KissMeData/023770/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5020	100	2	2.03	77341005	15425	23.47	4925	5140	4925	6390	3445	4920	5014.00	4.03	0	249	5233	5076	4983	4826	4733	5155	4905	44	1472	500	3440	10	1	8766820	440	-14.59	1.44	12	0.18	-344.00	3492.00	9390	20230515	-46.54	4530	20230726	10.82	9390	-46.54	20230515	4530	10.82	20230726	9390	-46.54	20230515	4530	10.82	20230726	2.27	N	023770	500	43 억	353384	N	N	N	00	N
3	20230731	150342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5080	160	2	3.25	67286335	13437	20.44	4925	5080	4925	6390	3445	4920	5007.54	4.03	0	606	5233	5076	4983	4826	4733	5155	4905	44	1472	500	3440	10	1	8766820	445	-14.77	1.45	12	0.15	-344.00	3492.00	9390	20230515	-45.90	4530	20230726	12.14	9390	-45.90	20230515	4530	12.14	20230726	9390	-45.90	20230515	4530	12.14	20230726	2.27	N	023770	500	43 억	353384	N	N	N	00	N
4	20230731	140341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5040	120	2	2.44	57957715	11595	17.64	4925	5070	4925	6390	3445	4920	4998.51	4.03	0	-397	5233	5076	4983	4826	4733	5155	4905	44	1472	500	3440	10	1	8766820	442	-14.65	1.44	12	0.13	-344.00	3492.00	9390	20230515	-46.33	4530	20230726	11.26	9390	-46.33	20230515	4530	11.26	20230726	9390	-46.33	20230515	4530	11.26	20230726	2.27	N	023770	500	43 억	353384	N	N	N	00	N
5	20230731	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5020	100	2	2.03	53711015	10754	16.36	4925	5070	4925	6390	3445	4920	4994.52	4.03	0	-397	5233	5076	4983	4826	4733	5155	4905	44	1472	500	3440	10	1	8766820	440	-14.59	1.44	12	0.12	-344.00	3492.00	9390	20230515	-46.54	4530	20230726	10.82	9390	-46.54	20230515	4530	10.82	20230726	9390	-46.54	20230515	4530	10.82	20230726	2.27	N	023770	500	43 억	353384	N	N	N	00	N
6	20230731	120345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5040	120	2	2.44	51364085	10287	15.65	4925	5070	4925	6390	3445	4920	4993.11	4.03	0	-425	5233	5076	4983	4826	4733	5155	4905	44	1472	500	3440	10	1	8766820	442	-14.65	1.44	12	0.12	-344.00	3492.00	9390	20230515	-46.33	4530	20230726	11.26	9390	-46.33	20230515	4530	11.26	20230726	9390	-46.33	20230515	4530	11.26	20230726	2.27	N	023770	500	43 억	353384	N	N	N	00	N
7	20230731	110346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5040	120	2	2.44	44740125	8974	13.65	4925	5070	4925	6390	3445	4920	4985.53	4.03	0	-619	5233	5076	4983	4826	4733	5155	4905	44	1472	500	3440	10	1	8766820	442	-14.65	1.44	12	0.10	-344.00	3492.00	9390	20230515	-46.33	4530	20230726	11.26	9390	-46.33	20230515	4530	11.26	20230726	9390	-46.33	20230515	4530	11.26	20230726	2.27	N	023770	500	43 억	353384	N	N	N	00	N
8	20230731	100345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5000	80	2	1.63	24372175	4928	7.50	4925	5000	4925	6390	3445	4920	4945.65	4.03	0	-53	5233	5076	4983	4826	4733	5155	4905	44	1472	500	3440	10	1	8766820	438	-14.53	1.43	12	0.06	-344.00	3492.00	9390	20230515	-46.75	4530	20230726	10.38	9390	-46.75	20230515	4530	10.38	20230726	9390	-46.75	20230515	4530	10.38	20230726	2.27	N	023770	500	43 억	353384	N	N	N	00	N
9	20230731	090342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5000	80	2	1.63	10663000	2165	3.29	4925	5000	4925	6390	3445	4920	4925.17	4.03	0	-310	5233	5076	4983	4826	4733	5155	4905	44	1472	500	3440	10	1	8766820	438	-14.53	1.43	12	0.02	-344.00	3492.00	9390	20230515	-46.75	4530	20230726	10.38	9390	-46.75	20230515	4530	10.38	20230726	9390	-46.75	20230515	4530	10.38	20230726	2.27	N	023770	500	43 억	353384	N	N	N	00	N
10	20230728	160343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4920	20	2	0.41	327684780	65726	200.90	4900	5140	4890	6370	3430	4900	4985.67	3.91	0	9617	5210	5055	4835	4680	4460	5132	4757	44	1470	500	3430	5	1	8766820	431	-14.30	1.41	12	0.75	-344.00	3492.00	9390	20230515	-47.60	4530	20230726	8.61	9390	-47.60	20230515	4530	8.61	20230726	9390	-47.60	20230515	4530	8.61	20230726	2.45	N	023770	500	43 억	342945	N	N	N	00	N
11	20230728	150342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4930	30	2	0.61	317274220	63630	194.50	4900	5140	4890	6370	3430	4900	4986.24	3.91	0	9817	5210	5055	4835	4680	4460	5132	4757	44	1470	500	3430	5	1	8766820	432	-14.33	1.41	12	0.73	-344.00	3492.00	9390	20230515	-47.50	4530	20230726	8.83	9390	-47.50	20230515	4530	8.83	20230726	9390	-47.50	20230515	4530	8.83	20230726	2.45	N	023770	500	43 억	342945	N	N	N	00	N
12	20230728	140342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5070	170	2	3.47	119901635	23979	73.30	4900	5140	4890	6370	3430	4900	5000.28	3.91	0	3930	5210	5055	4835	4680	4460	5132	4757	44	1470	500	3430	10	1	8766820	444	-14.74	1.45	12	0.27	-344.00	3492.00	9390	20230515	-46.01	4530	20230726	11.92	9390	-46.01	20230515	4530	11.92	20230726	9390	-46.01	20230515	4530	11.92	20230726	2.45	N	023770	500	43 억	342945	N	N	N	00	N
13	20230728	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5020	120	2	2.45	106529115	21331	65.20	4900	5140	4890	6370	3430	4900	4994.10	3.91	0	5351	5210	5055	4835	4680	4460	5132	4757	44	1470	500	3430	10	1	8766820	440	-14.59	1.44	12	0.24	-344.00	3492.00	9390	20230515	-46.54	4530	20230726	10.82	9390	-46.54	20230515	4530	10.82	20230726	9390	-46.54	20230515	4530	10.82	20230726	2.45	N	023770	500	43 억	342945	N	N	N	00	N
14	20230728	120340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5010	110	2	2.24	72686640	14569	44.53	4900	5140	4890	6370	3430	4900	4989.13	3.91	0	2076	5210	5055	4835	4680	4460	5132	4757	44	1470	500	3430	10	1	8766820	439	-14.56	1.43	12	0.17	-344.00	3492.00	9390	20230515	-46.65	4530	20230726	10.60	9390	-46.65	20230515	4530	10.60	20230726	9390	-46.65	20230515	4530	10.60	20230726	2.45	N	023770	500	43 억	342945	N	N	N	00	N
15	20230728	110343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5050	150	2	3.06	56005340	11238	34.35	4900	5140	4890	6370	3430	4900	4983.57	3.91	0	614	5210	5055	4835	4680	4460	5132	4757	44	1470	500	3430	10	1	8766820	443	-14.68	1.45	12	0.13	-344.00	3492.00	9390	20230515	-46.22	4530	20230726	11.48	9390	-46.22	20230515	4530	11.48	20230726	9390	-46.22	20230515	4530	11.48	20230726	2.45	N	023770	500	43 억	342945	N	N	N	00	N
16	20230728	100341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4960	60	2	1.22	39548630	7947	24.29	4900	5140	4890	6370	3430	4900	4976.55	3.91	0	-2014	5210	5055	4835	4680	4460	5132	4757	44	1470	500	3430	5	1	8766820	435	-14.42	1.42	12	0.09	-344.00	3492.00	9390	20230515	-47.18	4530	20230726	9.49	9390	-47.18	20230515	4530	9.49	20230726	9390	-47.18	20230515	4530	9.49	20230726	2.45	N	023770	500	43 억	342945	N	N	N	00	N
17	20230728	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5040	140	2	2.86	3478900	707	2.16	4900	5140	4890	6370	3430	4900	4920.65	3.91	0	-362	5210	5055	4835	4680	4460	5132	4757	44	1470	500	3430	10	1	8766820	442	-14.65	1.44	12	0.01	-344.00	3492.00	9390	20230515	-46.33	4530	20230726	11.26	9390	-46.33	20230515	4530	11.26	20230726	9390	-46.33	20230515	4530	11.26	20230726	2.45	N	023770	500	43 억	342945	N	N	N	00	N
18	20230727	160342	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4900	265	2	5.72	157531255	32517	29.26	4635	4990	4615	6020	3245	4635	4844.58	3.82	8778	7767	5245	4940	4735	4430	4225	4837	4327	44	1387	500	3240	5	1	8766820	430	-14.24	1.40	12	0.37	-344.00	3492.00	9390	20230515	-47.82	4530	20230726	8.17	9390	-47.82	20230515	4530	8.17	20230726	9390	-47.82	20230515	4530	8.17	20230726	2.53	N	023770	500	43 억	335283	N	N	N	01	N
19	20230727	150341	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4900	265	2	5.72	154008210	31798	28.62	4635	4990	4615	6020	3245	4635	4843.33	3.82	8778	7710	5245	4940	4735	4430	4225	4837	4327	44	1387	500	3240	5	1	8766820	430	-14.24	1.40	12	0.36	-344.00	3492.00	9390	20230515	-47.82	4530	20230726	8.17	9390	-47.82	20230515	4530	8.17	20230726	9390	-47.82	20230515	4530	8.17	20230726	2.53	N	023770	500	43 억	335283	N	N	N	01	N
20	20230727	140338	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4880	245	2	5.29	138948740	28722	25.85	4635	4990	4615	6020	3245	4635	4837.71	3.82	8778	7568	5245	4940	4735	4430	4225	4837	4327	44	1387	500	3240	5	1	8766820	428	-14.19	1.40	12	0.33	-344.00	3492.00	9390	20230515	-48.03	4530	20230726	7.73	9390	-48.03	20230515	4530	7.73	20230726	9390	-48.03	20230515	4530	7.73	20230726	2.53	N	023770	500	43 억	335283	N	N	N	01	N
21	20230727	130340	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4855	220	2	4.75	138093190	28547	25.69	4635	4990	4615	6020	3245	4635	4837.40	3.82	8778	7655	5245	4940	4735	4430	4225	4837	4327	44	1387	500	3240	5	1	8766820	426	-14.11	1.39	12	0.33	-344.00	3492.00	9390	20230515	-48.30	4530	20230726	7.17	9390	-48.30	20230515	4530	7.17	20230726	9390	-48.30	20230515	4530	7.17	20230726	2.53	N	023770	500	43 억	335283	N	N	N	01	N
22	20230727	120343	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4825	190	2	4.10	136292355	28175	25.36	4635	4990	4615	6020	3245	4635	4837.35	3.82	8778	7455	5245	4940	4735	4430	4225	4837	4327	44	1387	500	3240	5	1	8766820	423	-14.03	1.38	12	0.32	-344.00	3492.00	9390	20230515	-48.62	4530	20230726	6.51	9390	-48.62	20230515	4530	6.51	20230726	9390	-48.62	20230515	4530	6.51	20230726	2.53	N	023770	500	43 억	335283	N	N	N	01	N
23	20230727	110340	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4925	290	2	6.26	124121960	25667	23.10	4635	4990	4615	6020	3245	4635	4835.86	3.82	8778	6397	5245	4940	4735	4430	4225	4837	4327	44	1387	500	3240	5	1	8766820	432	-14.32	1.41	12	0.29	-344.00	3492.00	9390	20230515	-47.55	4530	20230726	8.72	9390	-47.55	20230515	4530	8.72	20230726	9390	-47.55	20230515	4530	8.72	20230726	2.53	N	023770	500	43 억	335283	N	N	N	01	N
24	20230727	100341	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4910	275	2	5.93	90825280	18790	16.91	4635	4990	4615	6020	3245	4635	4833.70	3.82	8778	3021	5245	4940	4735	4430	4225	4837	4327	44	1387	500	3240	5	1	8766820	430	-14.27	1.41	12	0.21	-344.00	3492.00	9390	20230515	-47.71	4530	20230726	8.39	9390	-47.71	20230515	4530	8.39	20230726	9390	-47.71	20230515	4530	8.39	20230726	2.53	N	023770	500	43 억	335283	N	N	N	01	N
25	20230727	090340	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4780	145	2	3.13	12788800	2737	2.46	4635	4780	4635	6020	3245	4635	4672.56	3.82	8778	1096	5245	4940	4735	4430	4225	4837	4327	44	1387	500	3240	5	1	8766820	419	-13.90	1.37	12	0.03	-344.00	3492.00	9390	20230515	-49.09	4530	20230726	5.52	9390	-49.09	20230515	4530	5.52	20230726	9390	-49.09	20230515	4530	5.52	20230726	2.53	N	023770	500	43 억	335283	N	N	N	01	N
26	20230726	160338	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4635	-415	5	-8.22	527469625	109268	129.09	5020	5040	4530	6560	3540	5050	4826.29	3.72	0	-3822	5436	5242	5056	4862	4676	5150	4770	44	1510	500	3530	5	1	8766820	406	-13.47	1.33	12	1.25	-344.00	3492.00	9390	20230515	-50.64	4530	20230726	2.32	9390	-50.64	20230515	4530	2.32	20230726	9390	-50.64	20230515	4530	2.32	20230726	2.50	N	023770	500	43 억	326505	N	N	N	00	N
27	20230726	150340	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4740	-310	5	-6.14	478158435	98656	116.56	5020	5040	4530	6560	3540	5050	4845.69	3.72	0	-10309	5436	5242	5056	4862	4676	5150	4770	44	1510	500	3530	5	1	8766820	416	-13.78	1.36	12	1.13	-344.00	3492.00	9390	20230515	-49.52	4530	20230726	4.64	9390	-49.52	20230515	4530	4.64	20230726	9390	-49.52	20230515	4530	4.64	20230726	2.50	N	023770	500	43 억	326505	N	N	N	00	N
28	20230726	140341	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4730	-320	5	-6.34	419355655	86097	101.72	5020	5040	4705	6560	3540	5050	4869.69	3.72	0	-12044	5436	5242	5056	4862	4676	5150	4770	44	1510	500	3530	5	1	8766820	415	-13.75	1.35	12	0.98	-344.00	3492.00	9390	20230515	-49.63	4705	20230726	0.53	9390	-49.63	20230515	4705	0.53	20230726	9390	-49.63	20230515	4705	0.53	20230726	2.50	N	023770	500	43 억	326505	N	N	N	00	N
29	20230726	130337	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4775	-275	5	-5.45	379068965	77615	91.70	5020	5040	4745	6560	3540	5050	4882.89	3.72	0	-11023	5436	5242	5056	4862	4676	5150	4770	44	1510	500	3530	5	1	8766820	419	-13.88	1.37	12	0.89	-344.00	3492.00	9390	20230515	-49.15	4745	20230726	0.63	9390	-49.15	20230515	4745	0.63	20230726	9390	-49.15	20230515	4745	0.63	20230726	2.50	N	023770	500	43 억	326505	N	N	N	00	N
30	20230726	120340	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4850	-200	5	-3.96	318361820	64949	76.73	5020	5040	4800	6560	3540	5050	4900.57	3.72	0	-3378	5436	5242	5056	4862	4676	5150	4770	44	1510	500	3530	5	1	8766820	425	-14.10	1.39	12	0.74	-344.00	3492.00	9390	20230515	-48.35	4800	20230726	1.04	9390	-48.35	20230515	4800	1.04	20230726	9390	-48.35	20230515	4800	1.04	20230726	2.50	N	023770	500	43 억	326505	N	N	N	00	N
31	20230726	110338	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4850	-200	5	-3.96	299505720	61051	72.13	5020	5040	4800	6560	3540	5050	4904.64	3.72	0	-2836	5436	5242	5056	4862	4676	5150	4770	44	1510	500	3530	5	1	8766820	425	-14.10	1.39	12	0.70	-344.00	3492.00	9390	20230515	-48.35	4800	20230726	1.04	9390	-48.35	20230515	4800	1.04	20230726	9390	-48.35	20230515	4800	1.04	20230726	2.50	N	023770	500	43 억	326505	N	N	N	00	N
32	20230726	100341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4935	-115	5	-2.28	115878265	23296	27.52	5020	5040	4920	6560	3540	5050	4972.51	3.72	0	259	5436	5242	5056	4862	4676	5150	4770	44	1510	500	3530	5	1	8766820	433	-14.35	1.41	12	0.27	-344.00	3492.00	9390	20230515	-47.44	4870	20230725	1.33	9390	-47.44	20230515	4870	1.33	20230725	9390	-47.44	20230515	4870	1.33	20230725	2.50	N	023770	500	43 억	326505	N	N	N	00	N
33	20230726	090336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4995	-55	5	-1.09	21558775	4293	5.07	5020	5040	4990	6560	3540	5050	5018.13	3.72	0	-56	5436	5242	5056	4862	4676	5150	4770	44	1510	500	3530	5	1	8766820	438	-14.52	1.43	12	0.05	-344.00	3492.00	9390	20230515	-46.81	4870	20230725	2.57	9390	-46.81	20230515	4870	2.57	20230725	9390	-46.81	20230515	4870	2.57	20230725	2.50	N	023770	500	43 억	326505	N	N	N	00	N
34	20230725	160336	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5050	-120	5	-2.32	428776895	84538	100.92	5120	5250	4870	6720	3620	5170	5072.00	3.55	0	11968	5576	5372	5266	5062	4956	5320	5010	44	1550	500	3610	10	1	8766820	443	-14.68	1.45	12	0.96	-344.00	3492.00	9390	20230515	-46.22	4870	20230725	3.70	9390	-46.22	20230515	4870	3.70	20230725	9390	-46.22	20230515	4870	3.70	20230725	2.50	N	023770	500	43 억	311337	N	N	N	00	N
35	20230725	150334	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5020	-150	5	-2.90	416640895	82128	98.04	5120	5250	4870	6720	3620	5170	5073.07	3.55	0	11710	5576	5372	5266	5062	4956	5320	5010	44	1550	500	3610	10	1	8766820	440	-14.59	1.44	12	0.94	-344.00	3492.00	9390	20230515	-46.54	4870	20230725	3.08	9390	-46.54	20230515	4870	3.08	20230725	9390	-46.54	20230515	4870	3.08	20230725	2.50	N	023770	500	43 억	311337	N	N	N	00	N
36	20230725	140335	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5050	-120	5	-2.32	399852495	78796	94.06	5120	5250	4870	6720	3620	5170	5074.53	3.55	0	10431	5576	5372	5266	5062	4956	5320	5010	44	1550	500	3610	10	1	8766820	443	-14.68	1.45	12	0.90	-344.00	3492.00	9390	20230515	-46.22	4870	20230725	3.70	9390	-46.22	20230515	4870	3.70	20230725	9390	-46.22	20230515	4870	3.70	20230725	2.50	N	023770	500	43 억	311337	N	N	N	00	N
37	20230725	130337	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5000	-170	5	-3.29	357474885	70384	84.02	5120	5250	4870	6720	3620	5170	5078.92	3.55	0	13521	5576	5372	5266	5062	4956	5320	5010	44	1550	500	3610	10	1	8766820	438	-14.53	1.43	12	0.80	-344.00	3492.00	9390	20230515	-46.75	4870	20230725	2.67	9390	-46.75	20230515	4870	2.67	20230725	9390	-46.75	20230515	4870	2.67	20230725	2.50	N	023770	500	43 억	311337	N	N	N	00	N
38	20230725	120336	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5010	-160	5	-3.09	257145055	50369	60.13	5120	5250	4870	6720	3620	5170	5105.22	3.55	0	7508	5576	5372	5266	5062	4956	5320	5010	44	1550	500	3610	10	1	8766820	439	-14.56	1.43	12	0.57	-344.00	3492.00	9390	20230515	-46.65	4870	20230725	2.87	9390	-46.65	20230515	4870	2.87	20230725	9390	-46.65	20230515	4870	2.87	20230725	2.50	N	023770	500	43 억	311337	N	N	N	00	N
39	20230725	110335	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5140	-30	5	-0.58	184140755	35901	42.86	5120	5250	4870	6720	3620	5170	5129.13	3.55	0	6401	5576	5372	5266	5062	4956	5320	5010	44	1550	500	3610	10	1	8766820	451	-14.94	1.47	12	0.41	-344.00	3492.00	9390	20230515	-45.26	4870	20230725	5.54	9390	-45.26	20230515	4870	5.54	20230725	9390	-45.26	20230515	4870	5.54	20230725	2.50	N	023770	500	43 억	311337	N	N	N	00	N
40	20230725	100336	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5160	-10	5	-0.19	163367305	31851	38.02	5120	5250	4870	6720	3620	5170	5129.11	3.55	0	6773	5576	5372	5266	5062	4956	5320	5010	44	1550	500	3610	10	1	8766820	452	-15.00	1.48	12	0.36	-344.00	3492.00	9390	20230515	-45.05	4870	20230725	5.95	9390	-45.05	20230515	4870	5.95	20230725	9390	-45.05	20230515	4870	5.95	20230725	2.50	N	023770	500	43 억	311337	N	N	N	00	N
41	20230725	090335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5170	0	3	0.00	30378290	5880	7.02	5120	5250	5120	6720	3620	5170	5166.38	3.55	0	3108	5576	5372	5266	5062	4956	5320	5010	44	1550	500	3610	10	1	8766820	453	-15.03	1.48	12	0.07	-344.00	3492.00	9390	20230515	-44.94	4895	20221013	5.62	9390	-44.94	20230515	5120	0.98	20230725	9390	-44.94	20230515	4895	5.62	20221013	2.50	N	023770	500	43 억	311337	N	N	N	00	N
42	20230724	160335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5170	-340	5	-6.17	437722510	83561	162.60	5470	5470	5160	7160	3860	5510	5238.46	3.68	0	-19747	5876	5692	5546	5362	5216	5785	5455	44	1650	500	3850	10	1	8766820	453	-15.03	1.48	12	0.95	-344.00	3492.00	9390	20230515	-44.94	4895	20221013	5.62	9390	-44.94	20230515	5160	0.19	20230724	9390	-44.94	20230515	4895	5.62	20221013	2.52	N	023770	500	43 억	323002	N	N	N	00	N
43	20230724	150334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5180	-330	5	-5.99	412576880	78704	153.15	5470	5470	5160	7160	3860	5510	5242.13	3.68	0	-19458	5876	5692	5546	5362	5216	5785	5455	44	1650	500	3850	10	1	8766820	454	-15.06	1.48	12	0.90	-344.00	3492.00	9390	20230515	-44.83	4895	20221013	5.82	9390	-44.83	20230515	5160	0.39	20230724	9390	-44.83	20230515	4895	5.82	20221013	2.52	N	023770	500	43 억	323002	N	N	N	00	N
44	20230724	140332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5250	-260	5	-4.72	368025250	70123	136.45	5470	5470	5160	7160	3860	5510	5248.28	3.68	0	-20328	5876	5692	5546	5362	5216	5785	5455	44	1650	500	3850	10	1	8766820	460	-15.26	1.50	12	0.80	-344.00	3492.00	9390	20230515	-44.09	4895	20221013	7.25	9390	-44.09	20230515	5160	1.74	20230724	9390	-44.09	20230515	4895	7.25	20221013	2.52	N	023770	500	43 억	323002	N	N	N	00	N
45	20230724	130334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5210	-300	5	-5.44	321446300	61168	119.03	5470	5470	5160	7160	3860	5510	5255.14	3.68	0	-17242	5876	5692	5546	5362	5216	5785	5455	44	1650	500	3850	10	1	8766820	457	-15.15	1.49	12	0.70	-344.00	3492.00	9390	20230515	-44.52	4895	20221013	6.44	9390	-44.52	20230515	5160	0.97	20230724	9390	-44.52	20230515	4895	6.44	20221013	2.52	N	023770	500	43 억	323002	N	N	N	00	N
46	20230724	120333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5160	-350	5	-6.35	304390520	57876	112.62	5470	5470	5160	7160	3860	5510	5259.36	3.68	0	-15959	5876	5692	5546	5362	5216	5785	5455	44	1650	500	3850	10	1	8766820	452	-15.00	1.48	12	0.66	-344.00	3492.00	9390	20230515	-45.05	4895	20221013	5.41	9390	-45.05	20230515	5160	0.00	20230724	9390	-45.05	20230515	4895	5.41	20221013	2.52	N	023770	500	43 억	323002	N	N	N	00	N
47	20230724	110336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5230	-280	5	-5.08	222184900	42078	81.88	5470	5470	5210	7160	3860	5510	5280.31	3.68	0	-13268	5876	5692	5546	5362	5216	5785	5455	44	1650	500	3850	10	1	8766820	459	-15.20	1.50	12	0.48	-344.00	3492.00	9390	20230515	-44.30	4895	20221013	6.84	9390	-44.30	20230515	5210	0.38	20230724	9390	-44.30	20230515	4895	6.84	20221013	2.52	N	023770	500	43 억	323002	N	N	N	00	N
48	20230724	100332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5280	-230	5	-4.17	142892970	26993	52.53	5470	5470	5220	7160	3860	5510	5293.70	3.68	0	-10015	5876	5692	5546	5362	5216	5785	5455	44	1650	500	3850	10	1	8766820	463	-15.35	1.51	12	0.31	-344.00	3492.00	9390	20230515	-43.77	4895	20221013	7.87	9390	-43.77	20230515	5210	1.34	20230714	9390	-43.77	20230515	4895	7.87	20221013	2.52	N	023770	500	43 억	323002	N	N	N	00	N
49	20230724	090333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5390	-120	5	-2.18	12153640	2239	4.36	5470	5470	5390	7160	3860	5510	5428.16	3.68	0	-2124	5876	5692	5546	5362	5216	5785	5455	44	1650	500	3850	10	1	8766820	473	-15.67	1.54	12	0.03	-344.00	3492.00	9390	20230515	-42.60	4895	20221013	10.11	9390	-42.60	20230515	5210	3.45	20230714	9390	-42.60	20230515	4895	10.11	20221013	2.52	N	023770	500	43 억	323002	N	N	N	00	N
50	20230721	160331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5510	-40	5	-0.72	283920900	51387	192.97	5480	5730	5400	7210	3890	5550	5525.15	3.61	0	1021	5716	5632	5476	5392	5236	5675	5435	44	1660	500	3880	10	1	8766820	483	-16.02	1.58	12	0.59	-344.00	3492.00	9390	20230515	-41.32	4895	20221013	12.56	9390	-41.32	20230515	5210	5.76	20230714	9390	-41.32	20230515	4895	12.56	20221013	2.55	N	023770	500	43 억	316679	N	N	N	00	N
51	20230721	150333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5540	-10	5	-0.18	266959420	48324	181.46	5480	5730	5400	7210	3890	5550	5524.37	3.61	0	2144	5716	5632	5476	5392	5236	5675	5435	44	1660	500	3880	10	1	8766820	486	-16.10	1.59	12	0.55	-344.00	3492.00	9390	20230515	-41.00	4895	20221013	13.18	9390	-41.00	20230515	5210	6.33	20230714	9390	-41.00	20230515	4895	13.18	20221013	2.55	N	023770	500	43 억	316679	N	N	N	00	N
52	20230721	140332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	-80	5	-1.44	245621480	44417	166.79	5480	5730	5400	7210	3890	5550	5529.90	3.61	0	3537	5716	5632	5476	5392	5236	5675	5435	44	1660	500	3880	10	1	8766820	480	-15.90	1.57	12	0.51	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5210	4.99	20230714	9390	-41.75	20230515	4895	11.75	20221013	2.55	N	023770	500	43 억	316679	N	N	N	00	N
53	20230721	130331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5520	-30	5	-0.54	235085910	42498	159.59	5480	5730	5400	7210	3890	5550	5531.69	3.61	0	4409	5716	5632	5476	5392	5236	5675	5435	44	1660	500	3880	10	1	8766820	484	-16.05	1.58	12	0.48	-344.00	3492.00	9390	20230515	-41.21	4895	20221013	12.77	9390	-41.21	20230515	5210	5.95	20230714	9390	-41.21	20230515	4895	12.77	20221013	2.55	N	023770	500	43 억	316679	N	N	N	00	N
54	20230721	120335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5530	-20	5	-0.36	220839070	39925	149.92	5480	5730	5400	7210	3890	5550	5531.35	3.61	0	6654	5716	5632	5476	5392	5236	5675	5435	44	1660	500	3880	10	1	8766820	485	-16.08	1.58	12	0.46	-344.00	3492.00	9390	20230515	-41.11	4895	20221013	12.97	9390	-41.11	20230515	5210	6.14	20230714	9390	-41.11	20230515	4895	12.97	20221013	2.55	N	023770	500	43 억	316679	N	N	N	00	N
55	20230721	110333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5560	10	2	0.18	190181820	34373	129.08	5480	5730	5400	7210	3890	5550	5532.88	3.61	0	8271	5716	5632	5476	5392	5236	5675	5435	44	1660	500	3880	10	1	8766820	487	-16.16	1.59	12	0.39	-344.00	3492.00	9390	20230515	-40.79	4895	20221013	13.59	9390	-40.79	20230515	5210	6.72	20230714	9390	-40.79	20230515	4895	13.59	20221013	2.55	N	023770	500	43 억	316679	N	N	N	00	N
56	20230721	100334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5500	-50	5	-0.90	34842550	6393	24.01	5480	5540	5400	7210	3890	5550	5450.11	3.61	0	-2202	5716	5632	5476	5392	5236	5675	5435	44	1660	500	3880	10	1	8766820	482	-15.99	1.58	12	0.07	-344.00	3492.00	9390	20230515	-41.43	4895	20221013	12.36	9390	-41.43	20230515	5210	5.57	20230714	9390	-41.43	20230515	4895	12.36	20221013	2.55	N	023770	500	43 억	316679	N	N	N	00	N
57	20230721	090334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5480	-70	5	-1.26	4110910	750	2.82	5480	5490	5480	7210	3890	5550	5481.21	3.61	0	-480	5716	5632	5476	5392	5236	5675	5435	44	1660	500	3880	10	1	8766820	480	-15.93	1.57	12	0.01	-344.00	3492.00	9390	20230515	-41.64	4895	20221013	11.95	9390	-41.64	20230515	5210	5.18	20230714	9390	-41.64	20230515	4895	11.95	20221013	2.55	N	023770	500	43 억	316679	N	N	N	00	N
58	20230720	160332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5550	100	2	1.83	136220570	24942	103.99	5480	5560	5320	7080	3820	5450	5461.14	3.67	0	-5092	5576	5512	5406	5342	5236	5545	5375	44	1630	500	3810	10	1	8766820	487	-16.13	1.59	12	0.28	-344.00	3492.00	9390	20230515	-40.89	4895	20221013	13.38	9390	-40.89	20230515	5210	6.53	20230714	9390	-40.89	20230515	4895	13.38	20221013	2.60	N	023770	500	43 억	321771	N	N	N	00	N
59	20230720	150331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5520	70	2	1.28	125530040	23013	95.94	5480	5560	5320	7080	3820	5450	5454.74	3.67	0	-4709	5576	5512	5406	5342	5236	5545	5375	44	1630	500	3810	10	1	8766820	484	-16.05	1.58	12	0.26	-344.00	3492.00	9390	20230515	-41.21	4895	20221013	12.77	9390	-41.21	20230515	5210	5.95	20230714	9390	-41.21	20230515	4895	12.77	20221013	2.60	N	023770	500	43 억	321771	N	N	N	00	N
60	20230720	140330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	20	2	0.37	104045970	19100	79.63	5480	5560	5320	7080	3820	5450	5447.43	3.67	0	-3960	5576	5512	5406	5342	5236	5545	5375	44	1630	500	3810	10	1	8766820	480	-15.90	1.57	12	0.22	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5210	4.99	20230714	9390	-41.75	20230515	4895	11.75	20221013	2.60	N	023770	500	43 억	321771	N	N	N	00	N
61	20230720	130330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	20	2	0.37	90108140	16552	69.01	5480	5560	5320	7080	3820	5450	5443.94	3.67	0	-3716	5576	5512	5406	5342	5236	5545	5375	44	1630	500	3810	10	1	8766820	480	-15.90	1.57	12	0.19	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5210	4.99	20230714	9390	-41.75	20230515	4895	11.75	20221013	2.60	N	023770	500	43 억	321771	N	N	N	00	N
62	20230720	120334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	20	2	0.37	82739290	15202	63.38	5480	5560	5320	7080	3820	5450	5442.66	3.67	0	-2725	5576	5512	5406	5342	5236	5545	5375	44	1630	500	3810	10	1	8766820	480	-15.90	1.57	12	0.17	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5210	4.99	20230714	9390	-41.75	20230515	4895	11.75	20221013	2.60	N	023770	500	43 억	321771	N	N	N	00	N
63	20230720	110333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5450	0	3	0.00	76217540	14008	58.40	5480	5560	5320	7080	3820	5450	5441.00	3.67	0	-2231	5576	5512	5406	5342	5236	5545	5375	44	1630	500	3810	10	1	8766820	478	-15.84	1.56	12	0.16	-344.00	3492.00	9390	20230515	-41.96	4895	20221013	11.34	9390	-41.96	20230515	5210	4.61	20230714	9390	-41.96	20230515	4895	11.34	20221013	2.60	N	023770	500	43 억	321771	N	N	N	00	N
64	20230720	100329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5420	-30	5	-0.55	52780190	9725	40.54	5480	5560	5320	7080	3820	5450	5427.27	3.67	0	-212	5576	5512	5406	5342	5236	5545	5375	44	1630	500	3810	10	1	8766820	475	-15.76	1.55	12	0.11	-344.00	3492.00	9390	20230515	-42.28	4895	20221013	10.73	9390	-42.28	20230515	5210	4.03	20230714	9390	-42.28	20230515	4895	10.73	20221013	2.60	N	023770	500	43 억	321771	N	N	N	00	N
65	20230720	090329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5520	70	2	1.28	10948450	1986	8.28	5480	5560	5480	7080	3820	5450	5512.81	3.67	0	-180	5576	5512	5406	5342	5236	5545	5375	44	1630	500	3810	10	1	8766820	484	-16.05	1.58	12	0.02	-344.00	3492.00	9390	20230515	-41.21	4895	20221013	12.77	9390	-41.21	20230515	5210	5.95	20230714	9390	-41.21	20230515	4895	12.77	20221013	2.60	N	023770	500	43 억	321771	N	N	N	00	N
66	20230719	160336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5450	100	2	1.87	126603830	23514	54.62	5330	5470	5300	6950	3750	5350	5384.02	3.69	0	-3632	5676	5512	5416	5252	5156	5465	5205	44	1600	500	3740	10	1	8766820	478	-15.84	1.56	12	0.27	-344.00	3492.00	9390	20230515	-41.96	4895	20221013	11.34	9390	-41.96	20230515	5210	4.61	20230714	9390	-41.96	20230515	4895	11.34	20221013	2.60	N	023770	500	43 억	323447	N	N	N	00	N
67	20230719	150335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5400	50	2	0.93	103741240	19315	44.87	5330	5470	5300	6950	3750	5350	5371.02	3.69	0	-2798	5676	5512	5416	5252	5156	5465	5205	44	1600	500	3740	10	1	8766820	473	-15.70	1.55	12	0.22	-344.00	3492.00	9390	20230515	-42.49	4895	20221013	10.32	9390	-42.49	20230515	5210	3.65	20230714	9390	-42.49	20230515	4895	10.32	20221013	2.60	N	023770	500	43 억	323447	N	N	N	00	N
68	20230719	140336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5360	10	2	0.19	93274600	17373	40.36	5330	5470	5300	6950	3750	5350	5368.94	3.69	0	-2465	5676	5512	5416	5252	5156	5465	5205	44	1600	500	3740	10	1	8766820	470	-15.58	1.53	12	0.20	-344.00	3492.00	9390	20230515	-42.92	4895	20221013	9.50	9390	-42.92	20230515	5210	2.88	20230714	9390	-42.92	20230515	4895	9.50	20221013	2.60	N	023770	500	43 억	323447	N	N	N	00	N
69	20230719	130332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5400	50	2	0.93	85142560	15863	36.85	5330	5470	5300	6950	3750	5350	5367.37	3.69	0	-1947	5676	5512	5416	5252	5156	5465	5205	44	1600	500	3740	10	1	8766820	473	-15.70	1.55	12	0.18	-344.00	3492.00	9390	20230515	-42.49	4895	20221013	10.32	9390	-42.49	20230515	5210	3.65	20230714	9390	-42.49	20230515	4895	10.32	20221013	2.60	N	023770	500	43 억	323447	N	N	N	00	N
70	20230719	120334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5390	40	2	0.75	62884120	11769	27.34	5330	5390	5300	6950	3750	5350	5343.20	3.69	0	-1694	5676	5512	5416	5252	5156	5465	5205	44	1600	500	3740	10	1	8766820	473	-15.67	1.54	12	0.13	-344.00	3492.00	9390	20230515	-42.60	4895	20221013	10.11	9390	-42.60	20230515	5210	3.45	20230714	9390	-42.60	20230515	4895	10.11	20221013	2.60	N	023770	500	43 억	323447	N	N	N	00	N
71	20230719	110334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5360	10	2	0.19	54427540	10191	23.67	5330	5390	5300	6950	3750	5350	5340.75	3.69	0	-734	5676	5512	5416	5252	5156	5465	5205	44	1600	500	3740	10	1	8766820	470	-15.58	1.53	12	0.12	-344.00	3492.00	9390	20230515	-42.92	4895	20221013	9.50	9390	-42.92	20230515	5210	2.88	20230714	9390	-42.92	20230515	4895	9.50	20221013	2.60	N	023770	500	43 억	323447	N	N	N	00	N
72	20230719	100332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5350	0	3	0.00	37890480	7102	16.50	5330	5390	5300	6950	3750	5350	5335.18	3.69	0	-1429	5676	5512	5416	5252	5156	5465	5205	44	1600	500	3740	10	1	8766820	469	-15.55	1.53	12	0.08	-344.00	3492.00	9390	20230515	-43.02	4895	20221013	9.30	9390	-43.02	20230515	5210	2.69	20230714	9390	-43.02	20230515	4895	9.30	20221013	2.60	N	023770	500	43 억	323447	N	N	N	00	N
73	20230719	090334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5330	-20	5	-0.37	2064050	386	0.90	5330	5350	5330	6950	3750	5350	5347.28	3.69	0	-27	5676	5512	5416	5252	5156	5465	5205	44	1600	500	3740	10	1	8766820	467	-15.49	1.53	12	0.00	-344.00	3492.00	9390	20230515	-43.24	4895	20221013	8.89	9390	-43.24	20230515	5210	2.30	20230714	9390	-43.24	20230515	4895	8.89	20221013	2.60	N	023770	500	43 억	323447	N	N	N	00	N
74	20230718	160332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5350	-230	5	-4.12	232755990	43050	101.79	5510	5580	5320	7250	3910	5580	5406.87	3.82	0	-12488	5833	5706	5503	5376	5173	5770	5440	44	1670	500	3900	10	1	8766820	469	-15.55	1.53	12	0.49	-344.00	3492.00	9390	20230515	-43.02	4895	20221013	9.30	9390	-43.02	20230515	5210	2.69	20230714	9390	-43.02	20230515	4895	9.30	20221013	2.61	N	023770	500	43 억	335160	N	N	N	00	N
75	20230718	150332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5350	-230	5	-4.12	226789170	41939	99.16	5510	5580	5320	7250	3910	5580	5407.60	3.82	0	-11929	5833	5706	5503	5376	5173	5770	5440	44	1670	500	3900	10	1	8766820	469	-15.55	1.53	12	0.48	-344.00	3492.00	9390	20230515	-43.02	4895	20221013	9.30	9390	-43.02	20230515	5210	2.69	20230714	9390	-43.02	20230515	4895	9.30	20221013	2.61	N	023770	500	43 억	335160	N	N	N	00	N
76	20230718	140331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5340	-240	5	-4.30	191275740	35300	83.47	5510	5580	5320	7250	3910	5580	5418.58	3.82	0	-12143	5833	5706	5503	5376	5173	5770	5440	44	1670	500	3900	10	1	8766820	468	-15.52	1.53	12	0.40	-344.00	3492.00	9390	20230515	-43.13	4895	20221013	9.09	9390	-43.13	20230515	5210	2.50	20230714	9390	-43.13	20230515	4895	9.09	20221013	2.61	N	023770	500	43 억	335160	N	N	N	00	N
77	20230718	130332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5430	-150	5	-2.69	133567970	24494	57.92	5510	5580	5350	7250	3910	5580	5453.09	3.82	0	-13505	5833	5706	5503	5376	5173	5770	5440	44	1670	500	3900	10	1	8766820	476	-15.78	1.55	12	0.28	-344.00	3492.00	9390	20230515	-42.17	4895	20221013	10.93	9390	-42.17	20230515	5210	4.22	20230714	9390	-42.17	20230515	4895	10.93	20221013	2.61	N	023770	500	43 억	335160	N	N	N	00	N
78	20230718	120332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	-110	5	-1.97	106210690	19424	45.93	5510	5580	5410	7250	3910	5580	5468.01	3.82	0	-13007	5833	5706	5503	5376	5173	5770	5440	44	1670	500	3900	10	1	8766820	480	-15.90	1.57	12	0.22	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5210	4.99	20230714	9390	-41.75	20230515	4895	11.75	20221013	2.61	N	023770	500	43 억	335160	N	N	N	00	N
79	20230718	110333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	-110	5	-1.97	72686080	13255	31.34	5510	5580	5430	7250	3910	5580	5483.67	3.82	0	-7347	5833	5706	5503	5376	5173	5770	5440	44	1670	500	3900	10	1	8766820	480	-15.90	1.57	12	0.15	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5210	4.99	20230714	9390	-41.75	20230515	4895	11.75	20221013	2.61	N	023770	500	43 억	335160	N	N	N	00	N
80	20230718	100330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5460	-120	5	-2.15	61984940	11292	26.70	5510	5580	5430	7250	3910	5580	5489.28	3.82	0	-5040	5833	5706	5503	5376	5173	5770	5440	44	1670	500	3900	10	1	8766820	479	-15.87	1.56	12	0.13	-344.00	3492.00	9390	20230515	-41.85	4895	20221013	11.54	9390	-41.85	20230515	5210	4.80	20230714	9390	-41.85	20230515	4895	11.54	20221013	2.61	N	023770	500	43 억	335160	N	N	N	00	N
81	20230718	090331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5540	-40	5	-0.72	2840070	515	1.22	5510	5580	5510	7250	3910	5580	5514.70	3.82	0	133	5833	5706	5503	5376	5173	5770	5440	44	1670	500	3900	10	1	8766820	486	-16.10	1.59	12	0.01	-344.00	3492.00	9390	20230515	-41.00	4895	20221013	13.18	9390	-41.00	20230515	5210	6.33	20230714	9390	-41.00	20230515	4895	13.18	20221013	2.61	N	023770	500	43 억	335160	N	N	N	00	N
82	20230717	160331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5580	200	2	3.72	229776500	42289	104.05	5480	5630	5300	6990	3770	5380	5433.48	3.67	0	13743	5546	5462	5336	5252	5126	5505	5295	44	1610	500	3760	10	1	8766820	489	-16.22	1.60	12	0.48	-344.00	3492.00	9390	20230515	-40.58	4895	20221013	13.99	9390	-40.58	20230515	5210	7.10	20230714	9390	-40.58	20230515	4895	13.99	20221013	2.60	N	023770	500	43 억	321319	N	N	N	00	N
83	20230717	150330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5580	200	2	3.72	220490670	40622	99.95	5480	5630	5300	6990	3770	5380	5427.86	3.67	0	13762	5546	5462	5336	5252	5126	5505	5295	44	1610	500	3760	10	1	8766820	489	-16.22	1.60	12	0.46	-344.00	3492.00	9390	20230515	-40.58	4895	20221013	13.99	9390	-40.58	20230515	5210	7.10	20230714	9390	-40.58	20230515	4895	13.99	20221013	2.60	N	023770	500	43 억	321319	N	N	N	00	N
84	20230717	140331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5590	210	2	3.90	216726380	39947	98.29	5480	5630	5300	6990	3770	5380	5425.35	3.67	0	13762	5546	5462	5336	5252	5126	5505	5295	44	1610	500	3760	10	1	8766820	490	-16.25	1.60	12	0.46	-344.00	3492.00	9390	20230515	-40.47	4895	20221013	14.20	9390	-40.47	20230515	5210	7.29	20230714	9390	-40.47	20230515	4895	14.20	20221013	2.60	N	023770	500	43 억	321319	N	N	N	00	N
85	20230717	130329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5560	180	2	3.35	192411200	35579	87.54	5480	5560	5300	6990	3770	5380	5408.00	3.67	0	15007	5546	5462	5336	5252	5126	5505	5295	44	1610	500	3760	10	1	8766820	487	-16.16	1.59	12	0.41	-344.00	3492.00	9390	20230515	-40.79	4895	20221013	13.59	9390	-40.79	20230515	5210	6.72	20230714	9390	-40.79	20230515	4895	13.59	20221013	2.60	N	023770	500	43 억	321319	N	N	N	00	N
86	20230717	120332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5440	60	2	1.12	152410320	28304	69.64	5480	5480	5300	6990	3770	5380	5384.76	3.67	0	14277	5546	5462	5336	5252	5126	5505	5295	44	1610	500	3760	10	1	8766820	477	-15.81	1.56	12	0.32	-344.00	3492.00	9390	20230515	-42.07	4895	20221013	11.13	9390	-42.07	20230515	5210	4.41	20230714	9390	-42.07	20230515	4895	11.13	20221013	2.60	N	023770	500	43 억	321319	N	N	N	00	N
87	20230717	110329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5440	60	2	1.12	137576480	25564	62.90	5480	5480	5300	6990	3770	5380	5381.65	3.67	0	14020	5546	5462	5336	5252	5126	5505	5295	44	1610	500	3760	10	1	8766820	477	-15.81	1.56	12	0.29	-344.00	3492.00	9390	20230515	-42.07	4895	20221013	11.13	9390	-42.07	20230515	5210	4.41	20230714	9390	-42.07	20230515	4895	11.13	20221013	2.60	N	023770	500	43 억	321319	N	N	N	00	N
88	20230717	100329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5370	-10	5	-0.19	21737680	4064	10.00	5480	5480	5300	6990	3770	5380	5348.84	3.67	0	231	5546	5462	5336	5252	5126	5505	5295	44	1610	500	3760	10	1	8766820	471	-15.61	1.54	12	0.05	-344.00	3492.00	9390	20230515	-42.81	4895	20221013	9.70	9390	-42.81	20230515	5210	3.07	20230714	9390	-42.81	20230515	4895	9.70	20221013	2.60	N	023770	500	43 억	321319	N	N	N	00	N
89	20230717	090329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5380	0	3	0.00	1961860	362	0.89	5480	5480	5380	6990	3770	5380	5419.50	3.67	0	-307	5546	5462	5336	5252	5126	5505	5295	44	1610	500	3760	10	1	8766820	472	-15.64	1.54	12	0.00	-344.00	3492.00	9390	20230515	-42.71	4895	20221013	9.91	9390	-42.71	20230515	5210	3.26	20230714	9390	-42.71	20230515	4895	9.91	20221013	2.60	N	023770	500	43 억	321319	N	N	N	00	N
90	20230714	160328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5380	20	2	0.37	215709350	40642	146.72	5360	5420	5210	6960	3760	5360	5307.55	3.72	0	-4592	5473	5416	5343	5286	5213	5445	5315	44	1600	500	3750	10	1	8766820	472	-15.64	1.54	12	0.46	-344.00	3492.00	9390	20230515	-42.71	4895	20221013	9.91	9390	-42.71	20230515	5210	3.26	20230714	9390	-42.71	20230515	4895	9.91	20221013	2.60	N	023770	500	43 억	326248	N	N	N	00	N
91	20230714	150330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5390	30	2	0.56	211728010	39902	144.05	5360	5420	5210	6960	3760	5360	5306.20	3.72	0	-4681	5473	5416	5343	5286	5213	5445	5315	44	1600	500	3750	10	1	8766820	473	-15.67	1.54	12	0.46	-344.00	3492.00	9390	20230515	-42.60	4895	20221013	10.11	9390	-42.60	20230515	5210	3.45	20230714	9390	-42.60	20230515	4895	10.11	20221013	2.60	N	023770	500	43 억	326248	N	N	N	00	N
92	20230714	140331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5410	50	2	0.93	198926220	37524	135.46	5360	5420	5210	6960	3760	5360	5301.31	3.72	0	-4948	5473	5416	5343	5286	5213	5445	5315	44	1600	500	3750	10	1	8766820	474	-15.73	1.55	12	0.43	-344.00	3492.00	9390	20230515	-42.39	4895	20221013	10.52	9390	-42.39	20230515	5210	3.84	20230714	9390	-42.39	20230515	4895	10.52	20221013	2.60	N	023770	500	43 억	326248	N	N	N	00	N
93	20230714	130327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5340	-20	5	-0.37	159402010	30162	108.88	5360	5400	5210	6960	3760	5360	5284.86	3.72	0	-7347	5473	5416	5343	5286	5213	5445	5315	44	1600	500	3750	10	1	8766820	468	-15.52	1.53	12	0.34	-344.00	3492.00	9390	20230515	-43.13	4895	20221013	9.09	9390	-43.13	20230515	5210	2.50	20230714	9390	-43.13	20230515	4895	9.09	20221013	2.60	N	023770	500	43 억	326248	N	N	N	00	N
94	20230714	120328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5340	-20	5	-0.37	155660440	29460	106.35	5360	5400	5210	6960	3760	5360	5283.79	3.72	0	-6899	5473	5416	5343	5286	5213	5445	5315	44	1600	500	3750	10	1	8766820	468	-15.52	1.53	12	0.34	-344.00	3492.00	9390	20230515	-43.13	4895	20221013	9.09	9390	-43.13	20230515	5210	2.50	20230714	9390	-43.13	20230515	4895	9.09	20221013	2.60	N	023770	500	43 억	326248	N	N	N	00	N
95	20230714	110329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5350	-10	5	-0.19	130912460	24831	89.64	5360	5400	5210	6960	3760	5360	5272.14	3.72	0	-4961	5473	5416	5343	5286	5213	5445	5315	44	1600	500	3750	10	1	8766820	469	-15.55	1.53	12	0.28	-344.00	3492.00	9390	20230515	-43.02	4895	20221013	9.30	9390	-43.02	20230515	5210	2.69	20230714	9390	-43.02	20230515	4895	9.30	20221013	2.60	N	023770	500	43 억	326248	N	N	N	00	N
96	20230714	100331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5230	-130	5	-2.43	96962640	18378	66.34	5360	5400	5230	6960	3760	5360	5276.02	3.72	0	-4907	5473	5416	5343	5286	5213	5445	5315	44	1600	500	3750	10	1	8766820	459	-15.20	1.50	12	0.21	-344.00	3492.00	9390	20230515	-44.30	4895	20221013	6.84	9390	-44.30	20230515	5230	0.00	20230714	9390	-44.30	20230515	4895	6.84	20221013	2.60	N	023770	500	43 억	326248	N	N	N	00	N
97	20230714	090329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5370	10	2	0.19	3784010	705	2.55	5360	5380	5360	6960	3760	5360	5367.39	3.72	0	-229	5473	5416	5343	5286	5213	5445	5315	44	1600	500	3750	10	1	8766820	471	-15.61	1.54	12	0.01	-344.00	3492.00	9390	20230515	-42.81	4895	20221013	9.70	9390	-42.81	20230515	5270	1.90	20230711	9390	-42.81	20230515	4895	9.70	20221013	2.60	N	023770	500	43 억	326248	N	N	N	00	N
98	20230713	160328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5360	40	2	0.75	147663300	27700	90.27	5320	5400	5270	6910	3730	5320	5330.62	3.68	0	4036	5520	5420	5350	5250	5180	5385	5215	44	1590	500	3720	10	1	8766820	470	-15.58	1.53	12	0.32	-344.00	3492.00	9390	20230515	-42.92	4895	20221013	9.50	9390	-42.92	20230515	5270	1.71	20230713	9390	-42.92	20230515	4895	9.50	20221013	2.61	N	023770	500	43 억	322212	N	N	N	00	N
99	20230713	150326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5300	-20	5	-0.38	141740940	26586	86.64	5320	5400	5270	6910	3730	5320	5331.41	3.68	0	4359	5520	5420	5350	5250	5180	5385	5215	44	1590	500	3720	10	1	8766820	465	-15.41	1.52	12	0.30	-344.00	3492.00	9390	20230515	-43.56	4895	20221013	8.27	9390	-43.56	20230515	5270	0.57	20230713	9390	-43.56	20230515	4895	8.27	20221013	2.61	N	023770	500	43 억	322212	N	N	N	00	N
100	20230713	140325	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5320	0	3	0.00	100278520	18775	61.18	5320	5400	5310	6910	3730	5320	5341.07	3.68	0	3302	5520	5420	5350	5250	5180	5385	5215	44	1590	500	3720	10	1	8766820	466	-15.47	1.52	12	0.21	-344.00	3492.00	9390	20230515	-43.34	4895	20221013	8.68	9390	-43.34	20230515	5270	0.95	20230711	9390	-43.34	20230515	4895	8.68	20221013	2.61	N	023770	500	43 억	322212	N	N	N	00	N
101	20230713	130327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5350	30	2	0.56	76113530	14232	46.38	5320	5400	5320	6910	3730	5320	5348.06	3.68	0	2635	5520	5420	5350	5250	5180	5385	5215	44	1590	500	3720	10	1	8766820	469	-15.55	1.53	12	0.16	-344.00	3492.00	9390	20230515	-43.02	4895	20221013	9.30	9390	-43.02	20230515	5270	1.52	20230711	9390	-43.02	20230515	4895	9.30	20221013	2.61	N	023770	500	43 억	322212	N	N	N	00	N
102	20230713	120324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5320	0	3	0.00	64120970	11979	39.04	5320	5400	5320	6910	3730	5320	5352.78	3.68	0	2688	5520	5420	5350	5250	5180	5385	5215	44	1590	500	3720	10	1	8766820	466	-15.47	1.52	12	0.14	-344.00	3492.00	9390	20230515	-43.34	4895	20221013	8.68	9390	-43.34	20230515	5270	0.95	20230711	9390	-43.34	20230515	4895	8.68	20221013	2.61	N	023770	500	43 억	322212	N	N	N	00	N
103	20230713	110328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5360	40	2	0.75	20822240	3879	12.64	5320	5400	5320	6910	3730	5320	5367.94	3.68	0	572	5520	5420	5350	5250	5180	5385	5215	44	1590	500	3720	10	1	8766820	470	-15.58	1.53	12	0.04	-344.00	3492.00	9390	20230515	-42.92	4895	20221013	9.50	9390	-42.92	20230515	5270	1.71	20230711	9390	-42.92	20230515	4895	9.50	20221013	2.61	N	023770	500	43 억	322212	N	N	N	00	N
104	20230713	100327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5340	20	2	0.38	13938680	2596	8.46	5320	5400	5320	6910	3730	5320	5369.29	3.68	0	375	5520	5420	5350	5250	5180	5385	5215	44	1590	500	3720	10	1	8766820	468	-15.52	1.53	12	0.03	-344.00	3492.00	9390	20230515	-43.13	4895	20221013	9.09	9390	-43.13	20230515	5270	1.33	20230711	9390	-43.13	20230515	4895	9.09	20221013	2.61	N	023770	500	43 억	322212	N	N	N	00	N
105	20230713	090301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5390	70	2	1.32	2259670	420	1.37	5320	5390	5320	6910	3730	5320	5380.17	3.68	0	2	5520	5420	5350	5250	5180	5385	5215	44	1590	500	3720	10	1	8766820	473	-15.67	1.54	12	0.00	-344.00	3492.00	9390	20230515	-42.60	4895	20221013	10.11	9390	-42.60	20230515	5270	2.28	20230711	9390	-42.60	20230515	4895	10.11	20221013	2.61	N	023770	500	43 억	322212	N	N	N	00	N
106	20230712	160324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5320	-60	5	-1.12	163365940	30685	51.31	5380	5450	5280	6990	3770	5380	5323.97	3.63	0	3621	5613	5496	5383	5266	5153	5440	5210	44	1610	500	3760	10	1	8766820	466	-15.47	1.52	12	0.35	-344.00	3492.00	9390	20230515	-43.34	4895	20221013	8.68	9390	-43.34	20230515	5270	0.95	20230711	9390	-43.34	20230515	4895	8.68	20221013	2.60	N	023770	500	43 억	318230	N	N	N	00	N
107	20230712	150323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5340	-40	5	-0.74	153915690	28913	48.35	5380	5450	5280	6990	3770	5380	5323.41	3.63	0	3333	5613	5496	5383	5266	5153	5440	5210	44	1610	500	3760	10	1	8766820	468	-15.52	1.53	12	0.33	-344.00	3492.00	9390	20230515	-43.13	4895	20221013	9.09	9390	-43.13	20230515	5270	1.33	20230711	9390	-43.13	20230515	4895	9.09	20221013	2.60	N	023770	500	43 억	318230	N	N	N	00	N
108	20230712	140322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5330	-50	5	-0.93	141928900	26658	44.57	5380	5450	5280	6990	3770	5380	5324.06	3.63	0	2807	5613	5496	5383	5266	5153	5440	5210	44	1610	500	3760	10	1	8766820	467	-15.49	1.53	12	0.30	-344.00	3492.00	9390	20230515	-43.24	4895	20221013	8.89	9390	-43.24	20230515	5270	1.14	20230711	9390	-43.24	20230515	4895	8.89	20221013	2.60	N	023770	500	43 억	318230	N	N	N	00	N
109	20230712	130322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5340	-40	5	-0.74	110244120	20686	34.59	5380	5450	5300	6990	3770	5380	5329.41	3.63	0	2945	5613	5496	5383	5266	5153	5440	5210	44	1610	500	3760	10	1	8766820	468	-15.52	1.53	12	0.24	-344.00	3492.00	9390	20230515	-43.13	4895	20221013	9.09	9390	-43.13	20230515	5270	1.33	20230711	9390	-43.13	20230515	4895	9.09	20221013	2.60	N	023770	500	43 억	318230	N	N	N	00	N
110	20230712	120324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5340	-40	5	-0.74	100326250	18824	31.48	5380	5450	5300	6990	3770	5380	5329.70	3.63	0	2242	5613	5496	5383	5266	5153	5440	5210	44	1610	500	3760	10	1	8766820	468	-15.52	1.53	12	0.21	-344.00	3492.00	9390	20230515	-43.13	4895	20221013	9.09	9390	-43.13	20230515	5270	1.33	20230711	9390	-43.13	20230515	4895	9.09	20221013	2.60	N	023770	500	43 억	318230	N	N	N	00	N
111	20230712	110323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5380	0	3	0.00	42590900	7949	13.29	5380	5450	5320	6990	3770	5380	5358.02	3.63	0	375	5613	5496	5383	5266	5153	5440	5210	44	1610	500	3760	10	1	8766820	472	-15.64	1.54	12	0.09	-344.00	3492.00	9390	20230515	-42.71	4895	20221013	9.91	9390	-42.71	20230515	5270	2.09	20230711	9390	-42.71	20230515	4895	9.91	20221013	2.60	N	023770	500	43 억	318230	N	N	N	00	N
112	20230712	100326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5390	10	2	0.19	36735510	6859	11.47	5380	5450	5320	6990	3770	5380	5355.81	3.63	0	703	5613	5496	5383	5266	5153	5440	5210	44	1610	500	3760	10	1	8766820	473	-15.67	1.54	12	0.08	-344.00	3492.00	9390	20230515	-42.60	4895	20221013	10.11	9390	-42.60	20230515	5270	2.28	20230711	9390	-42.60	20230515	4895	10.11	20221013	2.60	N	023770	500	43 억	318230	N	N	N	00	N
113	20230712	090324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5450	70	2	1.30	733160	135	0.23	5380	5450	5380	6990	3770	5380	5430.81	3.63	0	0	5613	5496	5383	5266	5153	5440	5210	44	1610	500	3760	10	1	8766820	478	-15.84	1.56	12	0.00	-344.00	3492.00	9390	20230515	-41.96	4895	20221013	11.34	9390	-41.96	20230515	5270	3.42	20230711	9390	-41.96	20230515	4895	11.34	20221013	2.60	N	023770	500	43 억	318230	N	N	N	00	N
114	20230711	160320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5380	-50	5	-0.92	321703260	59804	97.19	5400	5500	5270	7050	3810	5430	5379.29	3.50	0	9802	5710	5570	5440	5300	5170	5505	5235	44	1620	500	3800	10	1	8766820	472	-15.64	1.54	12	0.68	-344.00	3492.00	9390	20230515	-42.71	4895	20221013	9.91	9390	-42.71	20230515	5270	2.09	20230711	9390	-42.71	20230515	4895	9.91	20221013	2.64	N	023770	500	43 억	306428	N	N	N	00	N
115	20230711	150320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5370	-60	5	-1.10	315923880	58730	95.44	5400	5500	5270	7050	3810	5430	5379.26	3.50	0	9644	5710	5570	5440	5300	5170	5505	5235	44	1620	500	3800	10	1	8766820	471	-15.61	1.54	12	0.67	-344.00	3492.00	9390	20230515	-42.81	4895	20221013	9.70	9390	-42.81	20230515	5270	1.90	20230711	9390	-42.81	20230515	4895	9.70	20221013	2.64	N	023770	500	43 억	306428	N	N	N	00	N
116	20230711	140319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5350	-80	5	-1.47	295819660	54973	89.34	5400	5500	5270	7050	3810	5430	5381.18	3.50	0	8199	5710	5570	5440	5300	5170	5505	5235	44	1620	500	3800	10	1	8766820	469	-15.55	1.53	12	0.63	-344.00	3492.00	9390	20230515	-43.02	4895	20221013	9.30	9390	-43.02	20230515	5270	1.52	20230711	9390	-43.02	20230515	4895	9.30	20221013	2.64	N	023770	500	43 억	306428	N	N	N	00	N
117	20230711	130317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5430	0	3	0.00	165274470	30459	49.50	5400	5500	5380	7050	3810	5430	5426.13	3.50	0	4988	5710	5570	5440	5300	5170	5505	5235	44	1620	500	3800	10	1	8766820	476	-15.78	1.55	12	0.35	-344.00	3492.00	9390	20230515	-42.17	4895	20221013	10.93	9390	-42.17	20230515	5310	2.26	20230710	9390	-42.17	20230515	4895	10.93	20221013	2.64	N	023770	500	43 억	306428	N	N	N	00	N
118	20230711	120321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5390	-40	5	-0.74	155990720	28738	46.70	5400	5500	5380	7050	3810	5430	5428.03	3.50	0	4184	5710	5570	5440	5300	5170	5505	5235	44	1620	500	3800	10	1	8766820	473	-15.67	1.54	12	0.33	-344.00	3492.00	9390	20230515	-42.60	4895	20221013	10.11	9390	-42.60	20230515	5310	1.51	20230710	9390	-42.60	20230515	4895	10.11	20221013	2.64	N	023770	500	43 억	306428	N	N	N	00	N
119	20230711	110323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5430	0	3	0.00	90981650	16714	27.16	5400	5500	5390	7050	3810	5430	5443.44	3.50	0	3410	5710	5570	5440	5300	5170	5505	5235	44	1620	500	3800	10	1	8766820	476	-15.78	1.55	12	0.19	-344.00	3492.00	9390	20230515	-42.17	4895	20221013	10.93	9390	-42.17	20230515	5310	2.26	20230710	9390	-42.17	20230515	4895	10.93	20221013	2.64	N	023770	500	43 억	306428	N	N	N	00	N
120	20230711	100321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5410	-20	5	-0.37	66490860	12181	19.80	5400	5500	5400	7050	3810	5430	5458.57	3.50	0	2274	5710	5570	5440	5300	5170	5505	5235	44	1620	500	3800	10	1	8766820	474	-15.73	1.55	12	0.14	-344.00	3492.00	9390	20230515	-42.39	4895	20221013	10.52	9390	-42.39	20230515	5310	1.88	20230710	9390	-42.39	20230515	4895	10.52	20221013	2.64	N	023770	500	43 억	306428	N	N	N	00	N
121	20230711	090320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	40	2	0.74	9985940	1842	2.99	5400	5470	5400	7050	3810	5430	5421.25	3.50	0	824	5710	5570	5440	5300	5170	5505	5235	44	1620	500	3800	10	1	8766820	480	-15.90	1.57	12	0.02	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5310	3.01	20230710	9390	-41.75	20230515	4895	11.75	20221013	2.64	N	023770	500	43 억	306428	N	N	N	00	N
122	20230710	160320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5430	-60	5	-1.09	326354410	60532	305.92	5510	5580	5310	7130	3850	5490	5391.44	3.35	0	7785	5583	5536	5503	5456	5423	5560	5480	44	1640	500	3840	10	1	8766820	476	-15.78	1.55	12	0.69	-344.00	3492.00	9390	20230515	-42.17	4895	20221013	10.93	9390	-42.17	20230515	5310	2.26	20230710	9390	-42.17	20230515	4895	10.93	20221013	2.68	N	023770	500	43 억	293436	N	N	N	00	N
123	20230710	150318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5440	-50	5	-0.91	319235650	59223	299.30	5510	5580	5310	7130	3850	5490	5390.40	3.35	0	7603	5583	5536	5503	5456	5423	5560	5480	44	1640	500	3840	10	1	8766820	477	-15.81	1.56	12	0.68	-344.00	3492.00	9390	20230515	-42.07	4895	20221013	11.13	9390	-42.07	20230515	5310	2.45	20230710	9390	-42.07	20230515	4895	11.13	20221013	2.68	N	023770	500	43 억	293436	N	N	N	00	N
124	20230710	140316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5350	-140	5	-2.55	275309590	51119	258.35	5510	5580	5310	7130	3850	5490	5385.66	3.35	0	8782	5583	5536	5503	5456	5423	5560	5480	44	1640	500	3840	10	1	8766820	469	-15.55	1.53	12	0.58	-344.00	3492.00	9390	20230515	-43.02	4895	20221013	9.30	9390	-43.02	20230515	5310	0.75	20230710	9390	-43.02	20230515	4895	9.30	20221013	2.68	N	023770	500	43 억	293436	N	N	N	00	N
125	20230710	130315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5400	-90	5	-1.64	84898050	15635	79.02	5510	5580	5370	7130	3850	5490	5430.00	3.35	0	-918	5583	5536	5503	5456	5423	5560	5480	44	1640	500	3840	10	1	8766820	473	-15.70	1.55	12	0.18	-344.00	3492.00	9390	20230515	-42.49	4895	20221013	10.32	9390	-42.49	20230515	5370	0.56	20230710	9390	-42.49	20230515	4895	10.32	20221013	2.68	N	023770	500	43 억	293436	N	N	N	00	N
126	20230710	120320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5410	-80	5	-1.46	46077300	8433	42.62	5510	5580	5400	7130	3850	5490	5463.93	3.35	0	-1957	5583	5536	5503	5456	5423	5560	5480	44	1640	500	3840	10	1	8766820	474	-15.73	1.55	12	0.10	-344.00	3492.00	9390	20230515	-42.39	4895	20221013	10.52	9390	-42.39	20230515	5400	0.19	20230710	9390	-42.39	20230515	4895	10.52	20221013	2.68	N	023770	500	43 억	293436	N	N	N	00	N
127	20230710	110321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5430	-60	5	-1.09	38502250	7037	35.56	5510	5580	5400	7130	3850	5490	5471.40	3.35	0	-1957	5583	5536	5503	5456	5423	5560	5480	44	1640	500	3840	10	1	8766820	476	-15.78	1.55	12	0.08	-344.00	3492.00	9390	20230515	-42.17	4895	20221013	10.93	9390	-42.17	20230515	5400	0.56	20230710	9390	-42.17	20230515	4895	10.93	20221013	2.68	N	023770	500	43 억	293436	N	N	N	00	N
128	20230710	100319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5480	-10	5	-0.18	15818850	2881	14.56	5510	5580	5450	7130	3850	5490	5490.75	3.35	0	-1318	5583	5536	5503	5456	5423	5560	5480	44	1640	500	3840	10	1	8766820	480	-15.93	1.57	12	0.03	-344.00	3492.00	9390	20230515	-41.64	4895	20221013	11.95	9390	-41.64	20230515	5450	0.55	20230710	9390	-41.64	20230515	4895	11.95	20221013	2.68	N	023770	500	43 억	293436	N	N	N	00	N
129	20230710	090316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	-20	5	-0.36	2205250	403	2.04	5510	5510	5470	7130	3850	5490	5472.08	3.35	0	377	5583	5536	5503	5456	5423	5560	5480	44	1640	500	3840	10	1	8766820	480	-15.90	1.57	12	0.00	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5470	0.00	20230710	9390	-41.75	20230515	4895	11.75	20221013	2.68	N	023770	500	43 억	293436	N	N	N	00	N
130	20230707	160315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5490	-20	5	-0.36	107694780	19592	57.83	5470	5550	5470	7160	3860	5510	5496.88	3.34	0	-2342	5723	5616	5553	5446	5383	5585	5415	44	1650	500	3850	10	1	8766820	481	-15.96	1.57	12	0.22	-344.00	3492.00	9390	20230515	-41.53	4895	20221013	12.16	9390	-41.53	20230515	5470	0.37	20230707	9390	-41.53	20230515	4895	12.16	20221013	2.68	N	023770	500	43 억	292628	N	N	N	00	N
131	20230707	150317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5520	10	2	0.18	102702540	18684	55.15	5470	5550	5470	7160	3860	5510	5496.82	3.34	0	-2389	5723	5616	5553	5446	5383	5585	5415	44	1650	500	3850	10	1	8766820	484	-16.05	1.58	12	0.21	-344.00	3492.00	9390	20230515	-41.21	4895	20221013	12.77	9390	-41.21	20230515	5470	0.91	20230707	9390	-41.21	20230515	4895	12.77	20221013	2.68	N	023770	500	43 억	292628	N	N	N	00	N
132	20230707	140322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5520	10	2	0.18	89262990	16250	47.96	5470	5550	5470	7160	3860	5510	5493.11	3.34	0	-1696	5723	5616	5553	5446	5383	5585	5415	44	1650	500	3850	10	1	8766820	484	-16.05	1.58	12	0.19	-344.00	3492.00	9390	20230515	-41.21	4895	20221013	12.77	9390	-41.21	20230515	5470	0.91	20230707	9390	-41.21	20230515	4895	12.77	20221013	2.68	N	023770	500	43 억	292628	N	N	N	00	N
133	20230707	130320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5510	0	3	0.00	60628850	11037	32.58	5470	5550	5470	7160	3860	5510	5493.24	3.34	0	-1376	5723	5616	5553	5446	5383	5585	5415	44	1650	500	3850	10	1	8766820	483	-16.02	1.58	12	0.13	-344.00	3492.00	9390	20230515	-41.32	4895	20221013	12.56	9390	-41.32	20230515	5470	0.73	20230707	9390	-41.32	20230515	4895	12.56	20221013	2.68	N	023770	500	43 억	292628	N	N	N	00	N
134	20230707	120320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5540	30	2	0.54	57849140	10534	31.09	5470	5550	5470	7160	3860	5510	5491.66	3.34	0	-1045	5723	5616	5553	5446	5383	5585	5415	44	1650	500	3850	10	1	8766820	486	-16.10	1.59	12	0.12	-344.00	3492.00	9390	20230515	-41.00	4895	20221013	13.18	9390	-41.00	20230515	5470	1.28	20230707	9390	-41.00	20230515	4895	13.18	20221013	2.68	N	023770	500	43 억	292628	N	N	N	00	N
135	20230707	110319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5510	0	3	0.00	57439510	10460	30.87	5470	5550	5470	7160	3860	5510	5491.35	3.34	0	-983	5723	5616	5553	5446	5383	5585	5415	44	1650	500	3850	10	1	8766820	483	-16.02	1.58	12	0.12	-344.00	3492.00	9390	20230515	-41.32	4895	20221013	12.56	9390	-41.32	20230515	5470	0.73	20230707	9390	-41.32	20230515	4895	12.56	20221013	2.68	N	023770	500	43 억	292628	N	N	N	00	N
136	20230707	100318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5540	30	2	0.54	35232150	6423	18.96	5470	5550	5470	7160	3860	5510	5485.31	3.34	0	1807	5723	5616	5553	5446	5383	5585	5415	44	1650	500	3850	10	1	8766820	486	-16.10	1.59	12	0.07	-344.00	3492.00	9390	20230515	-41.00	4895	20221013	13.18	9390	-41.00	20230515	5470	1.28	20230707	9390	-41.00	20230515	4895	13.18	20221013	2.68	N	023770	500	43 억	292628	N	N	N	00	N
137	20230707	090316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	-40	5	-0.73	11061370	2021	5.97	5470	5510	5470	7160	3860	5510	5473.22	3.34	0	25	5723	5616	5553	5446	5383	5585	5415	44	1650	500	3850	10	1	8766820	480	-15.90	1.57	12	0.02	-344.00	3492.00	9390	20230515	-41.75	4895	20221013	11.75	9390	-41.75	20230515	5470	0.00	20230707	9390	-41.75	20230515	4895	11.75	20221013	2.68	N	023770	500	43 억	292628	N	N	N	00	N
138	20230706	160316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5510	-110	5	-1.96	185718030	33580	141.86	5660	5660	5490	7300	3940	5620	5530.61	3.33	0	-8100	5840	5730	5670	5560	5500	5700	5530	44	1680	500	3930	10	1	8766820	483	-16.02	1.58	12	0.38	-344.00	3492.00	9390	20230515	-41.32	4895	20221013	12.56	9390	-41.32	20230515	5490	0.36	20230706	9390	-41.32	20230515	4895	12.56	20221013	2.71	N	023770	500	43 억	292004	N	N	N	00	N
139	20230706	150317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5500	-120	5	-2.14	174865290	31611	133.54	5660	5660	5490	7300	3940	5620	5531.79	3.33	0	-8164	5840	5730	5670	5560	5500	5700	5530	44	1680	500	3930	10	1	8766820	482	-15.99	1.58	12	0.36	-344.00	3492.00	9390	20230515	-41.43	4895	20221013	12.36	9390	-41.43	20230515	5490	0.18	20230706	9390	-41.43	20230515	4895	12.36	20221013	2.71	N	023770	500	43 억	292004	N	N	N	00	N
140	20230706	140317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5590	-30	5	-0.53	155783560	28151	118.93	5660	5660	5490	7300	3940	5620	5533.86	3.33	0	-8281	5840	5730	5670	5560	5500	5700	5530	44	1680	500	3930	10	1	8766820	490	-16.25	1.60	12	0.32	-344.00	3492.00	9390	20230515	-40.47	4895	20221013	14.20	9390	-40.47	20230515	5490	1.82	20230706	9390	-40.47	20230515	4895	14.20	20221013	2.71	N	023770	500	43 억	292004	N	N	N	00	N
141	20230706	130316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5520	-100	5	-1.78	93741450	16912	71.45	5660	5660	5500	7300	3940	5620	5542.90	3.33	0	-4789	5840	5730	5670	5560	5500	5700	5530	44	1680	500	3930	10	1	8766820	484	-16.05	1.58	12	0.19	-344.00	3492.00	9390	20230515	-41.21	4895	20221013	12.77	9390	-41.21	20230515	5500	0.36	20230706	9390	-41.21	20230515	4895	12.77	20221013	2.71	N	023770	500	43 억	292004	N	N	N	00	N
142	20230706	120317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5570	-50	5	-0.89	64337810	11604	49.02	5660	5660	5500	7300	3940	5620	5544.45	3.33	0	-2978	5840	5730	5670	5560	5500	5700	5530	44	1680	500	3930	10	1	8766820	488	-16.19	1.60	12	0.13	-344.00	3492.00	9390	20230515	-40.68	4895	20221013	13.79	9390	-40.68	20230515	5500	1.27	20230706	9390	-40.68	20230515	4895	13.79	20221013	2.71	N	023770	500	43 억	292004	N	N	N	00	N
143	20230706	110320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5560	-60	5	-1.07	53176610	9596	40.54	5660	5660	5500	7300	3940	5620	5541.54	3.33	0	-2192	5840	5730	5670	5560	5500	5700	5530	44	1680	500	3930	10	1	8766820	487	-16.16	1.59	12	0.11	-344.00	3492.00	9390	20230515	-40.79	4895	20221013	13.59	9390	-40.79	20230515	5500	1.09	20230706	9390	-40.79	20230515	4895	13.59	20221013	2.71	N	023770	500	43 억	292004	N	N	N	00	N
144	20230706	100316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5560	-60	5	-1.07	19777550	3561	15.04	5660	5660	5520	7300	3940	5620	5553.93	3.33	0	-1971	5840	5730	5670	5560	5500	5700	5530	44	1680	500	3930	10	1	8766820	487	-16.16	1.59	12	0.04	-344.00	3492.00	9390	20230515	-40.79	4895	20221013	13.59	9390	-40.79	20230515	5520	0.72	20230706	9390	-40.79	20230515	4895	13.59	20221013	2.71	N	023770	500	43 억	292004	N	N	N	00	N
145	20230706	090316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5570	-50	5	-0.89	2896550	518	2.19	5660	5660	5570	7300	3940	5620	5591.80	3.33	0	-505	5840	5730	5670	5560	5500	5700	5530	44	1680	500	3930	10	1	8766820	488	-16.19	1.60	12	0.01	-344.00	3492.00	9390	20230515	-40.68	4895	20221013	13.79	9390	-40.68	20230515	5570	0.00	20230706	9390	-40.68	20230515	4895	13.79	20221013	2.71	N	023770	500	43 억	292004	N	N	N	00	N
146	20230705	160315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5620	-100	5	-1.75	133669190	23671	98.16	5720	5780	5610	7430	4010	5720	5646.96	3.40	0	-5845	5953	5836	5773	5656	5593	5805	5625	44	1710	500	4000	10	1	8766820	493	-16.34	1.61	12	0.27	-344.00	3492.00	9390	20230515	-40.15	4895	20221013	14.81	9390	-40.15	20230515	5610	0.18	20230705	9390	-40.15	20230515	4895	14.81	20221013	2.72	N	023770	500	43 억	297848	N	N	N	00	N
147	20230705	150315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5620	-100	5	-1.75	122279330	21643	89.75	5720	5780	5610	7430	4010	5720	5649.83	3.40	0	-5654	5953	5836	5773	5656	5593	5805	5625	44	1710	500	4000	10	1	8766820	493	-16.34	1.61	12	0.25	-344.00	3492.00	9390	20230515	-40.15	4895	20221013	14.81	9390	-40.15	20230515	5610	0.18	20230705	9390	-40.15	20230515	4895	14.81	20221013	2.72	N	023770	500	43 억	297848	N	N	N	00	N
148	20230705	140312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5630	-90	5	-1.57	104708370	18518	76.79	5720	5780	5620	7430	4010	5720	5654.41	3.40	0	-4908	5953	5836	5773	5656	5593	5805	5625	44	1710	500	4000	10	1	8766820	494	-16.37	1.61	12	0.21	-344.00	3492.00	9390	20230515	-40.04	4895	20221013	15.02	9390	-40.04	20230515	5620	0.18	20230705	9390	-40.04	20230515	4895	15.02	20221013	2.72	N	023770	500	43 억	297848	N	N	N	00	N
149	20230705	130313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5640	-80	5	-1.40	90435860	15984	66.29	5720	5780	5620	7430	4010	5720	5657.90	3.40	0	-4541	5953	5836	5773	5656	5593	5805	5625	44	1710	500	4000	10	1	8766820	494	-16.40	1.62	12	0.18	-344.00	3492.00	9390	20230515	-39.94	4895	20221013	15.22	9390	-39.94	20230515	5620	0.36	20230705	9390	-39.94	20230515	4895	15.22	20221013	2.72	N	023770	500	43 억	297848	N	N	N	00	N
150	20230705	120312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5630	-90	5	-1.57	79269320	14001	58.06	5720	5780	5620	7430	4010	5720	5661.69	3.40	0	-4065	5953	5836	5773	5656	5593	5805	5625	44	1710	500	4000	10	1	8766820	494	-16.37	1.61	12	0.16	-344.00	3492.00	9390	20230515	-40.04	4895	20221013	15.02	9390	-40.04	20230515	5620	0.18	20230705	9390	-40.04	20230515	4895	15.02	20221013	2.72	N	023770	500	43 억	297848	N	N	N	00	N
151	20230705	110314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5650	-70	5	-1.22	74425270	13141	54.50	5720	5780	5620	7430	4010	5720	5663.59	3.40	0	-3640	5953	5836	5773	5656	5593	5805	5625	44	1710	500	4000	10	1	8766820	495	-16.42	1.62	12	0.15	-344.00	3492.00	9390	20230515	-39.83	4895	20221013	15.42	9390	-39.83	20230515	5620	0.53	20230705	9390	-39.83	20230515	4895	15.42	20221013	2.72	N	023770	500	43 억	297848	N	N	N	00	N
152	20230705	100313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5680	-40	5	-0.70	59568460	10514	43.60	5720	5780	5620	7430	4010	5720	5665.63	3.40	0	-3238	5953	5836	5773	5656	5593	5805	5625	44	1710	500	4000	10	1	8766820	498	-16.51	1.63	12	0.12	-344.00	3492.00	9390	20230515	-39.51	4895	20221013	16.04	9390	-39.51	20230515	5620	1.07	20230705	9390	-39.51	20230515	4895	16.04	20221013	2.72	N	023770	500	43 억	297848	N	N	N	00	N
153	20230705	090313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5720	0	3	0.00	3810180	666	2.76	5720	5780	5720	7430	4010	5720	5720.99	3.40	0	-380	5953	5836	5773	5656	5593	5805	5625	44	1710	500	4000	10	1	8766820	501	-16.63	1.64	12	0.01	-344.00	3492.00	9390	20230515	-39.08	4895	20221013	16.85	9390	-39.08	20230515	5660	1.06	20230629	9390	-39.08	20230515	4895	16.85	20221013	2.72	N	023770	500	43 억	297848	N	N	N	00	N
154	20230704	160312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5720	-60	5	-1.04	138184710	24028	106.16	5800	5890	5710	7510	4050	5780	5750.99	3.48	0	-10245	5960	5870	5820	5730	5680	5845	5705	44	1730	500	4040	10	1	8766820	501	-16.63	1.64	12	0.27	-344.00	3492.00	9390	20230515	-39.08	4895	20221013	16.85	9390	-39.08	20230515	5660	1.06	20230629	9390	-39.08	20230515	4895	16.85	20221013	2.72	N	023770	500	43 억	305092	N	N	N	00	N
155	20230704	150309	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5730	-50	5	-0.87	119528680	20776	91.80	5800	5890	5710	7510	4050	5780	5753.21	3.48	0	-10018	5960	5870	5820	5730	5680	5845	5705	44	1730	500	4040	10	1	8766820	502	-16.66	1.64	12	0.24	-344.00	3492.00	9390	20230515	-38.98	4895	20221013	17.06	9390	-38.98	20230515	5660	1.24	20230629	9390	-38.98	20230515	4895	17.06	20221013	2.72	N	023770	500	43 억	305092	N	N	N	00	N
156	20230704	140312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5730	-50	5	-0.87	115144930	20011	88.42	5800	5890	5710	7510	4050	5780	5754.08	3.48	0	-9934	5960	5870	5820	5730	5680	5845	5705	44	1730	500	4040	10	1	8766820	502	-16.66	1.64	12	0.23	-344.00	3492.00	9390	20230515	-38.98	4895	20221013	17.06	9390	-38.98	20230515	5660	1.24	20230629	9390	-38.98	20230515	4895	17.06	20221013	2.72	N	023770	500	43 억	305092	N	N	N	00	N
157	20230704	130308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5750	-30	5	-0.52	106071490	18426	81.41	5800	5890	5710	7510	4050	5780	5756.62	3.48	0	-9816	5960	5870	5820	5730	5680	5845	5705	44	1730	500	4040	10	1	8766820	504	-16.72	1.65	12	0.21	-344.00	3492.00	9390	20230515	-38.76	4895	20221013	17.47	9390	-38.76	20230515	5660	1.59	20230629	9390	-38.76	20230515	4895	17.47	20221013	2.72	N	023770	500	43 억	305092	N	N	N	00	N
158	20230704	120311	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5750	-30	5	-0.52	87087390	15145	66.92	5800	5890	5710	7510	4050	5780	5750.24	3.48	0	-7793	5960	5870	5820	5730	5680	5845	5705	44	1730	500	4040	10	1	8766820	504	-16.72	1.65	12	0.17	-344.00	3492.00	9390	20230515	-38.76	4895	20221013	17.47	9390	-38.76	20230515	5660	1.59	20230629	9390	-38.76	20230515	4895	17.47	20221013	2.72	N	023770	500	43 억	305092	N	N	N	00	N
159	20230704	110307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5730	-50	5	-0.87	85314620	14836	65.55	5800	5890	5710	7510	4050	5780	5750.51	3.48	0	-7599	5960	5870	5820	5730	5680	5845	5705	44	1730	500	4040	10	1	8766820	502	-16.66	1.64	12	0.17	-344.00	3492.00	9390	20230515	-38.98	4895	20221013	17.06	9390	-38.98	20230515	5660	1.24	20230629	9390	-38.98	20230515	4895	17.06	20221013	2.72	N	023770	500	43 억	305092	N	N	N	00	N
160	20230704	100307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5760	-20	5	-0.35	66934570	11637	51.42	5800	5890	5710	7510	4050	5780	5751.88	3.48	0	-6011	5960	5870	5820	5730	5680	5845	5705	44	1730	500	4040	10	1	8766820	505	-16.74	1.65	12	0.13	-344.00	3492.00	9390	20230515	-38.66	4895	20221013	17.67	9390	-38.66	20230515	5660	1.77	20230629	9390	-38.66	20230515	4895	17.67	20221013	2.72	N	023770	500	43 억	305092	N	N	N	00	N
161	20230704	090307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5810	30	2	0.52	244000	42	0.19	5800	5810	5800	7510	4050	5780	5809.52	3.48	0	0	5960	5870	5820	5730	5680	5845	5705	44	1730	500	4040	10	1	8766820	509	-16.89	1.66	12	0.00	-344.00	3492.00	9390	20230515	-38.13	4895	20221013	18.69	9390	-38.13	20230515	5660	2.65	20230629	9390	-38.13	20230515	4895	18.69	20221013	2.72	N	023770	500	43 억	305092	N	N	N	00	N
162	20230703	160305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5780	20	2	0.35	131733860	22623	75.99	5790	5910	5770	7480	4040	5760	5823.70	3.42	0	1923	6073	5916	5833	5676	5593	5875	5635	44	1720	500	4030	10	1	8766820	507	-16.80	1.66	12	0.26	-344.00	3492.00	9390	20230515	-38.45	4895	20221013	18.08	9390	-38.45	20230515	5660	2.12	20230629	9390	-38.45	20230515	4895	18.08	20221013	2.74	N	023770	500	43 억	299869	N	N	N	00	N
163	20230703	150307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5800	40	2	0.69	101484340	17405	58.46	5790	5910	5770	7480	4040	5760	5830.76	3.42	0	2019	6073	5916	5833	5676	5593	5875	5635	44	1720	500	4030	10	1	8766820	508	-16.86	1.66	12	0.20	-344.00	3492.00	9390	20230515	-38.23	4895	20221013	18.49	9390	-38.23	20230515	5660	2.47	20230629	9390	-38.23	20230515	4895	18.49	20221013	2.74	N	023770	500	43 억	299869	N	N	N	00	N
164	20230703	140306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5820	60	2	1.04	86092380	14751	49.55	5790	5910	5770	7480	4040	5760	5836.38	3.42	0	742	6073	5916	5833	5676	5593	5875	5635	44	1720	500	4030	10	1	8766820	510	-16.92	1.67	12	0.17	-344.00	3492.00	9390	20230515	-38.02	4895	20221013	18.90	9390	-38.02	20230515	5660	2.83	20230629	9390	-38.02	20230515	4895	18.90	20221013	2.74	N	023770	500	43 억	299869	N	N	N	00	N
165	20230703	130306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5840	80	2	1.39	63930130	10929	36.71	5790	5910	5790	7480	4040	5760	5849.59	3.42	0	941	6073	5916	5833	5676	5593	5875	5635	44	1720	500	4030	10	1	8766820	512	-16.98	1.67	12	0.12	-344.00	3492.00	9390	20230515	-37.81	4895	20221013	19.31	9390	-37.81	20230515	5660	3.18	20230629	9390	-37.81	20230515	4895	19.31	20221013	2.74	N	023770	500	43 억	299869	N	N	N	00	N
166	20230703	120305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5860	100	2	1.74	55335520	9462	31.78	5790	5910	5790	7480	4040	5760	5848.18	3.42	0	1473	6073	5916	5833	5676	5593	5875	5635	44	1720	500	4030	10	1	8766820	514	-17.03	1.68	12	0.11	-344.00	3492.00	9390	20230515	-37.59	4895	20221013	19.71	9390	-37.59	20230515	5660	3.53	20230629	9390	-37.59	20230515	4895	19.71	20221013	2.74	N	023770	500	43 억	299869	N	N	N	00	N
167	20230703	110307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5860	100	2	1.74	55042930	9412	31.61	5790	5910	5790	7480	4040	5760	5848.17	3.42	0	1490	6073	5916	5833	5676	5593	5875	5635	44	1720	500	4030	10	1	8766820	514	-17.03	1.68	12	0.11	-344.00	3492.00	9390	20230515	-37.59	4895	20221013	19.71	9390	-37.59	20230515	5660	3.53	20230629	9390	-37.59	20230515	4895	19.71	20221013	2.74	N	023770	500	43 억	299869	N	N	N	00	N
168	20230703	100302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5850	90	2	1.56	22232590	3821	12.83	5790	5890	5790	7480	4040	5760	5818.53	3.42	0	1627	6073	5916	5833	5676	5593	5875	5635	44	1720	500	4030	10	1	8766820	513	-17.01	1.68	12	0.04	-344.00	3492.00	9390	20230515	-37.70	4895	20221013	19.51	9390	-37.70	20230515	5660	3.36	20230629	9390	-37.70	20230515	4895	19.51	20221013	2.74	N	023770	500	43 억	299869	N	N	N	00	N
169	20230703	090303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5890	130	2	2.26	13029710	2250	7.56	5790	5890	5790	7480	4040	5760	5790.98	3.42	0	967	6073	5916	5833	5676	5593	5875	5635	44	1720	500	4030	10	1	8766820	516	-17.12	1.69	12	0.03	-344.00	3492.00	9390	20230515	-37.27	4895	20221013	20.33	9390	-37.27	20230515	5660	4.06	20230629	9390	-37.27	20230515	4895	20.33	20221013	2.74	N	023770	500	43 억	299869	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History