	N	N	0	N	00	N
7	20230731	110622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3630	95	2	2.69	324506215	89918	17.54	3580	3665	3535	4595	2475	3535	3608.91	2.66	0	-253	3935	3735	3595	3395	3255	3665	3325	250	1060	500	2400	5	1	50035429	1816	-38.62	1.43	12	0.18	-94.00	2546.00	4470	20230113	-18.79	2480	20221013	46.37	4470	-18.79	20230113	2480	46.37	20230517	4470	-18.79	20230113	2480	46.37	20221013	6.04	N	066980	500	250 억		1329895	N	N	0	N	00	N
8	20230731	100619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	75	2	2.12	258407255	71678	13.98	3580	3665	3535	4595	2475	3535	3605.11	2.66	0	-7303	3935	3735	3595	3395	3255	3665	3325	250	1060	500	2400	5	1	50035429	1806	-38.40	1.42	12	0.14	-94.00	2546.00	4470	20230113	-19.24	2480	20221013	45.56	4470	-19.24	20230113	2480	45.56	20230517	4470	-19.24	20230113	2480	45.56	20221013	6.04	N	066980	500	250 억		1329895	N	N	0	N	00	N
9	20230731	090611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3555	20	2	0.57	5151925	1441	0.28	3580	3580	3555	4595	2475	3535	3575.24	2.66	0	-1900	3935	3735	3595	3395	3255	3665	3325	250	1060	500	2400	5	1	50035429	1779	-37.82	1.40	12	0.00	-94.00	2546.00	4470	20230113	-20.47	2480	20221013	43.35	4470	-20.47	20230113	2480	43.35	20230517	4470	-20.47	20230113	2480	43.35	20221013	6.04	N	066980	500	250 억		1329895	N	N	0	N	00	N
10	20230728	160614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3535	-75	5	-2.08	1818010580	505789	40.43	3795	3795	3455	4690	2530	3610	3594.41	2.96	0	-156345	4003	3806	3483	3286	2963	3905	3385	250	1080	500	2450	5	1	50035429	1769	-37.61	1.39	12	1.01	-94.00	2546.00	4470	20230113	-20.92	2480	20221013	42.54	4470	-20.92	20230113	2480	42.54	20230517	4470	-20.92	20230113	2480	42.54	20221013	5.90	N	066980	500	250 억		1483025	N	N	0	N	00	N
11	20230728	150614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3565	-45	5	-1.25	1747318080	485795	38.83	3795	3795	3455	4690	2530	3610	3596.82	2.96	0	-152210	4003	3806	3483	3286	2963	3905	3385	250	1080	500	2450	5	1	50035429	1784	-37.93	1.40	12	0.97	-94.00	2546.00	4470	20230113	-20.25	2480	20221013	43.75	4470	-20.25	20230113	2480	43.75	20230517	4470	-20.25	20230113	2480	43.75	20221013	5.90	N	066980	500	250 억		1483025	N	N	0	N	00	N
12	20230728	140611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3525	-85	5	-2.35	1434438610	396425	31.69	3795	3795	3515	4690	2530	3610	3618.44	2.96	0	-122361	4003	3806	3483	3286	2963	3905	3385	250	1080	500	2450	5	1	50035429	1764	-37.50	1.38	12	0.79	-94.00	2546.00	4470	20230113	-21.14	2480	20221013	42.14	4470	-21.14	20230113	2480	42.14	20230517	4470	-21.14	20230113	2480	42.14	20221013	5.90	N	066980	500	250 억		1483025	N	N	0	N	00	N
13	20230728	130614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3520	-90	5	-2.49	1360707565	375514	30.02	3795	3795	3515	4690	2530	3610	3623.59	2.96	0	-111085	4003	3806	3483	3286	2963	3905	3385	250	1080	500	2450	5	1	50035429	1761	-37.45	1.38	12	0.75	-94.00	2546.00	4470	20230113	-21.25	2480	20221013	41.94	4470	-21.25	20230113	2480	41.94	20230517	4470	-21.25	20230113	2480	41.94	20221013	5.90	N	066980	500	250 억		1483025	N	N	0	N	00	N
14	20230728	120611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	30	2	0.83	947872945	260496	20.82	3795	3795	3550	4690	2530	3610	3638.72	2.96	0	-75272	4003	3806	3483	3286	2963	3905	3385	250	1080	500	2450	5	1	50035429	1821	-38.72	1.43	12	0.52	-94.00	2546.00	4470	20230113	-18.57	2480	20221013	46.77	4470	-18.57	20230113	2480	46.77	20230517	4470	-18.57	20230113	2480	46.77	20221013	5.90	N	066980	500	250 억		1483025	N	N	0	N	00	N
15	20230728	110616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	45	2	1.25	895934770	246261	19.69	3795	3795	3550	4690	2530	3610	3638.15	2.96	0	-77907	4003	3806	3483	3286	2963	3905	3385	250	1080	500	2450	5	1	50035429	1829	-38.88	1.44	12	0.49	-94.00	2546.00	4470	20230113	-18.23	2480	20221013	47.38	4470	-18.23	20230113	2480	47.38	20230517	4470	-18.23	20230113	2480	47.38	20221013	5.90	N	066980	500	250 억		1483025	N	N	0	N	00	N
16	20230728	100608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	0	3	0.00	793928690	218053	17.43	3795	3795	3550	4690	2530	3610	3640.99	2.96	0	-77861	4003	3806	3483	3286	2963	3905	3385	250	1080	500	2450	5	1	50035429	1806	-38.40	1.42	12	0.44	-94.00	2546.00	4470	20230113	-19.24	2480	20221013	45.56	4470	-19.24	20230113	2480	45.56	20230517	4470	-19.24	20230113	2480	45.56	20221013	5.90	N	066980	500	250 억		1483025	N	N	0	N	00	N
17	20230728	090613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	0	3	0.00	260931450	70974	5.67	3795	3795	3550	4690	2530	3610	3676.44	2.96	0	-29874	4003	3806	3483	3286	2963	3905	3385	250	1080	500	2450	5	1	50035429	1806	-38.40	1.42	12	0.14	-94.00	2546.00	4470	20230113	-19.24	2480	20221013	45.56	4470	-19.24	20230113	2480	45.56	20230517	4470	-19.24	20230113	2480	45.56	20221013	5.90	N	066980	500	250 억		1483025	N	N	0	N	00	N
18	20230727	160610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	455	2	14.42	4366456510	1236676	290.02	3260	3680	3160	4100	2210	3155	3530.62	3.00	7894	-12880	3401	3277	3136	3012	2871	3340	3075	250	945	500	2140	5	1	50035429	1806	-38.40	1.42	12	2.47	-94.00	2546.00	4470	20230113	-19.24	2480	20221013	45.56	4470	-19.24	20230113	2480	45.56	20230517	4470	-19.24	20230113	2480	45.56	20221013	5.66	N	066980	500	250 억		1499927	N	N	0	N	00	N
19	20230727	150611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	485	2	15.37	4144694415	1175665	275.71	3260	3680	3160	4100	2210	3155	3525.40	3.00	7894	2442	3401	3277	3136	3012	2871	3340	3075	250	945	500	2140	5	1	50035429	1821	-38.72	1.43	12	2.35	-94.00	2546.00	4470	20230113	-18.57	2480	20221013	46.77	4470	-18.57	20230113	2480	46.77	20230517	4470	-18.57	20230113	2480	46.77	20221013	5.66	N	066980	500	250 억		1499927	N	N	0	N	00	N
20	20230727	140608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	450	2	14.26	3670211305	1045495	245.19	3260	3650	3160	4100	2210	3155	3510.50	3.00	7894	36375	3401	3277	3136	3012	2871	3340	3075	250	945	500	2140	5	1	50035429	1804	-38.35	1.42	12	2.09	-94.00	2546.00	4470	20230113	-19.35	2480	20221013	45.36	4470	-19.35	20230113	2480	45.36	20230517	4470	-19.35	20230113	2480	45.36	20221013	5.66	N	066980	500	250 억		1499927	N	N	0	N	00	N
21	20230727	130608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3625	470	2	14.90	3367801865	961827	225.57	3260	3630	3160	4100	2210	3155	3501.46	3.00	7894	31772	3401	3277	3136	3012	2871	3340	3075	250	945	500	2140	5	1	50035429	1814	-38.56	1.42	12	1.92	-94.00	2546.00	4470	20230113	-18.90	2480	20221013	46.17	4470	-18.90	20230113	2480	46.17	20230517	4470	-18.90	20230113	2480	46.17	20221013	5.66	N	066980	500	250 억		1499927	N	N	0	N	00	N
22	20230727	120610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3595	440	2	13.95	3087130155	883395	207.17	3260	3630	3160	4100	2210	3155	3494.62	3.00	7894	38515	3401	3277	3136	3012	2871	3340	3075	250	945	500	2140	5	1	50035429	1799	-38.24	1.41	12	1.77	-94.00	2546.00	4470	20230113	-19.57	2480	20221013	44.96	4470	-19.57	20230113	2480	44.96	20230517	4470	-19.57	20230113	2480	44.96	20221013	5.66	N	066980	500	250 억		1499927	N	N	0	N	00	N
23	20230727	110610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	425	2	13.47	2566823285	737778	173.02	3260	3600	3160	4100	2210	3155	3479.13	3.00	7894	45930	3401	3277	3136	3012	2871	3340	3075	250	945	500	2140	5	1	50035429	1791	-38.09	1.41	12	1.47	-94.00	2546.00	4470	20230113	-19.91	2480	20221013	44.35	4470	-19.91	20230113	2480	44.35	20230517	4470	-19.91	20230113	2480	44.35	20221013	5.66	N	066980	500	250 억		1499927	N	N	0	N	00	N
24	20230727	100608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	355	2	11.25	2033785945	587841	137.86	3260	3600	3160	4100	2210	3155	3459.76	3.00	7894	34597	3401	3277	3136	3012	2871	3340	3075	250	945	500	2140	5	1	50035429	1756	-37.34	1.38	12	1.17	-94.00	2546.00	4470	20230113	-21.48	2480	20221013	41.53	4470	-21.48	20230113	2480	41.53	20230517	4470	-21.48	20230113	2480	41.53	20221013	5.66	N	066980	500	250 억		1499927	N	N	0	N	00	N
25	20230727	090607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	115	2	3.65	220885430	66997	15.71	3260	3425	3160	4100	2210	3155	3296.95	3.00	7894	-22998	3401	3277	3136	3012	2871	3340	3075	250	945	500	2140	5	1	50035429	1636	-34.79	1.28	12	0.13	-94.00	2546.00	4470	20230113	-26.85	2480	20221013	31.85	4470	-26.85	20230113	2480	31.85	20230517	4470	-26.85	20230113	2480	31.85	20221013	5.66	N	066980	500	250 억		1499927	N	N	0	N	00	N
26	20230726	160606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3155	25	2	0.80	1311659135	421800	91.74	3125	3260	2995	4065	2195	3130	3109.67	2.98	0	7897	3283	3206	3093	3016	2903	3225	3035	250	935	500	2120	5	1	50035429	1579	-33.56	1.24	12	0.84	-94.00	2546.00	4470	20230113	-29.42	2480	20221013	27.22	4470	-29.42	20230113	2480	27.22	20230517	4470	-29.42	20230113	2480	27.22	20221013	5.66	N	066980	500	250 억		1492033	N	N	0	N	00	N
27	20230726	150610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3175	45	2	1.44	1269010495	408316	88.80	3125	3260	2995	4065	2195	3130	3107.91	2.98	0	11451	3283	3206	3093	3016	2903	3225	3035	250	935	500	2120	5	1	50035429	1589	-33.78	1.25	12	0.82	-94.00	2546.00	4470	20230113	-28.97	2480	20221013	28.02	4470	-28.97	20230113	2480	28.02	20230517	4470	-28.97	20230113	2480	28.02	20221013	5.66	N	066980	500	250 억		1492033	N	N	0	N	00	N
28	20230726	140607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3135	5	2	0.16	1206440540	388579	84.51	3125	3260	2995	4065	2195	3130	3104.75	2.98	0	5407	3283	3206	3093	3016	2903	3225	3035	250	935	500	2120	5	1	50035429	1569	-33.35	1.23	12	0.78	-94.00	2546.00	4470	20230113	-29.87	2480	20221013	26.41	4470	-29.87	20230113	2480	26.41	20230517	4470	-29.87	20230113	2480	26.41	20221013	5.66	N	066980	500	250 억		1492033	N	N	0	N	00	N
29	20230726	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3115	-15	5	-0.48	896087175	290574	63.20	3125	3165	2995	4065	2195	3130	3083.85	2.98	0	-6619	3283	3206	3093	3016	2903	3225	3035	250	935	500	2120	5	1	50035429	1559	-33.14	1.22	12	0.58	-94.00	2546.00	4470	20230113	-30.31	2480	20221013	25.60	4470	-30.31	20230113	2480	25.60	20230517	4470	-30.31	20230113	2480	25.60	20221013	5.66	N	066980	500	250 억		1492033	N	N	0	N	00	N
30	20230726	120607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3135	5	2	0.16	781045800	253822	55.20	3125	3165	2995	4065	2195	3130	3077.14	2.98	0	9139	3283	3206	3093	3016	2903	3225	3035	250	935	500	2120	5	1	50035429	1569	-33.35	1.23	12	0.51	-94.00	2546.00	4470	20230113	-29.87	2480	20221013	26.41	4470	-29.87	20230113	2480	26.41	20230517	4470	-29.87	20230113	2480	26.41	20221013	5.66	N	066980	500	250 억		1492033	N	N	0	N	00	N
31	20230726	110602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3115	-15	5	-0.48	677399560	220670	47.99	3125	3135	2995	4065	2195	3130	3069.74	2.98	0	4254	3283	3206	3093	3016	2903	3225	3035	250	935	500	2120	5	1	50035429	1559	-33.14	1.22	12	0.44	-94.00	2546.00	4470	20230113	-30.31	2480	20221013	25.60	4470	-30.31	20230113	2480	25.60	20230517	4470	-30.31	20230113	2480	25.60	20221013	5.66	N	066980	500	250 억		1492033	N	N	0	N	00	N
32	20230726	100607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3095	-35	5	-1.12	433177945	141623	30.80	3125	3135	2995	4065	2195	3130	3058.67	2.98	0	-19454	3283	3206	3093	3016	2903	3225	3035	250	935	500	2120	5	1	50035429	1549	-32.93	1.22	12	0.28	-94.00	2546.00	4470	20230113	-30.76	2480	20221013	24.80	4470	-30.76	20230113	2480	24.80	20230517	4470	-30.76	20230113	2480	24.80	20221013	5.66	N	066980	500	250 억		1492033	N	N	0	N	00	N
33	20230726	090602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	-130	5	-4.15	55979675	18333	3.99	3125	3125	3000	4065	2195	3130	3053.49	2.98	0	-12290	3283	3206	3093	3016	2903	3225	3035	250	935	500	2120	5	1	50035429	1501	-31.91	1.18	12	0.04	-94.00	2546.00	4470	20230113	-32.89	2480	20221013	20.97	4470	-32.89	20230113	2480	20.97	20230517	4470	-32.89	20230113	2480	20.97	20221013	5.66	N	066980	500	250 억		1492033	N	N	0	N	00	N
34	20230725	160601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3130	-10	5	-0.32	1402903095	458984	152.56	3130	3170	2980	4080	2200	3140	3056.53	2.98	0	2207	3406	3272	3166	3032	2926	3220	2980	250	940	500	2130	5	1	50035429	1566	-33.30	1.23	12	0.92	-94.00	2546.00	4470	20230113	-29.98	2480	20221013	26.21	4470	-29.98	20230113	2480	26.21	20230517	4470	-29.98	20230113	2480	26.21	20221013	5.63	N	066980	500	250 억		1490627	N	N	0	N	00	N
35	20230725	150556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3005	-135	5	-4.30	1149467365	375323	124.75	3130	3170	2990	4080	2200	3140	3062.61	2.98	0	6340	3406	3272	3166	3032	2926	3220	2980	250	940	500	2130	5	1	50035429	1504	-31.97	1.18	12	0.75	-94.00	2546.00	4470	20230113	-32.77	2480	20221013	21.17	4470	-32.77	20230113	2480	21.17	20230517	4470	-32.77	20230113	2480	21.17	20221013	5.63	N	066980	500	250 억		1490627	N	N	0	N	00	N
36	20230725	140557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3055	-85	5	-2.71	622481870	201622	67.02	3130	3170	3050	4080	2200	3140	3087.37	2.98	0	9715	3406	3272	3166	3032	2926	3220	2980	250	940	500	2130	5	1	50035429	1529	-32.50	1.20	12	0.40	-94.00	2546.00	4470	20230113	-31.66	2480	20221013	23.19	4470	-31.66	20230113	2480	23.19	20230517	4470	-31.66	20230113	2480	23.19	20221013	5.63	N	066980	500	250 억		1490627	N	N	0	N	00	N
37	20230725	130602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3135	-5	5	-0.16	491434145	159208	52.92	3130	3170	3050	4080	2200	3140	3086.74	2.98	0	25735	3406	3272	3166	3032	2926	3220	2980	250	940	500	2130	5	1	50035429	1569	-33.35	1.23	12	0.32	-94.00	2546.00	4470	20230113	-29.87	2480	20221013	26.41	4470	-29.87	20230113	2480	26.41	20230517	4470	-29.87	20230113	2480	26.41	20221013	5.63	N	066980	500	250 억		1490627	N	N	0	N	00	N
38	20230725	120601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3090	-50	5	-1.59	422871445	137132	45.58	3130	3170	3050	4080	2200	3140	3083.68	2.98	0	7272	3406	3272	3166	3032	2926	3220	2980	250	940	500	2130	5	1	50035429	1546	-32.87	1.21	12	0.27	-94.00	2546.00	4470	20230113	-30.87	2480	20221013	24.60	4470	-30.87	20230113	2480	24.60	20230517	4470	-30.87	20230113	2480	24.60	20221013	5.63	N	066980	500	250 억		1490627	N	N	0	N	00	N
39	20230725	110559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3100	-40	5	-1.27	377745125	122523	40.73	3130	3170	3050	4080	2200	3140	3083.05	2.98	0	7113	3406	3272	3166	3032	2926	3220	2980	250	940	500	2130	5	1	50035429	1551	-32.98	1.22	12	0.24	-94.00	2546.00	4470	20230113	-30.65	2480	20221013	25.00	4470	-30.65	20230113	2480	25.00	20230517	4470	-30.65	20230113	2480	25.00	20221013	5.63	N	066980	500	250 억		1490627	N	N	0	N	00	N
40	20230725	100559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3070	-70	5	-2.23	181009165	58611	19.48	3130	3170	3055	4080	2200	3140	3088.31	2.98	0	11253	3406	3272	3166	3032	2926	3220	2980	250	940	500	2130	5	1	50035429	1536	-32.66	1.21	12	0.12	-94.00	2546.00	4470	20230113	-31.32	2480	20221013	23.79	4470	-31.32	20230113	2480	23.79	20230517	4470	-31.32	20230113	2480	23.79	20221013	5.63	N	066980	500	250 억		1490627	N	N	0	N	00	N
41	20230725	090558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	-20	5	-0.64	12798995	4082	1.36	3130	3170	3120	4080	2200	3140	3135.47	2.98	0	-117	3406	3272	3166	3032	2926	3220	2980	250	940	500	2130	5	1	50035429	1561	-33.19	1.23	12	0.01	-94.00	2546.00	4470	20230113	-30.20	2480	20221013	25.81	4470	-30.20	20230113	2480	25.81	20230517	4470	-30.20	20230113	2480	25.81	20221013	5.63	N	066980	500	250 억		1490627	N	N	0	N	00	N
42	20230724	160602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3140	-95	5	-2.94	951558880	300842	243.37	3235	3300	3060	4205	2265	3235	3162.99	3.05	0	-34802	3311	3272	3241	3202	3171	3257	3187	250	970	500	2190	5	1	50035429	1571	-33.40	1.23	12	0.60	-94.00	2546.00	4470	20230113	-29.75	2480	20221013	26.61	4470	-29.75	20230113	2480	26.61	20230517	4470	-29.75	20230113	2480	26.61	20221013	5.63	N	066980	500	250 억		1525433	N	N	0	N	00	N
43	20230724	150557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3130	-105	5	-3.25	880927215	278307	225.14	3235	3300	3060	4205	2265	3235	3165.31	3.05	0	-40052	3311	3272	3241	3202	3171	3257	3187	250	970	500	2190	5	1	50035429	1566	-33.30	1.23	12	0.56	-94.00	2546.00	4470	20230113	-29.98	2480	20221013	26.21	4470	-29.98	20230113	2480	26.21	20230517	4470	-29.98	20230113	2480	26.21	20221013	5.63	N	066980	500	250 억		1525433	N	N	0	N	00	N
44	20230724	140556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	-115	5	-3.55	845833980	267074	216.05	3235	3300	3060	4205	2265	3235	3167.04	3.05	0	-45988	3311	3272	3241	3202	3171	3257	3187	250	970	500	2190	5	1	50035429	1561	-33.19	1.23	12	0.53	-94.00	2546.00	4470	20230113	-30.20	2480	20221013	25.81	4470	-30.20	20230113	2480	25.81	20230517	4470	-30.20	20230113	2480	25.81	20221013	5.63	N	066980	500	250 억		1525433	N	N	0	N	00	N
45	20230724	130556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3140	-95	5	-2.94	790605170	249416	201.77	3235	3300	3060	4205	2265	3235	3169.83	3.05	0	-41870	3311	3272	3241	3202	3171	3257	3187	250	970	500	2190	5	1	50035429	1571	-33.40	1.23	12	0.50	-94.00	2546.00	4470	20230113	-29.75	2480	20221013	26.61	4470	-29.75	20230113	2480	26.61	20230517	4470	-29.75	20230113	2480	26.61	20221013	5.63	N	066980	500	250 억		1525433	N	N	0	N	00	N
46	20230724	120557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	-75	5	-2.32	772629070	243697	197.14	3235	3300	3060	4205	2265	3235	3170.45	3.05	0	-39618	3311	3272	3241	3202	3171	3257	3187	250	970	500	2190	5	1	50035429	1581	-33.62	1.24	12	0.49	-94.00	2546.00	4470	20230113	-29.31	2480	20221013	27.42	4470	-29.31	20230113	2480	27.42	20230517	4470	-29.31	20230113	2480	27.42	20221013	5.63	N	066980	500	250 억		1525433	N	N	0	N	00	N
47	20230724	110601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	-35	5	-1.08	695772810	219513	177.58	3235	3300	3060	4205	2265	3235	3169.62	3.05	0	-24767	3311	3272	3241	3202	3171	3257	3187	250	970	500	2190	5	1	50035429	1601	-34.04	1.26	12	0.44	-94.00	2546.00	4470	20230113	-28.41	2480	20221013	29.03	4470	-28.41	20230113	2480	29.03	20230517	4470	-28.41	20230113	2480	29.03	20221013	5.63	N	066980	500	250 억		1525433	N	N	0	N	00	N
48	20230724	100554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	-70	5	-2.16	430272375	137676	111.37	3235	3235	3060	4205	2265	3235	3125.25	3.05	0	-19759	3311	3272	3241	3202	3171	3257	3187	250	970	500	2190	5	1	50035429	1584	-33.67	1.24	12	0.28	-94.00	2546.00	4470	20230113	-29.19	2480	20221013	27.62	4470	-29.19	20230113	2480	27.62	20230517	4470	-29.19	20230113	2480	27.62	20221013	5.63	N	066980	500	250 억		1525433	N	N	0	N	00	N
49	20230724	090557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	-45	5	-1.39	65464415	20495	16.58	3235	3235	3160	4205	2265	3235	3194.17	3.05	0	-17165	3311	3272	3241	3202	3171	3257	3187	250	970	500	2190	5	1	50035429	1596	-33.94	1.25	12	0.04	-94.00	2546.00	4470	20230113	-28.64	2480	20221013	28.63	4470	-28.64	20230113	2480	28.63	20230517	4470	-28.64	20230113	2480	28.63	20221013	5.63	N	066980	500	250 억		1525433	N	N	0	N	00	N
50	20230721	160552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-40	5	-1.22	391922110	121208	99.33	3275	3280	3210	4255	2295	3275	3233.47	3.07	0	-9478	3405	3340	3255	3190	3105	3372	3222	250	980	500	2220	5	1	50035429	1619	-34.41	1.27	12	0.24	-94.00	2546.00	4470	20230113	-27.63	2480	20221013	30.44	4470	-27.63	20230113	2480	30.44	20230517	4470	-27.63	20230113	2480	30.44	20221013	5.63	N	066980	500	250 억		1534912	N	N	0	N	00	N
51	20230721	150555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3225	-50	5	-1.53	374881080	115938	95.02	3275	3280	3210	4255	2295	3275	3233.46	3.07	0	-8579	3405	3340	3255	3190	3105	3372	3222	250	980	500	2220	5	1	50035429	1614	-34.31	1.27	12	0.23	-94.00	2546.00	4470	20230113	-27.85	2480	20221013	30.04	4470	-27.85	20230113	2480	30.04	20230517	4470	-27.85	20230113	2480	30.04	20221013	5.63	N	066980	500	250 억		1534912	N	N	0	N	00	N
52	20230721	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	0	3	0.00	274039620	84688	69.41	3275	3280	3210	4255	2295	3275	3235.87	3.07	0	-8913	3405	3340	3255	3190	3105	3372	3222	250	980	500	2220	5	1	50035429	1639	-34.84	1.29	12	0.17	-94.00	2546.00	4470	20230113	-26.73	2480	20221013	32.06	4470	-26.73	20230113	2480	32.06	20230517	4470	-26.73	20230113	2480	32.06	20221013	5.63	N	066980	500	250 억		1534912	N	N	0	N	00	N
53	20230721	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3230	-45	5	-1.37	212846750	65814	53.94	3275	3280	3210	4255	2295	3275	3234.06	3.07	0	-3002	3405	3340	3255	3190	3105	3372	3222	250	980	500	2220	5	1	50035429	1616	-34.36	1.27	12	0.13	-94.00	2546.00	4470	20230113	-27.74	2480	20221013	30.24	4470	-27.74	20230113	2480	30.24	20230517	4470	-27.74	20230113	2480	30.24	20221013	5.63	N	066980	500	250 억		1534912	N	N	0	N	00	N
54	20230721	120600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-40	5	-1.22	166730730	51493	42.20	3275	3280	3210	4255	2295	3275	3237.93	3.07	0	-1285	3405	3340	3255	3190	3105	3372	3222	250	980	500	2220	5	1	50035429	1619	-34.41	1.27	12	0.10	-94.00	2546.00	4470	20230113	-27.63	2480	20221013	30.44	4470	-27.63	20230113	2480	30.44	20230517	4470	-27.63	20230113	2480	30.44	20221013	5.63	N	066980	500	250 억		1534912	N	N	0	N	00	N
55	20230721	110557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-15	5	-0.46	141563980	43756	35.86	3275	3280	3210	4255	2295	3275	3235.30	3.07	0	-537	3405	3340	3255	3190	3105	3372	3222	250	980	500	2220	5	1	50035429	1631	-34.68	1.28	12	0.09	-94.00	2546.00	4470	20230113	-27.07	2480	20221013	31.45	4470	-27.07	20230113	2480	31.45	20230517	4470	-27.07	20230113	2480	31.45	20221013	5.63	N	066980	500	250 억		1534912	N	N	0	N	00	N
56	20230721	100556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-40	5	-1.22	60823805	18821	15.42	3275	3275	3215	4255	2295	3275	3231.70	3.07	0	-3522	3405	3340	3255	3190	3105	3372	3222	250	980	500	2220	5	1	50035429	1619	-34.41	1.27	12	0.04	-94.00	2546.00	4470	20230113	-27.63	2480	20221013	30.44	4470	-27.63	20230113	2480	30.44	20230517	4470	-27.63	20230113	2480	30.44	20221013	5.63	N	066980	500	250 억		1534912	N	N	0	N	00	N
57	20230721	090556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-15	5	-0.46	2402515	739	0.61	3275	3275	3250	4255	2295	3275	3251.04	3.07	0	345	3405	3340	3255	3190	3105	3372	3222	250	980	500	2220	5	1	50035429	1631	-34.68	1.28	12	0.00	-94.00	2546.00	4470	20230113	-27.07	2480	20221013	31.45	4470	-27.07	20230113	2480	31.45	20230517	4470	-27.07	20230113	2480	31.45	20221013	5.63	N	066980	500	250 억		1534912	N	N	0	N	00	N
58	20230720	160551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	25	2	0.77	391440335	121660	84.95	3205	3320	3170	4225	2275	3250	3217.41	2.99	0	37091	3376	3312	3266	3202	3156	3290	3180	250	975	500	2210	5	1	50035429	1639	-34.84	1.29	12	0.24	-94.00	2546.00	4470	20230113	-26.73	2480	20221013	32.06	4470	-26.73	20230113	2480	32.06	20230517	4470	-26.73	20230113	2480	32.06	20221013	5.63	N	066980	500	250 억		1498321	N	N	0	N	00	N
59	20230720	150550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	20	2	0.62	377776010	117487	82.04	3205	3320	3170	4225	2275	3250	3215.47	2.99	0	36919	3376	3312	3266	3202	3156	3290	3180	250	975	500	2210	5	1	50035429	1636	-34.79	1.28	12	0.23	-94.00	2546.00	4470	20230113	-26.85	2480	20221013	31.85	4470	-26.85	20230113	2480	31.85	20230517	4470	-26.85	20230113	2480	31.85	20221013	5.63	N	066980	500	250 억		1498321	N	N	0	N	00	N
60	20230720	140550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	20	2	0.62	350244015	109088	76.17	3205	3320	3170	4225	2275	3250	3210.66	2.99	0	34040	3376	3312	3266	3202	3156	3290	3180	250	975	500	2210	5	1	50035429	1636	-34.79	1.28	12	0.22	-94.00	2546.00	4470	20230113	-26.85	2480	20221013	31.85	4470	-26.85	20230113	2480	31.85	20230517	4470	-26.85	20230113	2480	31.85	20221013	5.63	N	066980	500	250 억		1498321	N	N	0	N	00	N
61	20230720	130549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	0	3	0.00	286935425	89772	62.69	3205	3255	3170	4225	2275	3250	3196.27	2.99	0	30236	3376	3312	3266	3202	3156	3290	3180	250	975	500	2210	5	1	50035429	1626	-34.57	1.28	12	0.18	-94.00	2546.00	4470	20230113	-27.29	2480	20221013	31.05	4470	-27.29	20230113	2480	31.05	20230517	4470	-27.29	20230113	2480	31.05	20221013	5.63	N	066980	500	250 억		1498321	N	N	0	N	00	N
62	20230720	120555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3210	-40	5	-1.23	209401230	65649	45.84	3205	3255	3170	4225	2275	3250	3189.71	2.99	0	24447	3376	3312	3266	3202	3156	3290	3180	250	975	500	2210	5	1	50035429	1606	-34.15	1.26	12	0.13	-94.00	2546.00	4470	20230113	-28.19	2480	20221013	29.44	4470	-28.19	20230113	2480	29.44	20230517	4470	-28.19	20230113	2480	29.44	20221013	5.63	N	066980	500	250 억		1498321	N	N	0	N	00	N
63	20230720	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3210	-40	5	-1.23	204274330	64051	44.73	3205	3255	3170	4225	2275	3250	3189.24	2.99	0	24773	3376	3312	3266	3202	3156	3290	3180	250	975	500	2210	5	1	50035429	1606	-34.15	1.26	12	0.13	-94.00	2546.00	4470	20230113	-28.19	2480	20221013	29.44	4470	-28.19	20230113	2480	29.44	20230517	4470	-28.19	20230113	2480	29.44	20221013	5.63	N	066980	500	250 억		1498321	N	N	0	N	00	N
64	20230720	100548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-15	5	-0.46	177151290	55644	38.86	3205	3245	3170	4225	2275	3250	3183.65	2.99	0	21978	3376	3312	3266	3202	3156	3290	3180	250	975	500	2210	5	1	50035429	1619	-34.41	1.27	12	0.11	-94.00	2546.00	4470	20230113	-27.63	2480	20221013	30.44	4470	-27.63	20230113	2480	30.44	20230517	4470	-27.63	20230113	2480	30.44	20221013	5.63	N	066980	500	250 억		1498321	N	N	0	N	00	N
65	20230720	090548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3185	-65	5	-2.00	33287875	10405	7.27	3205	3245	3185	4225	2275	3250	3199.22	2.99	0	813	3376	3312	3266	3202	3156	3290	3180	250	975	500	2210	5	1	50035429	1594	-33.88	1.25	12	0.02	-94.00	2546.00	4470	20230113	-28.75	2480	20221013	28.43	4470	-28.75	20230113	2480	28.43	20230517	4470	-28.75	20230113	2480	28.43	20221013	5.63	N	066980	500	250 억		1498321	N	N	0	N	00	N
66	20230719	160559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-40	5	-1.22	466875270	143118	94.26	3290	3330	3220	4275	2305	3290	3262.17	2.98	0	7992	3443	3366	3283	3206	3123	3405	3245	250	985	500	2230	5	1	50035429	1626	-34.57	1.28	12	0.29	-94.00	2546.00	4470	20230113	-27.29	2480	20221013	31.05	4470	-27.29	20230113	2480	31.05	20230517	4470	-27.29	20230113	2480	31.05	20221013	5.63	N	066980	500	250 억		1490324	N	N	0	N	00	N
67	20230719	150558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-55	5	-1.67	437374040	134004	88.26	3290	3330	3220	4275	2305	3290	3263.89	2.98	0	7518	3443	3366	3283	3206	3123	3405	3245	250	985	500	2230	5	1	50035429	1619	-34.41	1.27	12	0.27	-94.00	2546.00	4470	20230113	-27.63	2480	20221013	30.44	4470	-27.63	20230113	2480	30.44	20230517	4470	-27.63	20230113	2480	30.44	20221013	5.63	N	066980	500	250 억		1490324	N	N	0	N	00	N
68	20230719	140559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	10	2	0.30	320412505	97884	64.47	3290	3330	3235	4275	2305	3290	3273.39	2.98	0	10860	3443	3366	3283	3206	3123	3405	3245	250	985	500	2230	5	1	50035429	1651	-35.11	1.30	12	0.20	-94.00	2546.00	4470	20230113	-26.17	2480	20221013	33.06	4470	-26.17	20230113	2480	33.06	20230517	4470	-26.17	20230113	2480	33.06	20221013	5.63	N	066980	500	250 억		1490324	N	N	0	N	00	N
69	20230719	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-10	5	-0.30	253598440	77367	50.96	3290	3330	3235	4275	2305	3290	3277.86	2.98	0	12476	3443	3366	3283	3206	3123	3405	3245	250	985	500	2230	5	1	50035429	1641	-34.89	1.29	12	0.15	-94.00	2546.00	4470	20230113	-26.62	2480	20221013	32.26	4470	-26.62	20230113	2480	32.26	20230517	4470	-26.62	20230113	2480	32.26	20221013	5.63	N	066980	500	250 억		1490324	N	N	0	N	00	N
70	20230719	120558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-30	5	-0.91	246634565	75237	49.55	3290	3330	3235	4275	2305	3290	3278.10	2.98	0	11176	3443	3366	3283	3206	3123	3405	3245	250	985	500	2230	5	1	50035429	1631	-34.68	1.28	12	0.15	-94.00	2546.00	4470	20230113	-27.07	2480	20221013	31.45	4470	-27.07	20230113	2480	31.45	20230517	4470	-27.07	20230113	2480	31.45	20221013	5.63	N	066980	500	250 억		1490324	N	N	0	N	00	N
71	20230719	110559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	-25	5	-0.76	217867640	66405	43.74	3290	3330	3235	4275	2305	3290	3280.89	2.98	0	14666	3443	3366	3283	3206	3123	3405	3245	250	985	500	2230	5	1	50035429	1634	-34.73	1.28	12	0.13	-94.00	2546.00	4470	20230113	-26.96	2480	20221013	31.65	4470	-26.96	20230113	2480	31.65	20230517	4470	-26.96	20230113	2480	31.65	20221013	5.63	N	066980	500	250 억		1490324	N	N	0	N	00	N
72	20230719	100554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-40	5	-1.22	116688585	35529	23.40	3290	3315	3235	4275	2305	3290	3284.32	2.98	0	2938	3443	3366	3283	3206	3123	3405	3245	250	985	500	2230	5	1	50035429	1626	-34.57	1.28	12	0.07	-94.00	2546.00	4470	20230113	-27.29	2480	20221013	31.05	4470	-27.29	20230113	2480	31.05	20230517	4470	-27.29	20230113	2480	31.05	20221013	5.63	N	066980	500	250 억		1490324	N	N	0	N	00	N
73	20230719	090554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-20	5	-0.61	44180960	13442	8.85	3290	3295	3270	4275	2305	3290	3286.78	2.98	0	111	3443	3366	3283	3206	3123	3405	3245	250	985	500	2230	5	1	50035429	1636	-34.79	1.28	12	0.03	-94.00	2546.00	4470	20230113	-26.85	2480	20221013	31.85	4470	-26.85	20230113	2480	31.85	20230517	4470	-26.85	20230113	2480	31.85	20221013	5.63	N	066980	500	250 억		1490324	N	N	0	N	00	N
74	20230718	160554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-25	5	-0.75	492805395	151783	177.63	3280	3360	3200	4305	2325	3315	3246.78	3.01	0	-13399	3381	3347	3306	3272	3231	3365	3290	250	990	500	2250	5	1	50035429	1646	-35.00	1.29	12	0.30	-94.00	2546.00	4470	20230113	-26.40	2480	20221013	32.66	4470	-26.40	20230113	2480	32.66	20230517	4470	-26.40	20230113	2480	32.66	20221013	5.61	N	066980	500	250 억		1503723	N	N	0	N	00	N
75	20230718	150554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-55	5	-1.66	441483400	136132	159.32	3280	3360	3200	4305	2325	3315	3243.05	3.01	0	-4443	3381	3347	3306	3272	3231	3365	3290	250	990	500	2250	5	1	50035429	1631	-34.68	1.28	12	0.27	-94.00	2546.00	4470	20230113	-27.07	2480	20221013	31.45	4470	-27.07	20230113	2480	31.45	20230517	4470	-27.07	20230113	2480	31.45	20221013	5.61	N	066980	500	250 억		1503723	N	N	0	N	00	N
76	20230718	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-65	5	-1.96	431422900	133034	155.69	3280	3360	3200	4305	2325	3315	3242.95	3.01	0	-5453	3381	3347	3306	3272	3231	3365	3290	250	990	500	2250	5	1	50035429	1626	-34.57	1.28	12	0.27	-94.00	2546.00	4470	20230113	-27.29	2480	20221013	31.05	4470	-27.29	20230113	2480	31.05	20230517	4470	-27.29	20230113	2480	31.05	20221013	5.61	N	066980	500	250 억		1503723	N	N	0	N	00	N
77	20230718	130551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3215	-100	5	-3.02	383882565	118334	138.49	3280	3360	3200	4305	2325	3315	3244.06	3.01	0	-5777	3381	3347	3306	3272	3231	3365	3290	250	990	500	2250	5	1	50035429	1609	-34.20	1.26	12	0.24	-94.00	2546.00	4470	20230113	-28.08	2480	20221013	29.64	4470	-28.08	20230113	2480	29.64	20230517	4470	-28.08	20230113	2480	29.64	20221013	5.61	N	066980	500	250 억		1503723	N	N	0	N	00	N
78	20230718	120555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3220	-95	5	-2.87	300990470	92501	108.25	3280	3360	3200	4305	2325	3315	3253.92	3.01	0	-11663	3381	3347	3306	3272	3231	3365	3290	250	990	500	2250	5	1	50035429	1611	-34.26	1.26	12	0.18	-94.00	2546.00	4470	20230113	-27.96	2480	20221013	29.84	4470	-27.96	20230113	2480	29.84	20230517	4470	-27.96	20230113	2480	29.84	20221013	5.61	N	066980	500	250 억		1503723	N	N	0	N	00	N
79	20230718	110556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3230	-85	5	-2.56	213889065	65459	76.61	3280	3360	3230	4305	2325	3315	3267.53	3.01	0	-17347	3381	3347	3306	3272	3231	3365	3290	250	990	500	2250	5	1	50035429	1616	-34.36	1.27	12	0.13	-94.00	2546.00	4470	20230113	-27.74	2480	20221013	30.24	4470	-27.74	20230113	2480	30.24	20230517	4470	-27.74	20230113	2480	30.24	20221013	5.61	N	066980	500	250 억		1503723	N	N	0	N	00	N
80	20230718	100549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-45	5	-1.36	103386995	31408	36.76	3280	3360	3265	4305	2325	3315	3291.74	3.01	0	-14578	3381	3347	3306	3272	3231	3365	3290	250	990	500	2250	5	1	50035429	1636	-34.79	1.28	12	0.06	-94.00	2546.00	4470	20230113	-26.85	2480	20221013	31.85	4470	-26.85	20230113	2480	31.85	20230517	4470	-26.85	20230113	2480	31.85	20221013	5.61	N	066980	500	250 억		1503723	N	N	0	N	00	N
81	20230718	090550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	30	2	0.90	4009875	1211	1.42	3280	3350	3280	4305	2325	3315	3311.21	3.01	0	-65	3381	3347	3306	3272	3231	3365	3290	250	990	500	2250	5	1	50035429	1674	-35.59	1.31	12	0.00	-94.00	2546.00	4470	20230113	-25.17	2480	20221013	34.88	4470	-25.17	20230113	2480	34.88	20230517	4470	-25.17	20230113	2480	34.88	20221013	5.61	N	066980	500	250 억		1503723	N	N	0	N	00	N
82	20230717	160552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-5	5	-0.15	280871510	85148	75.99	3310	3340	3265	4315	2325	3320	3298.23	2.94	0	31665	3443	3381	3323	3261	3203	3352	3232	250	995	500	2250	5	1	50035429	1659	-35.27	1.30	12	0.17	-94.00	2546.00	4470	20230113	-25.84	2480	20221013	33.67	4470	-25.84	20230113	2480	33.67	20230517	4470	-25.84	20230113	2480	33.67	20221013	5.62	N	066980	500	250 억		1472375	N	N	0	N	00	N
83	20230717	150548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-10	5	-0.30	249810805	75777	67.63	3310	3340	3265	4315	2325	3320	3296.66	2.94	0	29461	3443	3381	3323	3261	3203	3352	3232	250	995	500	2250	5	1	50035429	1656	-35.21	1.30	12	0.15	-94.00	2546.00	4470	20230113	-25.95	2480	20221013	33.47	4470	-25.95	20230113	2480	33.47	20230517	4470	-25.95	20230113	2480	33.47	20221013	5.62	N	066980	500	250 억		1472375	N	N	0	N	00	N
84	20230717	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	5	2	0.15	238761630	72455	64.66	3310	3340	3265	4315	2325	3320	3295.31	2.94	0	28960	3443	3381	3323	3261	3203	3352	3232	250	995	500	2250	5	1	50035429	1664	-35.37	1.31	12	0.14	-94.00	2546.00	4470	20230113	-25.62	2480	20221013	34.07	4470	-25.62	20230113	2480	34.07	20230517	4470	-25.62	20230113	2480	34.07	20221013	5.62	N	066980	500	250 억		1472375	N	N	0	N	00	N
85	20230717	130546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-35	5	-1.05	175057990	53189	47.47	3310	3320	3265	4315	2325	3320	3291.24	2.94	0	20009	3443	3381	3323	3261	3203	3352	3232	250	995	500	2250	5	1	50035429	1644	-34.95	1.29	12	0.11	-94.00	2546.00	4470	20230113	-26.51	2480	20221013	32.46	4470	-26.51	20230113	2480	32.46	20230517	4470	-26.51	20230113	2480	32.46	20221013	5.62	N	066980	500	250 억		1472375	N	N	0	N	00	N
86	20230717	120553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-10	5	-0.30	128858380	39144	34.94	3310	3320	3265	4315	2325	3320	3291.91	2.94	0	18219	3443	3381	3323	3261	3203	3352	3232	250	995	500	2250	5	1	50035429	1656	-35.21	1.30	12	0.08	-94.00	2546.00	4470	20230113	-25.95	2480	20221013	33.47	4470	-25.95	20230113	2480	33.47	20230517	4470	-25.95	20230113	2480	33.47	20221013	5.62	N	066980	500	250 억		1472375	N	N	0	N	00	N
87	20230717	110546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-10	5	-0.30	111489460	33874	30.23	3310	3320	3265	4315	2325	3320	3291.30	2.94	0	16211	3443	3381	3323	3261	3203	3352	3232	250	995	500	2250	5	1	50035429	1656	-35.21	1.30	12	0.07	-94.00	2546.00	4470	20230113	-25.95	2480	20221013	33.47	4470	-25.95	20230113	2480	33.47	20230517	4470	-25.95	20230113	2480	33.47	20221013	5.62	N	066980	500	250 억		1472375	N	N	0	N	00	N
88	20230717	100547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-15	5	-0.45	81448840	24788	22.12	3310	3315	3265	4315	2325	3320	3285.82	2.94	0	8626	3443	3381	3323	3261	3203	3352	3232	250	995	500	2250	5	1	50035429	1654	-35.16	1.30	12	0.05	-94.00	2546.00	4470	20230113	-26.06	2480	20221013	33.27	4470	-26.06	20230113	2480	33.27	20230517	4470	-26.06	20230113	2480	33.27	20221013	5.62	N	066980	500	250 억		1472375	N	N	0	N	00	N
89	20230717	090545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-40	5	-1.20	7303375	2226	1.99	3310	3315	3280	4315	2325	3320	3280.94	2.94	0	-1879	3443	3381	3323	3261	3203	3352	3232	250	995	500	2250	5	1	50035429	1641	-34.89	1.29	12	0.00	-94.00	2546.00	4470	20230113	-26.62	2480	20221013	32.26	4470	-26.62	20230113	2480	32.26	20230517	4470	-26.62	20230113	2480	32.26	20221013	5.62	N	066980	500	250 억		1472375	N	N	0	N	00	N
90	20230714	160545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-55	5	-1.63	370957015	112048	146.29	3380	3385	3265	4385	2365	3375	3310.70	2.97	0	-13009	3445	3410	3360	3325	3275	3385	3300	250	1010	500	2290	5	1	50035429	1661	-35.32	1.30	12	0.22	-94.00	2546.00	4470	20230113	-25.73	2480	20221013	33.87	4470	-25.73	20230113	2480	33.87	20230517	4470	-25.73	20230113	2480	33.87	20221013	5.61	N	066980	500	250 억		1485384	N	N	0	N	00	N
91	20230714	150549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-55	5	-1.63	361161775	109096	142.44	3380	3385	3265	4385	2365	3375	3310.50	2.97	0	-11175	3445	3410	3360	3325	3275	3385	3300	250	1010	500	2290	5	1	50035429	1661	-35.32	1.30	12	0.22	-94.00	2546.00	4470	20230113	-25.73	2480	20221013	33.87	4470	-25.73	20230113	2480	33.87	20230517	4470	-25.73	20230113	2480	33.87	20221013	5.61	N	066980	500	250 억		1485384	N	N	0	N	00	N
92	20230714	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-85	5	-2.52	291468735	87912	114.78	3380	3385	3270	4385	2365	3375	3315.46	2.97	0	-2722	3445	3410	3360	3325	3275	3385	3300	250	1010	500	2290	5	1	50035429	1646	-35.00	1.29	12	0.18	-94.00	2546.00	4470	20230113	-26.40	2480	20221013	32.66	4470	-26.40	20230113	2480	32.66	20230517	4470	-26.40	20230113	2480	32.66	20221013	5.61	N	066980	500	250 억		1485384	N	N	0	N	00	N
93	20230714	130543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-75	5	-2.22	264289970	79633	103.97	3380	3385	3270	4385	2365	3375	3318.85	2.97	0	-3551	3445	3410	3360	3325	3275	3385	3300	250	1010	500	2290	5	1	50035429	1651	-35.11	1.30	12	0.16	-94.00	2546.00	4470	20230113	-26.17	2480	20221013	33.06	4470	-26.17	20230113	2480	33.06	20230517	4470	-26.17	20230113	2480	33.06	20221013	5.61	N	066980	500	250 억		1485384	N	N	0	N	00	N
94	20230714	120545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-90	5	-2.67	241052045	72579	94.76	3380	3385	3270	4385	2365	3375	3321.24	2.97	0	-5438	3445	3410	3360	3325	3275	3385	3300	250	1010	500	2290	5	1	50035429	1644	-34.95	1.29	12	0.15	-94.00	2546.00	4470	20230113	-26.51	2480	20221013	32.46	4470	-26.51	20230113	2480	32.46	20230517	4470	-26.51	20230113	2480	32.46	20221013	5.61	N	066980	500	250 억		1485384	N	N	0	N	00	N
95	20230714	110548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-75	5	-2.22	206516580	62088	81.06	3380	3385	3270	4385	2365	3375	3326.19	2.97	0	-4568	3445	3410	3360	3325	3275	3385	3300	250	1010	500	2290	5	1	50035429	1651	-35.11	1.30	12	0.12	-94.00	2546.00	4470	20230113	-26.17	2480	20221013	33.06	4470	-26.17	20230113	2480	33.06	20230517	4470	-26.17	20230113	2480	33.06	20221013	5.61	N	066980	500	250 억		1485384	N	N	0	N	00	N
96	20230714	100551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-60	5	-1.78	183472040	55104	71.94	3380	3385	3270	4385	2365	3375	3329.56	2.97	0	-4490	3445	3410	3360	3325	3275	3385	3300	250	1010	500	2290	5	1	50035429	1659	-35.27	1.30	12	0.11	-94.00	2546.00	4470	20230113	-25.84	2480	20221013	33.67	4470	-25.84	20230113	2480	33.67	20230517	4470	-25.84	20230113	2480	33.67	20221013	5.61	N	066980	500	250 억		1485384	N	N	0	N	00	N
97	20230714	090547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	10	2	0.30	4577050	1356	1.77	3380	3385	3370	4385	2365	3375	3375.41	2.97	0	198	3445	3410	3360	3325	3275	3385	3300	250	1010	500	2290	5	1	50035429	1694	-36.01	1.33	12	0.00	-94.00	2546.00	4470	20230113	-24.27	2480	20221013	36.49	4470	-24.27	20230113	2480	36.49	20230517	4470	-24.27	20230113	2480	36.49	20221013	5.61	N	066980	500	250 억		1485384	N	N	0	N	00	N
98	20230713	160545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	10	2	0.30	256259920	76592	84.28	3395	3395	3310	4370	2360	3365	3345.78	3.00	0	-15740	3488	3426	3388	3326	3288	3407	3307	250	1005	500	2280	5	1	50035429	1689	-35.90	1.33	12	0.15	-94.00	2546.00	4470	20230113	-24.50	2480	20221013	36.09	4470	-24.50	20230113	2480	36.09	20230517	4470	-24.50	20230113	2480	36.09	20221013	5.53	N	066980	500	250 억		1501124	N	N	0	N	00	N
99	20230713	150542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	-35	5	-1.04	243712670	72842	80.15	3395	3395	3310	4370	2360	3365	3345.77	3.00	0	-15138	3488	3426	3388	3326	3288	3407	3307	250	1005	500	2280	5	1	50035429	1666	-35.43	1.31	12	0.15	-94.00	2546.00	4470	20230113	-25.50	2480	20221013	34.27	4470	-25.50	20230113	2480	34.27	20230517	4470	-25.50	20230113	2480	34.27	20221013	5.53	N	066980	500	250 억		1501124	N	N	0	N	00	N
100	20230713	140541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	-35	5	-1.04	185001690	55152	60.69	3395	3395	3320	4370	2360	3365	3354.40	3.00	0	-9126	3488	3426	3388	3326	3288	3407	3307	250	1005	500	2280	5	1	50035429	1666	-35.43	1.31	12	0.11	-94.00	2546.00	4470	20230113	-25.50	2480	20221013	34.27	4470	-25.50	20230113	2480	34.27	20230517	4470	-25.50	20230113	2480	34.27	20221013	5.53	N	066980	500	250 억		1501124	N	N	0	N	00	N
101	20230713	130543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-20	5	-0.59	145528900	43336	47.68	3395	3395	3320	4370	2360	3365	3358.15	3.00	0	-4305	3488	3426	3388	3326	3288	3407	3307	250	1005	500	2280	5	1	50035429	1674	-35.59	1.31	12	0.09	-94.00	2546.00	4470	20230113	-25.17	2480	20221013	34.88	4470	-25.17	20230113	2480	34.88	20230517	4470	-25.17	20230113	2480	34.88	20221013	5.53	N	066980	500	250 억		1501124	N	N	0	N	00	N
102	20230713	120538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	10	2	0.30	104333050	31073	34.19	3395	3395	3320	4370	2360	3365	3357.68	3.00	0	-1479	3488	3426	3388	3326	3288	3407	3307	250	1005	500	2280	5	1	50035429	1689	-35.90	1.33	12	0.06	-94.00	2546.00	4470	20230113	-24.50	2480	20221013	36.09	4470	-24.50	20230113	2480	36.09	20230517	4470	-24.50	20230113	2480	36.09	20221013	5.53	N	066980	500	250 억		1501124	N	N	0	N	00	N
103	20230713	110544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	15	2	0.45	86854205	25895	28.49	3395	3395	3320	4370	2360	3365	3354.09	3.00	0	-1646	3488	3426	3388	3326	3288	3407	3307	250	1005	500	2280	5	1	50035429	1691	-35.96	1.33	12	0.05	-94.00	2546.00	4470	20230113	-24.38	2480	20221013	36.29	4470	-24.38	20230113	2480	36.29	20230517	4470	-24.38	20230113	2480	36.29	20221013	5.53	N	066980	500	250 억		1501124	N	N	0	N	00	N
104	20230713	100542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	0	3	0.00	70093370	20929	23.03	3395	3395	3320	4370	2360	3365	3349.10	3.00	0	-2613	3488	3426	3388	3326	3288	3407	3307	250	1005	500	2280	5	1	50035429	1684	-35.80	1.32	12	0.04	-94.00	2546.00	4470	20230113	-24.72	2480	20221013	35.69	4470	-24.72	20230113	2480	35.69	20230517	4470	-24.72	20230113	2480	35.69	20221013	5.53	N	066980	500	250 억		1501124	N	N	0	N	00	N
105	20230713	090510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	20	2	0.59	508750	150	0.17	3395	3395	3385	4370	2360	3365	3391.67	3.00	0	-50	3488	3426	3388	3326	3288	3407	3307	250	1005	500	2280	5	1	50035429	1694	-36.01	1.33	12	0.00	-94.00	2546.00	4470	20230113	-24.27	2480	20221013	36.49	4470	-24.27	20230113	2480	36.49	20230517	4470	-24.27	20230113	2480	36.49	20221013	5.53	N	066980	500	250 억		1501124	N	N	0	N	00	N
106	20230712	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-35	5	-1.03	307577885	90772	53.37	3400	3450	3350	4420	2380	3400	3388.47	3.05	0	-23191	3536	3467	3356	3287	3176	3502	3322	250	1020	500	2310	5	1	50035429	1684	-35.80	1.32	12	0.18	-94.00	2546.00	4470	20230113	-24.72	2480	20221013	35.69	4470	-24.72	20230113	2480	35.69	20230517	4470	-24.72	20230113	2480	35.69	20221013	5.55	N	066980	500	250 억		1524907	N	N	0	N	00	N
107	20230712	150536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-35	5	-1.03	290131975	85592	50.33	3400	3450	3350	4420	2380	3400	3389.71	3.05	0	-22721	3536	3467	3356	3287	3176	3502	3322	250	1020	500	2310	5	1	50035429	1684	-35.80	1.32	12	0.17	-94.00	2546.00	4470	20230113	-24.72	2480	20221013	35.69	4470	-24.72	20230113	2480	35.69	20230517	4470	-24.72	20230113	2480	35.69	20221013	5.55	N	066980	500	250 억		1524907	N	N	0	N	00	N
108	20230712	140535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-35	5	-1.03	250564055	73844	43.42	3400	3450	3350	4420	2380	3400	3393.15	3.05	0	-18575	3536	3467	3356	3287	3176	3502	3322	250	1020	500	2310	5	1	50035429	1684	-35.80	1.32	12	0.15	-94.00	2546.00	4470	20230113	-24.72	2480	20221013	35.69	4470	-24.72	20230113	2480	35.69	20230517	4470	-24.72	20230113	2480	35.69	20221013	5.55	N	066980	500	250 억		1524907	N	N	0	N	00	N
109	20230712	130537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-25	5	-0.74	197022350	57903	34.05	3400	3450	3360	4420	2380	3400	3402.63	3.05	0	-7117	3536	3467	3356	3287	3176	3502	3322	250	1020	500	2310	5	1	50035429	1689	-35.90	1.33	12	0.12	-94.00	2546.00	4470	20230113	-24.50	2480	20221013	36.09	4470	-24.50	20230113	2480	36.09	20230517	4470	-24.50	20230113	2480	36.09	20221013	5.55	N	066980	500	250 억		1524907	N	N	0	N	00	N
110	20230712	120537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-20	5	-0.59	183553775	53904	31.70	3400	3450	3360	4420	2380	3400	3405.20	3.05	0	-7464	3536	3467	3356	3287	3176	3502	3322	250	1020	500	2310	5	1	50035429	1691	-35.96	1.33	12	0.11	-94.00	2546.00	4470	20230113	-24.38	2480	20221013	36.29	4470	-24.38	20230113	2480	36.29	20230517	4470	-24.38	20230113	2480	36.29	20221013	5.55	N	066980	500	250 억		1524907	N	N	0	N	00	N
111	20230712	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	30	2	0.88	113870970	33425	19.65	3400	3450	3360	4420	2380	3400	3406.76	3.05	0	5073	3536	3467	3356	3287	3176	3502	3322	250	1020	500	2310	5	1	50035429	1716	-36.49	1.35	12	0.07	-94.00	2546.00	4470	20230113	-23.27	2480	20221013	38.31	4470	-23.27	20230113	2480	38.31	20230517	4470	-23.27	20230113	2480	38.31	20221013	5.55	N	066980	500	250 억		1524907	N	N	0	N	00	N
112	20230712	100539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	30	2	0.88	97930825	28785	16.93	3400	3450	3360	4420	2380	3400	3402.15	3.05	0	5830	3536	3467	3356	3287	3176	3502	3322	250	1020	500	2310	5	1	50035429	1716	-36.49	1.35	12	0.06	-94.00	2546.00	4470	20230113	-23.27	2480	20221013	38.31	4470	-23.27	20230113	2480	38.31	20230517	4470	-23.27	20230113	2480	38.31	20221013	5.55	N	066980	500	250 억		1524907	N	N	0	N	00	N
113	20230712	090538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	0	3	0.00	23194990	6871	4.04	3400	3400	3360	4420	2380	3400	3375.78	3.05	0	-2878	3536	3467	3356	3287	3176	3502	3322	250	1020	500	2310	5	1	50035429	1701	-36.17	1.34	12	0.01	-94.00	2546.00	4470	20230113	-23.94	2480	20221013	37.10	4470	-23.94	20230113	2480	37.10	20230517	4470	-23.94	20230113	2480	37.10	20221013	5.55	N	066980	500	250 억		1524907	N	N	0	N	00	N
114	20230711	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	120	2	3.66	566755180	169895	124.12	3290	3425	3245	4260	2300	3280	3335.91	3.08	0	-16173	3326	3302	3261	3237	3196	3315	3250	250	980	500	2230	5	1	50035429	1701	-36.17	1.34	12	0.34	-94.00	2546.00	4470	20230113	-23.94	2480	20221013	37.10	4470	-23.94	20230113	2480	37.10	20230517	4470	-23.94	20230113	2480	37.10	20221013	5.55	N	066980	500	250 억		1540500	N	N	0	N	00	N
115	20230711	150530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	105	2	3.20	542680705	162812	118.95	3290	3425	3245	4260	2300	3280	3333.17	3.08	0	-14889	3326	3302	3261	3237	3196	3315	3250	250	980	500	2230	5	1	50035429	1694	-36.01	1.33	12	0.33	-94.00	2546.00	4470	20230113	-24.27	2480	20221013	36.49	4470	-24.27	20230113	2480	36.49	20230517	4470	-24.27	20230113	2480	36.49	20221013	5.55	N	066980	500	250 억		1540500	N	N	0	N	00	N
116	20230711	140528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	110	2	3.35	515266420	154700	113.02	3290	3425	3245	4260	2300	3280	3330.75	3.08	0	-15765	3326	3302	3261	3237	3196	3315	3250	250	980	500	2230	5	1	50035429	1696	-36.06	1.33	12	0.31	-94.00	2546.00	4470	20230113	-24.16	2480	20221013	36.69	4470	-24.16	20230113	2480	36.69	20230517	4470	-24.16	20230113	2480	36.69	20221013	5.55	N	066980	500	250 억		1540500	N	N	0	N	00	N
117	20230711	130520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	100	2	3.05	451129860	135892	99.28	3290	3420	3245	4260	2300	3280	3319.77	3.08	0	-19743	3326	3302	3261	3237	3196	3315	3250	250	980	500	2230	5	1	50035429	1691	-35.96	1.33	12	0.27	-94.00	2546.00	4470	20230113	-24.38	2480	20221013	36.29	4470	-24.38	20230113	2480	36.29	20230517	4470	-24.38	20230113	2480	36.29	20221013	5.55	N	066980	500	250 억		1540500	N	N	0	N	00	N
118	20230711	120533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	40	2	1.22	337849630	102495	74.88	3290	3350	3245	4260	2300	3280	3296.25	3.08	0	-10188	3326	3302	3261	3237	3196	3315	3250	250	980	500	2230	5	1	50035429	1661	-35.32	1.30	12	0.20	-94.00	2546.00	4470	20230113	-25.73	2480	20221013	33.87	4470	-25.73	20230113	2480	33.87	20230517	4470	-25.73	20230113	2480	33.87	20221013	5.55	N	066980	500	250 억		1540500	N	N	0	N	00	N
119	20230711	110535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	0	3	0.00	274203720	83295	60.85	3290	3350	3245	4260	2300	3280	3291.96	3.08	0	1753	3326	3302	3261	3237	3196	3315	3250	250	980	500	2230	5	1	50035429	1641	-34.89	1.29	12	0.17	-94.00	2546.00	4470	20230113	-26.62	2480	20221013	32.26	4470	-26.62	20230113	2480	32.26	20230517	4470	-26.62	20230113	2480	32.26	20221013	5.55	N	066980	500	250 억		1540500	N	N	0	N	00	N
120	20230711	100533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	35	2	1.07	119905430	36221	26.46	3290	3350	3245	4260	2300	3280	3310.38	3.08	0	11770	3326	3302	3261	3237	3196	3315	3250	250	980	500	2230	5	1	50035429	1659	-35.27	1.30	12	0.07	-94.00	2546.00	4470	20230113	-25.84	2480	20221013	33.67	4470	-25.84	20230113	2480	33.67	20230517	4470	-25.84	20230113	2480	33.67	20221013	5.55	N	066980	500	250 억		1540500	N	N	0	N	00	N
121	20230711	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	30	2	0.91	2576180	780	0.57	3290	3310	3275	4260	2300	3280	3302.79	3.08	0	-316	3326	3302	3261	3237	3196	3315	3250	250	980	500	2230	5	1	50035429	1656	-35.21	1.30	12	0.00	-94.00	2546.00	4470	20230113	-25.95	2480	20221013	33.47	4470	-25.95	20230113	2480	33.47	20230517	4470	-25.95	20230113	2480	33.47	20221013	5.55	N	066980	500	250 억		1540500	N	N	0	N	00	N
122	20230710	160529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	35	2	1.08	445423815	136652	139.33	3245	3285	3220	4215	2275	3245	3259.55	3.00	0	32517	3381	3312	3271	3202	3161	3347	3237	250	970	500	2200	5	1	50035429	1641	-34.89	1.29	12	0.27	-94.00	2546.00	4470	20230113	-26.62	2480	20221013	32.26	4470	-26.62	20230113	2480	32.26	20230517	4470	-26.62	20230113	2480	32.26	20221013	5.56	N	066980	500	250 억		1502375	N	N	0	N	00	N
123	20230710	150528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	15	2	0.46	408650560	125364	127.82	3245	3285	3220	4215	2275	3245	3259.71	3.00	0	30991	3381	3312	3271	3202	3161	3347	3237	250	970	500	2200	5	1	50035429	1631	-34.68	1.28	12	0.25	-94.00	2546.00	4470	20230113	-27.07	2480	20221013	31.45	4470	-27.07	20230113	2480	31.45	20230517	4470	-27.07	20230113	2480	31.45	20221013	5.56	N	066980	500	250 억		1502375	N	N	0	N	00	N
124	20230710	140524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	30	2	0.92	304205585	93361	95.19	3245	3285	3220	4215	2275	3245	3258.38	3.00	0	17537	3381	3312	3271	3202	3161	3347	3237	250	970	500	2200	5	1	50035429	1639	-34.84	1.29	12	0.19	-94.00	2546.00	4470	20230113	-26.73	2480	20221013	32.06	4470	-26.73	20230113	2480	32.06	20230517	4470	-26.73	20230113	2480	32.06	20221013	5.56	N	066980	500	250 억		1502375	N	N	0	N	00	N
125	20230710	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	20	2	0.62	245905425	75543	77.03	3245	3285	3220	4215	2275	3245	3255.17	3.00	0	12346	3381	3312	3271	3202	3161	3347	3237	250	970	500	2200	5	1	50035429	1634	-34.73	1.28	12	0.15	-94.00	2546.00	4470	20230113	-26.96	2480	20221013	31.65	4470	-26.96	20230113	2480	31.65	20230517	4470	-26.96	20230113	2480	31.65	20221013	5.56	N	066980	500	250 억		1502375	N	N	0	N	00	N
126	20230710	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	25	2	0.77	235516185	72361	73.78	3245	3285	3220	4215	2275	3245	3254.74	3.00	0	12366	3381	3312	3271	3202	3161	3347	3237	250	970	500	2200	5	1	50035429	1636	-34.79	1.28	12	0.14	-94.00	2546.00	4470	20230113	-26.85	2480	20221013	31.85	4470	-26.85	20230113	2480	31.85	20230517	4470	-26.85	20230113	2480	31.85	20221013	5.56	N	066980	500	250 억		1502375	N	N	0	N	00	N
127	20230710	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	5	2	0.15	200730870	61699	62.91	3245	3285	3220	4215	2275	3245	3253.39	3.00	0	8026	3381	3312	3271	3202	3161	3347	3237	250	970	500	2200	5	1	50035429	1626	-34.57	1.28	12	0.12	-94.00	2546.00	4470	20230113	-27.29	2480	20221013	31.05	4470	-27.29	20230113	2480	31.05	20230517	4470	-27.29	20230113	2480	31.05	20221013	5.56	N	066980	500	250 억		1502375	N	N	0	N	00	N
128	20230710	100530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	0	3	0.00	115693745	35684	36.38	3245	3270	3220	4215	2275	3245	3242.17	3.00	0	7997	3381	3312	3271	3202	3161	3347	3237	250	970	500	2200	5	1	50035429	1624	-34.52	1.27	12	0.07	-94.00	2546.00	4470	20230113	-27.40	2480	20221013	30.85	4470	-27.40	20230113	2480	30.85	20230517	4470	-27.40	20230113	2480	30.85	20221013	5.56	N	066980	500	250 억		1502375	N	N	0	N	00	N
129	20230710	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3225	-20	5	-0.62	23156135	7178	7.32	3245	3245	3225	4215	2275	3245	3225.99	3.00	0	-4731	3381	3312	3271	3202	3161	3347	3237	250	970	500	2200	5	1	50035429	1614	-34.31	1.27	12	0.01	-94.00	2546.00	4470	20230113	-27.85	2480	20221013	30.04	4470	-27.85	20230113	2480	30.04	20230517	4470	-27.85	20230113	2480	30.04	20221013	5.56	N	066980	500	250 억		1502375	N	N	0	N	00	N
130	20230707	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	15	2	0.46	318964605	97773	80.90	3230	3340	3230	4195	2265	3230	3262.30	3.00	0	-1034	3386	3307	3261	3182	3136	3285	3160	250	965	500	2190	5	1	50035429	1624	-34.52	1.27	12	0.20	-94.00	2546.00	4470	20230113	-27.40	2480	20221013	30.85	4470	-27.40	20230113	2480	30.85	20230517	4470	-27.40	20230113	2480	30.85	20221013	5.57	N	066980	500	250 억		1503408	N	N	0	N	00	N
131	20230707	150524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	5	2	0.15	256256450	78382	64.85	3230	3340	3230	4195	2265	3230	3269.33	3.00	0	-3773	3386	3307	3261	3182	3136	3285	3160	250	965	500	2190	5	1	50035429	1619	-34.41	1.27	12	0.16	-94.00	2546.00	4470	20230113	-27.63	2480	20221013	30.44	4470	-27.63	20230113	2480	30.44	20230517	4470	-27.63	20230113	2480	30.44	20221013	5.57	N	066980	500	250 억		1503408	N	N	0	N	00	N
132	20230707	140533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	25	2	0.77	220312725	67294	55.68	3230	3340	3230	4195	2265	3230	3273.88	3.00	0	538	3386	3307	3261	3182	3136	3285	3160	250	965	500	2190	5	1	50035429	1629	-34.63	1.28	12	0.13	-94.00	2546.00	4470	20230113	-27.18	2480	20221013	31.25	4470	-27.18	20230113	2480	31.25	20230517	4470	-27.18	20230113	2480	31.25	20221013	5.57	N	066980	500	250 억		1503408	N	N	0	N	00	N
133	20230707	130528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	15	2	0.46	191969280	58539	48.43	3230	3340	3230	4195	2265	3230	3279.34	3.00	0	4438	3386	3307	3261	3182	3136	3285	3160	250	965	500	2190	5	1	50035429	1624	-34.52	1.27	12	0.12	-94.00	2546.00	4470	20230113	-27.40	2480	20221013	30.85	4470	-27.40	20230113	2480	30.85	20230517	4470	-27.40	20230113	2480	30.85	20221013	5.57	N	066980	500	250 억		1503408	N	N	0	N	00	N
134	20230707	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3240	10	2	0.31	179375420	54662	45.23	3230	3340	3230	4195	2265	3230	3281.54	3.00	0	5110	3386	3307	3261	3182	3136	3285	3160	250	965	500	2190	5	1	50035429	1621	-34.47	1.27	12	0.11	-94.00	2546.00	4470	20230113	-27.52	2480	20221013	30.65	4470	-27.52	20230113	2480	30.65	20230517	4470	-27.52	20230113	2480	30.65	20221013	5.57	N	066980	500	250 억		1503408	N	N	0	N	00	N
135	20230707	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	25	2	0.77	165182670	50292	41.61	3230	3340	3230	4195	2265	3230	3284.47	3.00	0	7292	3386	3307	3261	3182	3136	3285	3160	250	965	500	2190	5	1	50035429	1629	-34.63	1.28	12	0.10	-94.00	2546.00	4470	20230113	-27.18	2480	20221013	31.25	4470	-27.18	20230113	2480	31.25	20230517	4470	-27.18	20230113	2480	31.25	20221013	5.57	N	066980	500	250 억		1503408	N	N	0	N	00	N
136	20230707	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	65	2	2.01	132164020	40207	33.27	3230	3340	3230	4195	2265	3230	3287.09	3.00	0	7457	3386	3307	3261	3182	3136	3285	3160	250	965	500	2190	5	1	50035429	1649	-35.05	1.29	12	0.08	-94.00	2546.00	4470	20230113	-26.29	2480	20221013	32.86	4470	-26.29	20230113	2480	32.86	20230517	4470	-26.29	20230113	2480	32.86	20221013	5.57	N	066980	500	250 억		1503408	N	N	0	N	00	N
137	20230707	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	30	2	0.93	3660920	1128	0.93	3230	3260	3230	4195	2265	3230	3245.50	3.00	0	-224	3386	3307	3261	3182	3136	3285	3160	250	965	500	2190	5	1	50035429	1631	-34.68	1.28	12	0.00	-94.00	2546.00	4470	20230113	-27.07	2480	20221013	31.45	4470	-27.07	20230113	2480	31.45	20230517	4470	-27.07	20230113	2480	31.45	20221013	5.57	N	066980	500	250 억		1503408	N	N	0	N	00	N
138	20230706	160524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3230	-30	5	-0.92	390587960	120226	73.43	3340	3340	3215	4235	2285	3260	3249.04	3.06	0	-25923	3490	3375	3315	3200	3140	3345	3170	250	975	500	2210	5	1	50035429	1616	-34.36	1.27	12	0.24	-94.00	2546.00	4470	20230113	-27.74	2480	20221013	30.24	4470	-27.74	20230113	2480	30.24	20230517	4470	-27.74	20230113	2480	30.24	20221013	5.58	N	066980	500	250 억		1529331	N	N	0	N	00	N
139	20230706	150524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3225	-35	5	-1.07	368748425	113456	69.30	3340	3340	3215	4235	2285	3260	3250.14	3.06	0	-26010	3490	3375	3315	3200	3140	3345	3170	250	975	500	2210	5	1	50035429	1614	-34.31	1.27	12	0.23	-94.00	2546.00	4470	20230113	-27.85	2480	20221013	30.04	4470	-27.85	20230113	2480	30.04	20230517	4470	-27.85	20230113	2480	30.04	20221013	5.58	N	066980	500	250 억		1529331	N	N	0	N	00	N
140	20230706	140525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	-15	5	-0.46	325322030	99987	61.07	3340	3340	3215	4235	2285	3260	3253.64	3.06	0	-20908	3490	3375	3315	3200	3140	3345	3170	250	975	500	2210	5	1	50035429	1624	-34.52	1.27	12	0.20	-94.00	2546.00	4470	20230113	-27.40	2480	20221013	30.85	4470	-27.40	20230113	2480	30.85	20230517	4470	-27.40	20230113	2480	30.85	20221013	5.58	N	066980	500	250 억		1529331	N	N	0	N	00	N
141	20230706	130524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3240	-20	5	-0.61	258006385	79129	48.33	3340	3340	3230	4235	2285	3260	3260.58	3.06	0	-16025	3490	3375	3315	3200	3140	3345	3170	250	975	500	2210	5	1	50035429	1621	-34.47	1.27	12	0.16	-94.00	2546.00	4470	20230113	-27.52	2480	20221013	30.65	4470	-27.52	20230113	2480	30.65	20230517	4470	-27.52	20230113	2480	30.65	20221013	5.58	N	066980	500	250 억		1529331	N	N	0	N	00	N
142	20230706	120522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	-5	5	-0.15	223478725	68458	41.81	3340	3340	3230	4235	2285	3260	3264.46	3.06	0	-11588	3490	3375	3315	3200	3140	3345	3170	250	975	500	2210	5	1	50035429	1629	-34.63	1.28	12	0.14	-94.00	2546.00	4470	20230113	-27.18	2480	20221013	31.25	4470	-27.18	20230113	2480	31.25	20230517	4470	-27.18	20230113	2480	31.25	20221013	5.58	N	066980	500	250 억		1529331	N	N	0	N	00	N
143	20230706	110527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	-5	5	-0.15	216430490	66290	40.49	3340	3340	3230	4235	2285	3260	3264.90	3.06	0	-11479	3490	3375	3315	3200	3140	3345	3170	250	975	500	2210	5	1	50035429	1629	-34.63	1.28	12	0.13	-94.00	2546.00	4470	20230113	-27.18	2480	20221013	31.25	4470	-27.18	20230113	2480	31.25	20230517	4470	-27.18	20230113	2480	31.25	20221013	5.58	N	066980	500	250 억		1529331	N	N	0	N	00	N
144	20230706	100523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-10	5	-0.31	190553460	58343	35.63	3340	3340	3230	4235	2285	3260	3266.09	3.06	0	-11021	3490	3375	3315	3200	3140	3345	3170	250	975	500	2210	5	1	50035429	1626	-34.57	1.28	12	0.12	-94.00	2546.00	4470	20230113	-27.29	2480	20221013	31.05	4470	-27.29	20230113	2480	31.05	20230517	4470	-27.29	20230113	2480	31.05	20221013	5.58	N	066980	500	250 억		1529331	N	N	0	N	00	N
145	20230706	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-10	5	-0.31	76540400	23244	14.20	3340	3340	3250	4235	2285	3260	3292.91	3.06	0	-18234	3490	3375	3315	3200	3140	3345	3170	250	975	500	2210	5	1	50035429	1626	-34.57	1.28	12	0.05	-94.00	2546.00	4470	20230113	-27.29	2480	20221013	31.05	4470	-27.29	20230113	2480	31.05	20230517	4470	-27.29	20230113	2480	31.05	20221013	5.58	N	066980	500	250 억		1529331	N	N	0	N	00	N
146	20230705	160521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-95	5	-2.83	535633490	160832	150.53	3380	3430	3255	4360	2350	3355	3330.70	3.10	0	-20722	3428	3391	3333	3296	3238	3410	3315	250	1005	500	2280	5	1	50035429	1631	-34.68	1.28	12	0.32	-94.00	2546.00	4470	20230113	-27.07	2480	20221013	31.45	4470	-27.07	20230113	2480	31.45	20230517	4470	-27.07	20230113	2480	31.45	20221013	5.62	N	066980	500	250 억		1549604	N	N	0	N	00	N
147	20230705	150520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-70	5	-2.09	463143925	138647	129.77	3380	3430	3270	4360	2350	3355	3340.45	3.10	0	-16820	3428	3391	3333	3296	3238	3410	3315	250	1005	500	2280	5	1	50035429	1644	-34.95	1.29	12	0.28	-94.00	2546.00	4470	20230113	-26.51	2480	20221013	32.46	4470	-26.51	20230113	2480	32.46	20230517	4470	-26.51	20230113	2480	32.46	20221013	5.62	N	066980	500	250 억		1549604	N	N	0	N	00	N
148	20230705	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-75	5	-2.24	382840020	114199	106.89	3380	3430	3275	4360	2350	3355	3352.39	3.10	0	-2669	3428	3391	3333	3296	3238	3410	3315	250	1005	500	2280	5	1	50035429	1641	-34.89	1.29	12	0.23	-94.00	2546.00	4470	20230113	-26.62	2480	20221013	32.26	4470	-26.62	20230113	2480	32.26	20230517	4470	-26.62	20230113	2480	32.26	20221013	5.62	N	066980	500	250 억		1549604	N	N	0	N	00	N
149	20230705	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	-30	5	-0.89	314834465	93545	87.55	3380	3430	3310	4360	2350	3355	3365.59	3.10	0	4608	3428	3391	3333	3296	3238	3410	3315	250	1005	500	2280	5	1	50035429	1664	-35.37	1.31	12	0.19	-94.00	2546.00	4470	20230113	-25.62	2480	20221013	34.07	4470	-25.62	20230113	2480	34.07	20230517	4470	-25.62	20230113	2480	34.07	20221013	5.62	N	066980	500	250 억		1549604	N	N	0	N	00	N
150	20230705	120514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	-5	5	-0.15	273674480	81178	75.98	3380	3430	3320	4360	2350	3355	3371.29	3.10	0	11361	3428	3391	3333	3296	3238	3410	3315	250	1005	500	2280	5	1	50035429	1676	-35.64	1.32	12	0.16	-94.00	2546.00	4470	20230113	-25.06	2480	20221013	35.08	4470	-25.06	20230113	2480	35.08	20230517	4470	-25.06	20230113	2480	35.08	20221013	5.62	N	066980	500	250 억		1549604	N	N	0	N	00	N
151	20230705	110520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	40	2	1.19	207027505	61360	57.43	3380	3430	3320	4360	2350	3355	3373.98	3.10	0	16562	3428	3391	3333	3296	3238	3410	3315	250	1005	500	2280	5	1	50035429	1699	-36.12	1.33	12	0.12	-94.00	2546.00	4470	20230113	-24.05	2480	20221013	36.90	4470	-24.05	20230113	2480	36.90	20230517	4470	-24.05	20230113	2480	36.90	20221013	5.62	N	066980	500	250 억		1549604	N	N	0	N	00	N
152	20230705	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	20	2	0.60	70744055	21076	19.73	3380	3380	3320	4360	2350	3355	3356.62	3.10	0	-4757	3428	3391	3333	3296	3238	3410	3315	250	1005	500	2280	5	1	50035429	1689	-35.90	1.33	12	0.04	-94.00	2546.00	4470	20230113	-24.50	2480	20221013	36.09	4470	-24.50	20230113	2480	36.09	20230517	4470	-24.50	20230113	2480	36.09	20221013	5.62	N	066980	500	250 억		1549604	N	N	0	N	00	N
153	20230705	090516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	15	2	0.45	2856350	854	0.80	3380	3380	3320	4360	2350	3355	3344.67	3.10	0	469	3428	3391	3333	3296	3238	3410	3315	250	1005	500	2280	5	1	50035429	1686	-35.85	1.32	12	0.00	-94.00	2546.00	4470	20230113	-24.61	2480	20221013	35.89	4470	-24.61	20230113	2480	35.89	20230517	4470	-24.61	20230113	2480	35.89	20221013	5.62	N	066980	500	250 억		1549604	N	N	0	N	00	N
154	20230704	160514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	25	2	0.75	347232390	104961	55.19	3310	3370	3275	4325	2335	3330	3307.99	3.17	0	-34173	3536	3432	3331	3227	3126	3485	3280	250	995	500	2260	5	1	50035429	1679	-35.69	1.32	12	0.21	-94.00	2546.00	4470	20230113	-24.94	2480	20221013	35.28	4470	-24.94	20230113	2480	35.28	20230517	4470	-24.94	20230113	2480	35.28	20221013	5.69	N	066980	500	250 억		1583776	N	N	0	N	00	N
155	20230704	150509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	10	2	0.30	331180450	100173	52.67	3310	3370	3275	4325	2335	3330	3306.08	3.17	0	-32056	3536	3432	3331	3227	3126	3485	3280	250	995	500	2260	5	1	50035429	1671	-35.53	1.31	12	0.20	-94.00	2546.00	4470	20230113	-25.28	2480	20221013	34.68	4470	-25.28	20230113	2480	34.68	20230517	4470	-25.28	20230113	2480	34.68	20221013	5.69	N	066980	500	250 억		1583776	N	N	0	N	00	N
156	20230704	140513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-40	5	-1.20	228133365	69171	36.37	3310	3345	3275	4325	2335	3330	3298.11	3.17	0	-34660	3536	3432	3331	3227	3126	3485	3280	250	995	500	2260	5	1	50035429	1646	-35.00	1.29	12	0.14	-94.00	2546.00	4470	20230113	-26.40	2480	20221013	32.66	4470	-26.40	20230113	2480	32.66	20230517	4470	-26.40	20230113	2480	32.66	20221013	5.69	N	066980	500	250 억		1583776	N	N	0	N	00	N
157	20230704	130506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-30	5	-0.90	213673395	64786	34.07	3310	3345	3275	4325	2335	3330	3298.14	3.17	0	-32436	3536	3432	3331	3227	3126	3485	3280	250	995	500	2260	5	1	50035429	1651	-35.11	1.30	12	0.13	-94.00	2546.00	4470	20230113	-26.17	2480	20221013	33.06	4470	-26.17	20230113	2480	33.06	20230517	4470	-26.17	20230113	2480	33.06	20221013	5.69	N	066980	500	250 억		1583776	N	N	0	N	00	N
158	20230704	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-25	5	-0.75	150816000	45719	24.04	3310	3345	3275	4325	2335	3330	3298.76	3.17	0	-25593	3536	3432	3331	3227	3126	3485	3280	250	995	500	2260	5	1	50035429	1654	-35.16	1.30	12	0.09	-94.00	2546.00	4470	20230113	-26.06	2480	20221013	33.27	4470	-26.06	20230113	2480	33.27	20230517	4470	-26.06	20230113	2480	33.27	20221013	5.69	N	066980	500	250 억		1583776	N	N	0	N	00	N
159	20230704	110506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-50	5	-1.50	113483000	34371	18.07	3310	3345	3275	4325	2335	3330	3301.71	3.17	0	-24887	3536	3432	3331	3227	3126	3485	3280	250	995	500	2260	5	1	50035429	1641	-34.89	1.29	12	0.07	-94.00	2546.00	4470	20230113	-26.62	2480	20221013	32.26	4470	-26.62	20230113	2480	32.26	20230517	4470	-26.62	20230113	2480	32.26	20221013	5.69	N	066980	500	250 억		1583776	N	N	0	N	00	N
160	20230704	100505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-30	5	-0.90	73638665	22237	11.69	3310	3345	3290	4325	2335	3330	3311.54	3.17	0	-14001	3536	3432	3331	3227	3126	3485	3280	250	995	500	2260	5	1	50035429	1651	-35.11	1.30	12	0.04	-94.00	2546.00	4470	20230113	-26.17	2480	20221013	33.06	4470	-26.17	20230113	2480	33.06	20230517	4470	-26.17	20230113	2480	33.06	20221013	5.69	N	066980	500	250 억		1583776	N	N	0	N	00	N
161	20230704	090505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-20	5	-0.60	1271725	384	0.20	3310	3320	3310	4325	2335	3330	3311.78	3.17	0	5	3536	3432	3331	3227	3126	3485	3280	250	995	500	2260	5	1	50035429	1656	-35.21	1.30	12	0.00	-94.00	2546.00	4470	20230113	-25.95	2480	20221013	33.47	4470	-25.95	20230113	2480	33.47	20230517	4470	-25.95	20230113	2480	33.47	20221013	5.69	N	066980	500	250 억		1583776	N	N	0	N	00	N
162	20230703	160457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	85	2	2.62	631147890	188906	135.27	3230	3435	3230	4215	2275	3245	3341.07	3.24	0	-34465	3415	3330	3280	3195	3145	3305	3170	250	970	500	2200	5	1	50035429	1666	-35.43	1.31	12	0.38	-94.00	2546.00	4470	20230113	-25.50	2480	20221013	34.27	4470	-25.50	20230113	2480	34.27	20230517	4470	-25.50	20230113	2480	34.27	20221013	5.84	N	066980	500	250 억		1619706	N	N	0	N	00	N
163	20230703	150503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	55	2	1.69	565501370	169023	121.03	3230	3435	3230	4215	2275	3245	3345.71	3.24	0	-33038	3415	3330	3280	3195	3145	3305	3170	250	970	500	2200	5	1	50035429	1651	-35.11	1.30	12	0.34	-94.00	2546.00	4470	20230113	-26.17	2480	20221013	33.06	4470	-26.17	20230113	2480	33.06	20230517	4470	-26.17	20230113	2480	33.06	20221013	5.84	N	066980	500	250 억		1619706	N	N	0	N	00	N
164	20230703	140502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	65	2	2.00	502687640	150007	107.41	3230	3435	3230	4215	2275	3245	3351.09	3.24	0	-22799	3415	3330	3280	3195	3145	3305	3170	250	970	500	2200	5	1	50035429	1656	-35.21	1.30	12	0.30	-94.00	2546.00	4470	20230113	-25.95	2480	20221013	33.47	4470	-25.95	20230113	2480	33.47	20230517	4470	-25.95	20230113	2480	33.47	20221013	5.84	N	066980	500	250 억		1619706	N	N	0	N	00	N
165	20230703	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	75	2	2.31	443034105	132003	94.52	3230	3435	3230	4215	2275	3245	3356.24	3.24	0	-10325	3415	3330	3280	3195	3145	3305	3170	250	970	500	2200	5	1	50035429	1661	-35.32	1.30	12	0.26	-94.00	2546.00	4470	20230113	-25.73	2480	20221013	33.87	4470	-25.73	20230113	2480	33.87	20230517	4470	-25.73	20230113	2480	33.87	20221013	5.84	N	066980	500	250 억		1619706	N	N	0	N	00	N
166	20230703	120505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	115	2	3.54	385284150	114720	82.15	3230	3435	3230	4215	2275	3245	3358.47	3.24	0	1831	3415	3330	3280	3195	3145	3305	3170	250	970	500	2200	5	1	50035429	1681	-35.74	1.32	12	0.23	-94.00	2546.00	4470	20230113	-24.83	2480	20221013	35.48	4470	-24.83	20230113	2480	35.48	20230517	4470	-24.83	20230113	2480	35.48	20221013	5.84	N	066980	500	250 억		1619706	N	N	0	N	00	N
167	20230703	110501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	115	2	3.54	359915795	107161	76.73	3230	3435	3230	4215	2275	3245	3358.65	3.24	0	-90	3415	3330	3280	3195	3145	3305	3170	250	970	500	2200	5	1	50035429	1681	-35.74	1.32	12	0.21	-94.00	2546.00	4470	20230113	-24.83	2480	20221013	35.48	4470	-24.83	20230113	2480	35.48	20230517	4470	-24.83	20230113	2480	35.48	20221013	5.84	N	066980	500	250 억		1619706	N	N	0	N	00	N
168	20230703	100453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	150	2	4.62	291337875	86745	62.11	3230	3435	3230	4215	2275	3245	3358.56	3.24	0	4705	3415	3330	3280	3195	3145	3305	3170	250	970	500	2200	5	1	50035429	1699	-36.12	1.33	12	0.17	-94.00	2546.00	4470	20230113	-24.05	2480	20221013	36.90	4470	-24.05	20230113	2480	36.90	20230517	4470	-24.05	20230113	2480	36.90	20221013	5.84	N	066980	500	250 억		1619706	N	N	0	N	00	N
169	20230703	090458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	70	2	2.16	73720535	22396	16.04	3230	3325	3230	4215	2275	3245	3291.68	3.24	0	-14874	3415	3330	3280	3195	3145	3305	3170	250	970	500	2200	5	1	50035429	1659	-35.27	1.30	12	0.04	-94.00	2546.00	4470	20230113	-25.84	2480	20221013	33.67	4470	-25.84	20230113	2480	33.67	20230517	4470	-25.84	20230113	2480	33.67	20221013	5.84	N	066980	500	250 억		1619706	N	N	0	N	00	N