KissMeData/207760/price/prices-20230701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2100	60	2	2.94	934312320	449331	190.44	2040	2110	2005	2650	1430	2040	2079.34	2.64	0	-94651	2122	2080	2033	1991	1944	2102	2013	75	610	100	1260	5	1	74774372	1570	50.00	2.30	12	0.60	42.00	912.00	5080	20230103	-58.66	1216	20221013	72.70	5080	-58.66	20230103	1886	11.35	20230727	8850	-76.27	20221215	1886	11.35	20230727	4.69	N	207760	100	74 억	1973213	N	N	139	N	N
3	20230731	150931	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2095	55	2	2.70	921151250	443046	187.78	2040	2110	2005	2650	1430	2040	2079.13	2.64	0	-97759	2122	2080	2033	1991	1944	2102	2013	75	610	100	1260	5	1	74774372	1567	49.88	2.30	12	0.59	42.00	912.00	5080	20230103	-58.76	1216	20221013	72.29	5080	-58.76	20230103	1886	11.08	20230727	8850	-76.33	20221215	1886	11.08	20230727	4.69	N	207760	100	74 억	1973213	N	N	762	N	N
4	20230731	140935	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2095	55	2	2.70	499411390	241795	102.48	2040	2095	2005	2650	1430	2040	2065.43	2.64	0	10210	2122	2080	2033	1991	1944	2102	2013	75	610	100	1260	5	1	74774372	1567	49.88	2.30	12	0.32	42.00	912.00	5080	20230103	-58.76	1216	20221013	72.29	5080	-58.76	20230103	1886	11.08	20230727	8850	-76.33	20221215	1886	11.08	20230727	4.69	N	207760	100	74 억	1973213	N	N	762	N	N
5	20230731	130935	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2085	45	2	2.21	378919275	184087	78.02	2040	2090	2005	2650	1430	2040	2058.37	2.64	0	9615	2122	2080	2033	1991	1944	2102	2013	75	610	100	1260	5	1	74774372	1559	49.64	2.29	12	0.25	42.00	912.00	5080	20230103	-58.96	1216	20221013	71.46	5080	-58.96	20230103	1886	10.55	20230727	8850	-76.44	20221215	1886	10.55	20230727	4.69	N	207760	100	74 억	1973213	N	N	762	N	N
6	20230731	120943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2085	45	2	2.21	335914310	163429	69.27	2040	2090	2005	2650	1430	2040	2055.41	2.64	0	6519	2122	2080	2033	1991	1944	2102	2013	75	610	100	1260	5	1	74774372	1559	49.64	2.29	12	0.22	42.00	912.00	5080	20230103	-58.96	1216	20221013	71.46	5080	-58.96	20230103	1886	10.55	20230727	8850	-76.44	20221215	1886	10.55	20230727	4.69	N	207760	100	74 억	1973213	N	N	762	N	N
7	20230731	110946	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	35	2	1.72	234272410	114562	48.56	2040	2080	2005	2650	1430	2040	2044.94	2.64	0	8700	2122	2080	2033	1991	1944	2102	2013	75	610	100	1260	5	1	74774372	1552	49.40	2.28	12	0.15	42.00	912.00	5080	20230103	-59.15	1216	20221013	70.64	5080	-59.15	20230103	1886	10.02	20230727	8850	-76.55	20221215	1886	10.02	20230727	4.69	N	207760	100	74 억	1973213	N	N	762	N	N
8	20230731	100943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2060	20	2	0.98	181010525	88817	37.64	2040	2080	2005	2650	1430	2040	2038.02	2.64	0	2713	2122	2080	2033	1991	1944	2102	2013	75	610	100	1260	5	1	74774372	1540	49.05	2.26	12	0.12	42.00	912.00	5080	20230103	-59.45	1216	20221013	69.41	5080	-59.45	20230103	1886	9.23	20230727	8850	-76.72	20221215	1886	9.23	20230727	4.69	N	207760	100	74 억	1973213	N	N	762	N	N
9	20230731	090932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2035	-5	5	-0.25	9338855	4583	1.94	2040	2040	2035	2650	1430	2040	2037.72	2.64	0	-6714	2122	2080	2033	1991	1944	2102	2013	75	610	100	1260	5	1	74774372	1522	48.45	2.23	12	0.01	42.00	912.00	5080	20230103	-59.94	1216	20221013	67.35	5080	-59.94	20230103	1886	7.90	20230727	8850	-77.01	20221215	1886	7.90	20230727	4.69	N	207760	100	74 억	1973213	N	N	762	N	N
10	20230728	160934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2040	44	2	2.20	481133124	235196	36.02	1986	2075	1986	2590	1398	1996	2045.67	2.48	0	118627	2094	2044	1965	1915	1836	2070	1941	75	596	100	1230	5	1	74774372	1525	48.57	2.24	12	0.31	42.00	912.00	5080	20230103	-59.84	1216	20221013	67.76	5080	-59.84	20230103	1886	8.17	20230727	8850	-76.95	20221215	1886	8.17	20230727	4.82	N	207760	100	74 억	1853561	N	N	762	N	N
11	20230728	150933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2060	64	2	3.21	428615719	209546	32.09	1986	2075	1986	2590	1398	1996	2045.45	2.48	0	108601	2094	2044	1965	1915	1836	2070	1941	75	596	100	1230	5	1	74774372	1540	49.05	2.26	12	0.28	42.00	912.00	5080	20230103	-59.45	1216	20221013	69.41	5080	-59.45	20230103	1886	9.23	20230727	8850	-76.72	20221215	1886	9.23	20230727	4.82	N	207760	100	74 억	1853561	N	N	131	N	N
12	20230728	140930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	69	2	3.46	388035094	189833	29.07	1986	2075	1986	2590	1398	1996	2044.09	2.48	0	96291	2094	2044	1965	1915	1836	2070	1941	75	596	100	1230	5	1	74774372	1544	49.17	2.26	12	0.25	42.00	912.00	5080	20230103	-59.35	1216	20221013	69.82	5080	-59.35	20230103	1886	9.49	20230727	8850	-76.67	20221215	1886	9.49	20230727	4.82	N	207760	100	74 억	1853561	N	N	131	N	N
13	20230728	130934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	69	2	3.46	355593154	174115	26.67	1986	2075	1986	2590	1398	1996	2042.29	2.48	0	88421	2094	2044	1965	1915	1836	2070	1941	75	596	100	1230	5	1	74774372	1544	49.17	2.26	12	0.23	42.00	912.00	5080	20230103	-59.35	1216	20221013	69.82	5080	-59.35	20230103	1886	9.49	20230727	8850	-76.67	20221215	1886	9.49	20230727	4.82	N	207760	100	74 억	1853561	N	N	131	N	N
14	20230728	120931	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	74	2	3.71	327884774	160709	24.61	1986	2075	1986	2590	1398	1996	2040.24	2.48	0	85792	2094	2044	1965	1915	1836	2070	1941	75	596	100	1230	5	1	74774372	1548	49.29	2.27	12	0.21	42.00	912.00	5080	20230103	-59.25	1216	20221013	70.23	5080	-59.25	20230103	1886	9.76	20230727	8850	-76.61	20221215	1886	9.76	20230727	4.82	N	207760	100	74 억	1853561	N	N	131	N	N
15	20230728	110938	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	59	2	2.96	285277494	140082	21.45	1986	2070	1986	2590	1398	1996	2036.50	2.48	0	74397	2094	2044	1965	1915	1836	2070	1941	75	596	100	1230	5	1	74774372	1537	48.93	2.25	12	0.19	42.00	912.00	5080	20230103	-59.55	1216	20221013	69.00	5080	-59.55	20230103	1886	8.96	20230727	8850	-76.78	20221215	1886	8.96	20230727	4.82	N	207760	100	74 억	1853561	N	N	131	N	N
16	20230728	100928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2045	49	2	2.45	210932534	103946	15.92	1986	2060	1986	2590	1398	1996	2029.25	2.48	0	48009	2094	2044	1965	1915	1836	2070	1941	75	596	100	1230	5	1	74774372	1529	48.69	2.24	12	0.14	42.00	912.00	5080	20230103	-59.74	1216	20221013	68.17	5080	-59.74	20230103	1886	8.43	20230727	8850	-76.89	20221215	1886	8.43	20230727	4.82	N	207760	100	74 억	1853561	N	N	131	N	N
17	20230728	090937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2045	49	2	2.45	96066234	47612	7.29	1986	2060	1986	2590	1398	1996	2017.69	2.48	0	20864	2094	2044	1965	1915	1836	2070	1941	75	596	100	1230	5	1	74774372	1529	48.69	2.24	12	0.06	42.00	912.00	5080	20230103	-59.74	1216	20221013	68.17	5080	-59.74	20230103	1886	8.43	20230727	8850	-76.89	20221215	1886	8.43	20230727	4.82	N	207760	100	74 억	1853561	N	N	131	N	N
18	20230727	160929	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1996	79	2	4.12	1278878618	649044	58.79	1886	2015	1886	2490	1342	1917	1970.42	2.06	227659	306890	2099	2007	1948	1856	1797	1978	1827	75	574	100	1180	1	1	74774372	1492	47.52	2.19	12	0.87	42.00	912.00	5080	20230103	-60.71	1216	20221013	64.14	5080	-60.71	20230103	1886	5.83	20230727	8850	-77.45	20221215	1886	5.83	20230727	4.91	N	207760	100	74 억	1543945	N	N	131	N	N
19	20230727	150929	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1997	80	2	4.17	1201599754	610333	55.29	1886	2015	1886	2490	1342	1917	1968.78	2.06	227659	300652	2099	2007	1948	1856	1797	1978	1827	75	574	100	1180	1	1	74774372	1493	47.55	2.19	12	0.82	42.00	912.00	5080	20230103	-60.69	1216	20221013	64.23	5080	-60.69	20230103	1886	5.89	20230727	8850	-77.44	20221215	1886	5.89	20230727	4.91	N	207760	100	74 억	1543945	N	N	32	N	N
20	20230727	140924	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2005	88	2	4.59	1133632386	576321	52.21	1886	2015	1886	2490	1342	1917	1967.03	2.06	227659	287745	2099	2007	1948	1856	1797	1978	1827	75	574	100	1180	5	1	74774372	1499	47.74	2.20	12	0.77	42.00	912.00	5080	20230103	-60.53	1216	20221013	64.88	5080	-60.53	20230103	1886	6.31	20230727	8850	-77.34	20221215	1886	6.31	20230727	4.91	N	207760	100	74 억	1543945	N	N	32	N	N
21	20230727	130924	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2005	88	2	4.59	1100537081	559780	50.71	1886	2015	1886	2490	1342	1917	1966.03	2.06	227659	275886	2099	2007	1948	1856	1797	1978	1827	75	574	100	1180	5	1	74774372	1499	47.74	2.20	12	0.75	42.00	912.00	5080	20230103	-60.53	1216	20221013	64.88	5080	-60.53	20230103	1886	6.31	20230727	8850	-77.34	20221215	1886	6.31	20230727	4.91	N	207760	100	74 억	1543945	N	N	32	N	N
22	20230727	120927	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2000	83	2	4.33	1002300600	510733	46.26	1886	2015	1886	2490	1342	1917	1962.49	2.06	227659	252677	2099	2007	1948	1856	1797	1978	1827	75	574	100	1180	5	1	74774372	1495	47.62	2.19	12	0.68	42.00	912.00	5080	20230103	-60.63	1216	20221013	64.47	5080	-60.63	20230103	1886	6.04	20230727	8850	-77.40	20221215	1886	6.04	20230727	4.91	N	207760	100	74 억	1543945	N	N	32	N	N
23	20230727	110929	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2005	88	2	4.59	910422226	464855	42.11	1886	2015	1886	2490	1342	1917	1958.53	2.06	227659	228500	2099	2007	1948	1856	1797	1978	1827	75	574	100	1180	5	1	74774372	1499	47.74	2.20	12	0.62	42.00	912.00	5080	20230103	-60.53	1216	20221013	64.88	5080	-60.53	20230103	1886	6.31	20230727	8850	-77.34	20221215	1886	6.31	20230727	4.91	N	207760	100	74 억	1543945	N	N	32	N	N
24	20230727	100926	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1990	73	2	3.81	729906127	374631	33.94	1886	2015	1886	2490	1342	1917	1948.35	2.06	227659	177850	2099	2007	1948	1856	1797	1978	1827	75	574	100	1180	1	1	74774372	1488	47.38	2.18	12	0.50	42.00	912.00	5080	20230103	-60.83	1216	20221013	63.65	5080	-60.83	20230103	1886	5.51	20230727	8850	-77.51	20221215	1886	5.51	20230727	4.91	N	207760	100	74 억	1543945	N	N	32	N	N
25	20230727	090923	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1960	43	2	2.24	420297868	217437	19.70	1886	2015	1886	2490	1342	1917	1932.98	2.06	227659	95207	2099	2007	1948	1856	1797	1978	1827	75	574	100	1180	1	1	74774372	1466	46.67	2.15	12	0.29	42.00	912.00	5080	20230103	-61.42	1216	20221013	61.18	5080	-61.42	20230103	1886	3.92	20230727	8850	-77.85	20221215	1886	3.92	20230727	4.91	N	207760	100	74 억	1543945	N	N	32	N	N
26	20230726	160922	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1917	-123	5	-6.03	2110163581	1085106	214.03	2035	2040	1889	2650	1430	2040	1944.79	1.76	0	226838	2166	2102	2061	1997	1956	2082	1977	75	610	100	1260	1	1	74774372	1433	45.64	2.10	12	1.45	42.00	912.00	5080	20230103	-62.26	1216	20221013	57.65	5080	-62.26	20230103	1889	1.48	20230726	8850	-78.34	20221215	1889	1.48	20230726	4.99	N	207760	100	74 억	1316286	N	N	32	N	N
27	20230726	150927	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1902	-138	5	-6.76	2031255741	1043877	205.90	2035	2040	1889	2650	1430	2040	1945.88	1.76	0	209930	2166	2102	2061	1997	1956	2082	1977	75	610	100	1260	1	1	74774372	1422	45.29	2.09	12	1.40	42.00	912.00	5080	20230103	-62.56	1216	20221013	56.41	5080	-62.56	20230103	1889	0.69	20230726	8850	-78.51	20221215	1889	0.69	20230726	4.99	N	207760	100	74 억	1316286	N	N	52	N	N
28	20230726	140921	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1900	-140	5	-6.86	1839969742	943858	186.17	2035	2040	1889	2650	1430	2040	1949.41	1.76	0	167167	2166	2102	2061	1997	1956	2082	1977	75	610	100	1260	1	1	74774372	1421	45.24	2.08	12	1.26	42.00	912.00	5080	20230103	-62.60	1216	20221013	56.25	5080	-62.60	20230103	1889	0.58	20230726	8850	-78.53	20221215	1889	0.58	20230726	4.99	N	207760	100	74 억	1316286	N	N	52	N	N
29	20230726	130919	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1899	-141	5	-6.91	1642398087	839886	165.66	2035	2040	1895	2650	1430	2040	1955.50	1.76	0	146978	2166	2102	2061	1997	1956	2082	1977	75	610	100	1260	1	1	74774372	1420	45.21	2.08	12	1.12	42.00	912.00	5080	20230103	-62.62	1216	20221013	56.17	5080	-62.62	20230103	1895	0.21	20230726	8850	-78.54	20221215	1895	0.21	20230726	4.99	N	207760	100	74 억	1316286	N	N	52	N	N
30	20230726	120922	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1927	-113	5	-5.54	1363572424	693773	136.84	2035	2040	1919	2650	1430	2040	1965.44	1.76	0	138437	2166	2102	2061	1997	1956	2082	1977	75	610	100	1260	1	1	74774372	1441	45.88	2.11	12	0.93	42.00	912.00	5080	20230103	-62.07	1216	20221013	58.47	5080	-62.07	20230103	1919	0.42	20230726	8850	-78.23	20221215	1919	0.42	20230726	4.99	N	207760	100	74 억	1316286	N	N	52	N	N
31	20230726	110916	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1923	-117	5	-5.74	1048070819	530238	104.59	2035	2040	1919	2650	1430	2040	1976.60	1.76	0	107852	2166	2102	2061	1997	1956	2082	1977	75	610	100	1260	1	1	74774372	1438	45.79	2.11	12	0.71	42.00	912.00	5080	20230103	-62.15	1216	20221013	58.14	5080	-62.15	20230103	1919	0.21	20230726	8850	-78.27	20221215	1919	0.21	20230726	4.99	N	207760	100	74 억	1316286	N	N	52	N	N
32	20230726	100924	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1970	-70	5	-3.43	591313508	295183	58.22	2035	2040	1970	2650	1430	2040	2003.21	1.76	0	52693	2166	2102	2061	1997	1956	2082	1977	75	610	100	1260	1	1	74774372	1473	46.90	2.16	12	0.39	42.00	912.00	5080	20230103	-61.22	1216	20221013	62.01	5080	-61.22	20230103	1970	0.00	20230726	8850	-77.74	20221215	1970	0.00	20230726	4.99	N	207760	100	74 억	1316286	N	N	52	N	N
33	20230726	090918	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1998	-42	5	-2.06	87564217	43491	8.58	2035	2040	1990	2650	1430	2040	2013.39	1.76	0	-23504	2166	2102	2061	1997	1956	2082	1977	75	610	100	1260	1	1	74774372	1494	47.57	2.19	12	0.06	42.00	912.00	5080	20230103	-60.67	1216	20221013	64.31	5080	-60.67	20230103	1990	0.40	20230726	8850	-77.42	20221215	1990	0.40	20230726	4.99	N	207760	100	74 억	1316286	N	N	52	N	N
34	20230725	160915	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2040	-70	5	-3.32	1038612220	503737	97.00	2075	2125	2020	2740	1480	2110	2061.90	1.71	0	39473	2180	2145	2110	2075	2040	2127	2057	75	630	100	1300	5	1	74774372	1525	48.57	2.24	12	0.67	42.00	912.00	5080	20230103	-59.84	1216	20221013	67.76	5080	-59.84	20230103	2020	0.99	20230725	8850	-76.95	20221215	2020	0.99	20230725	4.95	N	207760	100	74 억	1276818	N	N	52	N	N
35	20230725	150906	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2030	-80	5	-3.79	980088200	474926	91.45	2075	2125	2020	2740	1480	2110	2063.67	1.71	0	25770	2180	2145	2110	2075	2040	2127	2057	75	630	100	1300	5	1	74774372	1518	48.33	2.23	12	0.64	42.00	912.00	5080	20230103	-60.04	1216	20221013	66.94	5080	-60.04	20230103	2020	0.50	20230725	8850	-77.06	20221215	2020	0.50	20230725	4.95	N	207760	100	74 억	1276818	N	N	0	N	N
36	20230725	140904	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2050	-60	5	-2.84	766053290	369673	71.19	2075	2125	2045	2740	1480	2110	2072.25	1.71	0	18152	2180	2145	2110	2075	2040	2127	2057	75	630	100	1300	5	1	74774372	1533	48.81	2.25	12	0.49	42.00	912.00	5080	20230103	-59.65	1216	20221013	68.59	5080	-59.65	20230103	2045	0.24	20230725	8850	-76.84	20221215	2045	0.24	20230725	4.95	N	207760	100	74 억	1276818	N	N	0	N	N
37	20230725	130914	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2065	-45	5	-2.13	631476505	304031	58.55	2075	2125	2055	2740	1480	2110	2077.01	1.71	0	27095	2180	2145	2110	2075	2040	2127	2057	75	630	100	1300	5	1	74774372	1544	49.17	2.26	12	0.41	42.00	912.00	5080	20230103	-59.35	1216	20221013	69.82	5080	-59.35	20230103	2055	0.49	20230725	8850	-76.67	20221215	2055	0.49	20230725	4.95	N	207760	100	74 억	1276818	N	N	0	N	N
38	20230725	120913	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2070	-40	5	-1.90	562881575	270767	52.14	2075	2125	2060	2740	1480	2110	2078.84	1.71	0	25101	2180	2145	2110	2075	2040	2127	2057	75	630	100	1300	5	1	74774372	1548	49.29	2.27	12	0.36	42.00	912.00	5080	20230103	-59.25	1216	20221013	70.23	5080	-59.25	20230103	2060	0.49	20230725	8850	-76.61	20221215	2060	0.49	20230725	4.95	N	207760	100	74 억	1276818	N	N	0	N	N
39	20230725	110912	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2070	-40	5	-1.90	443024580	212790	40.98	2075	2125	2070	2740	1480	2110	2081.98	1.71	0	36785	2180	2145	2110	2075	2040	2127	2057	75	630	100	1300	5	1	74774372	1548	49.29	2.27	12	0.28	42.00	912.00	5080	20230103	-59.25	1216	20221013	70.23	5080	-59.25	20230103	2070	0.00	20230725	8850	-76.61	20221215	2070	0.00	20230725	4.95	N	207760	100	74 억	1276818	N	N	0	N	N
40	20230725	100910	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2090	-20	5	-0.95	284505525	136355	26.26	2075	2125	2070	2740	1480	2110	2086.51	1.71	0	20671	2180	2145	2110	2075	2040	2127	2057	75	630	100	1300	5	1	74774372	1563	49.76	2.29	12	0.18	42.00	912.00	5080	20230103	-58.86	1216	20221013	71.88	5080	-58.86	20230103	2070	0.97	20230725	8850	-76.38	20221215	2070	0.97	20230725	4.95	N	207760	100	74 억	1276818	N	N	0	N	N
41	20230725	090911	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2105	-5	5	-0.24	86918205	41523	8.00	2075	2125	2075	2740	1480	2110	2093.25	1.71	0	13082	2180	2145	2110	2075	2040	2127	2057	75	630	100	1300	5	1	74774372	1574	50.12	2.31	12	0.06	42.00	912.00	5080	20230103	-58.56	1216	20221013	73.11	5080	-58.56	20230103	2075	1.45	20230725	8850	-76.21	20221215	2075	1.45	20230725	4.95	N	207760	100	74 억	1276818	N	N	0	N	N
42	20230724	160912	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2110	-35	5	-1.63	1080276660	513720	101.89	2140	2145	2075	2785	1505	2145	2102.82	1.52	0	139875	2241	2192	2156	2107	2071	2175	2090	75	640	100	1320	5	1	74774372	1578	50.24	2.31	12	0.69	42.00	912.00	5080	20230103	-58.46	1216	20221013	73.52	5080	-58.46	20230103	2075	1.69	20230724	8850	-76.16	20221215	2075	1.69	20230724	5.05	N	207760	100	74 억	1137102	N	N	32	N	N
43	20230724	150909	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2120	-25	5	-1.17	1023099900	486635	96.52	2140	2145	2075	2785	1505	2145	2102.40	1.52	0	132087	2241	2192	2156	2107	2071	2175	2090	75	640	100	1320	5	1	74774372	1585	50.48	2.32	12	0.65	42.00	912.00	5080	20230103	-58.27	1216	20221013	74.34	5080	-58.27	20230103	2075	2.17	20230724	8850	-76.05	20221215	2075	2.17	20230724	5.05	N	207760	100	74 억	1137102	N	N	32	N	N
44	20230724	140906	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2110	-35	5	-1.63	880460995	418879	83.08	2140	2145	2075	2785	1505	2145	2101.95	1.52	0	86005	2241	2192	2156	2107	2071	2175	2090	75	640	100	1320	5	1	74774372	1578	50.24	2.31	12	0.56	42.00	912.00	5080	20230103	-58.46	1216	20221013	73.52	5080	-58.46	20230103	2075	1.69	20230724	8850	-76.16	20221215	2075	1.69	20230724	5.05	N	207760	100	74 억	1137102	N	N	32	N	N
45	20230724	130907	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2110	-35	5	-1.63	825476380	392748	77.90	2140	2145	2075	2785	1505	2145	2101.80	1.52	0	71801	2241	2192	2156	2107	2071	2175	2090	75	640	100	1320	5	1	74774372	1578	50.24	2.31	12	0.53	42.00	912.00	5080	20230103	-58.46	1216	20221013	73.52	5080	-58.46	20230103	2075	1.69	20230724	8850	-76.16	20221215	2075	1.69	20230724	5.05	N	207760	100	74 억	1137102	N	N	32	N	N
46	20230724	120908	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2110	-35	5	-1.63	682827240	324921	64.45	2140	2145	2075	2785	1505	2145	2101.52	1.52	0	37063	2241	2192	2156	2107	2071	2175	2090	75	640	100	1320	5	1	74774372	1578	50.24	2.31	12	0.43	42.00	912.00	5080	20230103	-58.46	1216	20221013	73.52	5080	-58.46	20230103	2075	1.69	20230724	8850	-76.16	20221215	2075	1.69	20230724	5.05	N	207760	100	74 억	1137102	N	N	32	N	N
47	20230724	110912	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2110	-35	5	-1.63	542459855	258130	51.20	2140	2145	2075	2785	1505	2145	2101.50	1.52	0	19336	2241	2192	2156	2107	2071	2175	2090	75	640	100	1320	5	1	74774372	1578	50.24	2.31	12	0.35	42.00	912.00	5080	20230103	-58.46	1216	20221013	73.52	5080	-58.46	20230103	2075	1.69	20230724	8850	-76.16	20221215	2075	1.69	20230724	5.05	N	207760	100	74 억	1137102	N	N	32	N	N
48	20230724	100903	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2120	-25	5	-1.17	443749310	211230	41.90	2140	2145	2075	2785	1505	2145	2100.79	1.52	0	2174	2241	2192	2156	2107	2071	2175	2090	75	640	100	1320	5	1	74774372	1585	50.48	2.32	12	0.28	42.00	912.00	5080	20230103	-58.27	1216	20221013	74.34	5080	-58.27	20230103	2075	2.17	20230724	8850	-76.05	20221215	2075	2.17	20230724	5.05	N	207760	100	74 억	1137102	N	N	32	N	N
49	20230724	090908	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2090	-55	5	-2.56	150258395	71345	14.15	2140	2145	2085	2785	1505	2145	2106.08	1.52	0	-35313	2241	2192	2156	2107	2071	2175	2090	75	640	100	1320	5	1	74774372	1563	49.76	2.29	12	0.10	42.00	912.00	5080	20230103	-58.86	1216	20221013	71.88	5080	-58.86	20230103	2085	0.24	20230724	8850	-76.38	20221215	2085	0.24	20230724	5.05	N	207760	100	74 억	1137102	N	N	32	N	N
50	20230721	160859	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2145	-60	5	-2.72	1078324555	500254	132.55	2175	2205	2120	2865	1545	2205	2155.61	1.53	0	-3638	2285	2245	2220	2180	2155	2232	2167	75	660	100	1360	5	1	74774372	1604	51.07	2.35	12	0.67	42.00	912.00	5080	20230103	-57.78	1216	20221013	76.40	5080	-57.78	20230103	2120	1.18	20230721	8850	-75.76	20221215	2120	1.18	20230721	5.03	N	207760	100	74 억	1140879	N	N	32	N	N
51	20230721	150901	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2155	-50	5	-2.27	973467045	451520	119.64	2175	2205	2120	2865	1545	2205	2155.98	1.53	0	-5916	2285	2245	2220	2180	2155	2232	2167	75	660	100	1360	5	1	74774372	1611	51.31	2.36	12	0.60	42.00	912.00	5080	20230103	-57.58	1216	20221013	77.22	5080	-57.58	20230103	2120	1.65	20230721	8850	-75.65	20221215	2120	1.65	20230721	5.03	N	207760	100	74 억	1140879	N	N	254	N	N
52	20230721	140858	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2155	-50	5	-2.27	897525570	416216	110.29	2175	2205	2120	2865	1545	2205	2156.39	1.53	0	-11895	2285	2245	2220	2180	2155	2232	2167	75	660	100	1360	5	1	74774372	1611	51.31	2.36	12	0.56	42.00	912.00	5080	20230103	-57.58	1216	20221013	77.22	5080	-57.58	20230103	2120	1.65	20230721	8850	-75.65	20221215	2120	1.65	20230721	5.03	N	207760	100	74 억	1140879	N	N	254	N	N
53	20230721	130901	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2150	-55	5	-2.49	777621065	360485	95.52	2175	2205	2120	2865	1545	2205	2157.15	1.53	0	-16767	2285	2245	2220	2180	2155	2232	2167	75	660	100	1360	5	1	74774372	1608	51.19	2.36	12	0.48	42.00	912.00	5080	20230103	-57.68	1216	20221013	76.81	5080	-57.68	20230103	2120	1.42	20230721	8850	-75.71	20221215	2120	1.42	20230721	5.03	N	207760	100	74 억	1140879	N	N	254	N	N
54	20230721	120912	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2160	-45	5	-2.04	690562635	320012	84.79	2175	2205	2120	2865	1545	2205	2157.93	1.53	0	-22995	2285	2245	2220	2180	2155	2232	2167	75	660	100	1360	5	1	74774372	1615	51.43	2.37	12	0.43	42.00	912.00	5080	20230103	-57.48	1216	20221013	77.63	5080	-57.48	20230103	2120	1.89	20230721	8850	-75.59	20221215	2120	1.89	20230721	5.03	N	207760	100	74 억	1140879	N	N	254	N	N
55	20230721	110908	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2165	-40	5	-1.81	635432560	294472	78.03	2175	2205	2120	2865	1545	2205	2157.87	1.53	0	-18449	2285	2245	2220	2180	2155	2232	2167	75	660	100	1360	5	1	74774372	1619	51.55	2.37	12	0.39	42.00	912.00	5080	20230103	-57.38	1216	20221013	78.04	5080	-57.38	20230103	2120	2.12	20230721	8850	-75.54	20221215	2120	2.12	20230721	5.03	N	207760	100	74 억	1140879	N	N	254	N	N
56	20230721	100906	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2160	-45	5	-2.04	533784940	247592	65.60	2175	2205	2120	2865	1545	2205	2155.91	1.53	0	-18089	2285	2245	2220	2180	2155	2232	2167	75	660	100	1360	5	1	74774372	1615	51.43	2.37	12	0.33	42.00	912.00	5080	20230103	-57.48	1216	20221013	77.63	5080	-57.48	20230103	2120	1.89	20230721	8850	-75.59	20221215	2120	1.89	20230721	5.03	N	207760	100	74 억	1140879	N	N	254	N	N
57	20230721	090905	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2185	-20	5	-0.91	62018250	28454	7.54	2175	2205	2175	2865	1545	2205	2179.60	1.53	0	-3657	2285	2245	2220	2180	2155	2232	2167	75	660	100	1360	5	1	74774372	1634	52.02	2.40	12	0.04	42.00	912.00	5080	20230103	-56.99	1216	20221013	79.69	5080	-56.99	20230103	2175	0.46	20230721	8850	-75.31	20221215	2175	0.46	20230721	5.03	N	207760	100	74 억	1140879	N	N	254	N	N
58	20230720	160857	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2205	-5	5	-0.23	833054680	375986	85.75	2210	2260	2195	2870	1550	2210	2215.68	1.43	0	72664	2283	2246	2223	2186	2163	2235	2175	75	660	100	1370	5	1	74774372	1649	52.50	2.42	12	0.50	42.00	912.00	5080	20230103	-56.59	1216	20221013	81.33	5080	-56.59	20230103	2195	0.46	20230720	8850	-75.08	20221215	2195	0.46	20230720	5.02	N	207760	100	74 억	1068215	N	N	254	N	N
59	20230720	150857	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2210	0	3	0.00	767649930	346307	78.98	2210	2260	2195	2870	1550	2210	2216.67	1.43	0	71095	2283	2246	2223	2186	2163	2235	2175	75	660	100	1370	5	1	74774372	1653	52.62	2.42	12	0.46	42.00	912.00	5080	20230103	-56.50	1216	20221013	81.74	5080	-56.50	20230103	2195	0.68	20230720	8850	-75.03	20221215	2195	0.68	20230720	5.02	N	207760	100	74 억	1068215	N	N	0	N	N
60	20230720	140855	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2205	-5	5	-0.23	713232510	321634	73.36	2210	2260	2195	2870	1550	2210	2217.53	1.43	0	72280	2283	2246	2223	2186	2163	2235	2175	75	660	100	1370	5	1	74774372	1649	52.50	2.42	12	0.43	42.00	912.00	5080	20230103	-56.59	1216	20221013	81.33	5080	-56.59	20230103	2195	0.46	20230720	8850	-75.08	20221215	2195	0.46	20230720	5.02	N	207760	100	74 억	1068215	N	N	0	N	N
61	20230720	130857	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2215	5	2	0.23	566917760	255317	58.23	2210	2260	2195	2870	1550	2210	2220.45	1.43	0	71375	2283	2246	2223	2186	2163	2235	2175	75	660	100	1370	5	1	74774372	1656	52.74	2.43	12	0.34	42.00	912.00	5080	20230103	-56.40	1216	20221013	82.15	5080	-56.40	20230103	2195	0.91	20230720	8850	-74.97	20221215	2195	0.91	20230720	5.02	N	207760	100	74 억	1068215	N	N	0	N	N
62	20230720	120903	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2210	0	3	0.00	537804350	242145	55.23	2210	2260	2195	2870	1550	2210	2221.00	1.43	0	71823	2283	2246	2223	2186	2163	2235	2175	75	660	100	1370	5	1	74774372	1653	52.62	2.42	12	0.32	42.00	912.00	5080	20230103	-56.50	1216	20221013	81.74	5080	-56.50	20230103	2195	0.68	20230720	8850	-75.03	20221215	2195	0.68	20230720	5.02	N	207760	100	74 억	1068215	N	N	0	N	N
63	20230720	110900	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	477931620	215079	49.05	2210	2260	2195	2870	1550	2210	2222.12	1.43	0	65953	2283	2246	2223	2186	2163	2235	2175	75	660	100	1370	5	1	74774372	1660	52.86	2.43	12	0.29	42.00	912.00	5080	20230103	-56.30	1216	20221013	82.57	5080	-56.30	20230103	2195	1.14	20230720	8850	-74.92	20221215	2195	1.14	20230720	5.02	N	207760	100	74 억	1068215	N	N	0	N	N
64	20230720	100851	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2215	5	2	0.23	426752725	192017	43.79	2210	2260	2195	2870	1550	2210	2222.47	1.43	0	61889	2283	2246	2223	2186	2163	2235	2175	75	660	100	1370	5	1	74774372	1656	52.74	2.43	12	0.26	42.00	912.00	5080	20230103	-56.40	1216	20221013	82.15	5080	-56.40	20230103	2195	0.91	20230720	8850	-74.97	20221215	2195	0.91	20230720	5.02	N	207760	100	74 억	1068215	N	N	0	N	N
65	20230720	090852	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2195	-15	5	-0.68	80531650	36561	8.34	2210	2215	2195	2870	1550	2210	2202.67	1.43	0	3779	2283	2246	2223	2186	2163	2235	2175	75	660	100	1370	5	1	74774372	1641	52.26	2.41	12	0.05	42.00	912.00	5080	20230103	-56.79	1216	20221013	80.51	5080	-56.79	20230103	2195	0.00	20230720	8850	-75.20	20221215	2195	0.00	20230720	5.02	N	207760	100	74 억	1068215	N	N	0	N	N
66	20230719	160908	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2210	-15	5	-0.67	951632975	428939	94.01	2220	2260	2200	2890	1560	2225	2218.60	1.42	0	6858	2325	2275	2245	2195	2165	2260	2180	75	665	100	1370	5	1	74774372	1653	52.62	2.42	12	0.57	42.00	912.00	5080	20230103	-56.50	1216	20221013	81.74	5080	-56.50	20230103	2200	0.45	20230719	8850	-75.03	20221215	2200	0.45	20230719	5.04	N	207760	100	74 억	1061178	N	N	0	N	N
67	20230719	150908	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2210	-15	5	-0.67	886106775	399256	87.51	2220	2260	2200	2890	1560	2225	2219.40	1.42	0	4940	2325	2275	2245	2195	2165	2260	2180	75	665	100	1370	5	1	74774372	1653	52.62	2.42	12	0.53	42.00	912.00	5080	20230103	-56.50	1216	20221013	81.74	5080	-56.50	20230103	2200	0.45	20230719	8850	-75.03	20221215	2200	0.45	20230719	5.04	N	207760	100	74 억	1061178	N	N	0	N	N
68	20230719	140910	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2210	-15	5	-0.67	764184140	344123	75.42	2220	2260	2200	2890	1560	2225	2220.67	1.42	0	11976	2325	2275	2245	2195	2165	2260	2180	75	665	100	1370	5	1	74774372	1653	52.62	2.42	12	0.46	42.00	912.00	5080	20230103	-56.50	1216	20221013	81.74	5080	-56.50	20230103	2200	0.45	20230719	8850	-75.03	20221215	2200	0.45	20230719	5.04	N	207760	100	74 억	1061178	N	N	0	N	N
69	20230719	130859	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2215	-10	5	-0.45	611470570	274822	60.23	2220	2260	2205	2890	1560	2225	2224.97	1.42	0	15284	2325	2275	2245	2195	2165	2260	2180	75	665	100	1370	5	1	74774372	1656	52.74	2.43	12	0.37	42.00	912.00	5080	20230103	-56.40	1216	20221013	82.15	5080	-56.40	20230103	2205	0.45	20230719	8850	-74.97	20221215	2205	0.45	20230719	5.04	N	207760	100	74 억	1061178	N	N	0	N	N
70	20230719	120913	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2220	-5	5	-0.22	576998195	259285	56.83	2220	2260	2205	2890	1560	2225	2225.34	1.42	0	15295	2325	2275	2245	2195	2165	2260	2180	75	665	100	1370	5	1	74774372	1660	52.86	2.43	12	0.35	42.00	912.00	5080	20230103	-56.30	1216	20221013	82.57	5080	-56.30	20230103	2205	0.68	20230719	8850	-74.92	20221215	2205	0.68	20230719	5.04	N	207760	100	74 억	1061178	N	N	0	N	N
71	20230719	110911	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2220	-5	5	-0.22	499607615	224291	49.16	2220	2260	2205	2890	1560	2225	2227.50	1.42	0	17610	2325	2275	2245	2195	2165	2260	2180	75	665	100	1370	5	1	74774372	1660	52.86	2.43	12	0.30	42.00	912.00	5080	20230103	-56.30	1216	20221013	82.57	5080	-56.30	20230103	2205	0.68	20230719	8850	-74.92	20221215	2205	0.68	20230719	5.04	N	207760	100	74 억	1061178	N	N	0	N	N
72	20230719	100904	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2240	15	2	0.67	323631790	145618	31.92	2220	2245	2205	2890	1560	2225	2222.47	1.42	0	-5702	2325	2275	2245	2195	2165	2260	2180	75	665	100	1370	5	1	74774372	1675	53.33	2.46	12	0.19	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	2205	1.59	20230719	8850	-74.69	20221215	2205	1.59	20230719	5.04	N	207760	100	74 억	1061178	N	N	0	N	N
73	20230719	090903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	0	3	0.00	53916990	24241	5.31	2220	2240	2215	2890	1560	2225	2224.21	1.42	0	-331	2325	2275	2245	2195	2165	2260	2180	75	665	100	1370	5	1	74774372	1664	52.98	2.44	12	0.03	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230707	8850	-74.86	20221215	2210	0.68	20230707	5.04	N	207760	100	74 억	1061178	N	N	0	N	N
74	20230718	160902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	-85	5	-3.68	1014593435	454082	131.37	2280	2295	2215	3000	1620	2310	2234.39	1.66	0	-182158	2390	2350	2280	2240	2170	2370	2260	75	690	100	1430	5	1	74774372	1664	52.98	2.44	12	0.61	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230707	8850	-74.86	20221215	2210	0.68	20230707	5.06	N	207760	100	74 억	1243104	N	N	311	N	N
75	20230718	150900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	-85	5	-3.68	982177715	439498	127.15	2280	2295	2215	3000	1620	2310	2234.77	1.66	0	-177981	2390	2350	2280	2240	2170	2370	2260	75	690	100	1430	5	1	74774372	1664	52.98	2.44	12	0.59	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230707	8850	-74.86	20221215	2210	0.68	20230707	5.06	N	207760	100	74 억	1243104	N	N	311	N	N
76	20230718	140856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	-85	5	-3.68	918402545	410813	118.85	2280	2295	2215	3000	1620	2310	2235.57	1.66	0	-166614	2390	2350	2280	2240	2170	2370	2260	75	690	100	1430	5	1	74774372	1664	52.98	2.44	12	0.55	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230707	8850	-74.86	20221215	2210	0.68	20230707	5.06	N	207760	100	74 억	1243104	N	N	311	N	N
77	20230718	130858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	-90	5	-3.90	875927830	391710	113.32	2280	2295	2215	3000	1620	2310	2236.16	1.66	0	-160814	2390	2350	2280	2240	2170	2370	2260	75	690	100	1430	5	1	74774372	1660	52.86	2.43	12	0.52	42.00	912.00	5080	20230103	-56.30	1216	20221013	82.57	5080	-56.30	20230103	2210	0.45	20230707	8850	-74.92	20221215	2210	0.45	20230707	5.06	N	207760	100	74 억	1243104	N	N	311	N	N
78	20230718	120905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	-90	5	-3.90	809705830	361920	104.70	2280	2295	2215	3000	1620	2310	2237.25	1.66	0	-144747	2390	2350	2280	2240	2170	2370	2260	75	690	100	1430	5	1	74774372	1660	52.86	2.43	12	0.48	42.00	912.00	5080	20230103	-56.30	1216	20221013	82.57	5080	-56.30	20230103	2210	0.45	20230707	8850	-74.92	20221215	2210	0.45	20230707	5.06	N	207760	100	74 억	1243104	N	N	311	N	N
79	20230718	110905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	-85	5	-3.68	601304150	268089	77.56	2280	2295	2215	3000	1620	2310	2242.93	1.66	0	-109095	2390	2350	2280	2240	2170	2370	2260	75	690	100	1430	5	1	74774372	1664	52.98	2.44	12	0.36	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230707	8850	-74.86	20221215	2210	0.68	20230707	5.06	N	207760	100	74 억	1243104	N	N	311	N	N
80	20230718	100857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	-85	5	-3.68	480045425	213559	61.78	2280	2295	2215	3000	1620	2310	2247.84	1.66	0	-79674	2390	2350	2280	2240	2170	2370	2260	75	690	100	1430	5	1	74774372	1664	52.98	2.44	12	0.29	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230707	8850	-74.86	20221215	2210	0.68	20230707	5.06	N	207760	100	74 억	1243104	N	N	311	N	N
81	20230718	090855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2280	-30	5	-1.30	102395275	44938	13.00	2280	2295	2270	3000	1620	2310	2278.59	1.66	0	5294	2390	2350	2280	2240	2170	2370	2260	75	690	100	1430	5	1	74774372	1705	54.29	2.50	12	0.06	42.00	912.00	5080	20230103	-55.12	1216	20221013	87.50	5080	-55.12	20230103	2210	3.17	20230707	8850	-74.24	20221215	2210	3.17	20230707	5.06	N	207760	100	74 억	1243104	N	N	311	N	N
82	20230717	160857	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2310	70	2	3.12	781112980	344774	115.15	2250	2320	2210	2910	1570	2240	2265.54	1.56	0	75107	2346	2292	2261	2207	2176	2277	2192	75	670	100	1380	5	1	74774372	1727	55.00	2.53	12	0.46	42.00	912.00	5080	20230103	-54.53	1216	20221013	89.97	5080	-54.53	20230103	2210	4.52	20230717	8850	-73.90	20221215	2210	4.52	20230717	5.06	N	207760	100	74 억	1168161	N	N	311	N	N
83	20230717	150854	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2305	65	2	2.90	744947700	329079	109.91	2250	2320	2210	2910	1570	2240	2263.74	1.56	0	72477	2346	2292	2261	2207	2176	2277	2192	75	670	100	1380	5	1	74774372	1724	54.88	2.53	12	0.44	42.00	912.00	5080	20230103	-54.63	1216	20221013	89.56	5080	-54.63	20230103	2210	4.30	20230717	8850	-73.95	20221215	2210	4.30	20230717	5.06	N	207760	100	74 억	1168161	N	N	29	N	N
84	20230717	140857	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2280	40	2	1.79	530531005	235830	78.77	2250	2285	2210	2910	1570	2240	2249.63	1.56	0	69652	2346	2292	2261	2207	2176	2277	2192	75	670	100	1380	5	1	74774372	1705	54.29	2.50	12	0.32	42.00	912.00	5080	20230103	-55.12	1216	20221013	87.50	5080	-55.12	20230103	2210	3.17	20230717	8850	-74.24	20221215	2210	3.17	20230717	5.06	N	207760	100	74 억	1168161	N	N	29	N	N
85	20230717	130848	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2280	40	2	1.79	475676050	211747	70.72	2250	2285	2210	2910	1570	2240	2246.44	1.56	0	61611	2346	2292	2261	2207	2176	2277	2192	75	670	100	1380	5	1	74774372	1705	54.29	2.50	12	0.28	42.00	912.00	5080	20230103	-55.12	1216	20221013	87.50	5080	-55.12	20230103	2210	3.17	20230717	8850	-74.24	20221215	2210	3.17	20230717	5.06	N	207760	100	74 억	1168161	N	N	29	N	N
86	20230717	120859	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2250	10	2	0.45	313235205	140117	46.80	2250	2265	2210	2910	1570	2240	2235.53	1.56	0	8772	2346	2292	2261	2207	2176	2277	2192	75	670	100	1380	5	1	74774372	1682	53.57	2.47	12	0.19	42.00	912.00	5080	20230103	-55.71	1216	20221013	85.03	5080	-55.71	20230103	2210	1.81	20230717	8850	-74.58	20221215	2210	1.81	20230717	5.06	N	207760	100	74 억	1168161	N	N	29	N	N
87	20230717	110850	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2245	5	2	0.22	280565405	125578	41.94	2250	2265	2210	2910	1570	2240	2234.19	1.56	0	8327	2346	2292	2261	2207	2176	2277	2192	75	670	100	1380	5	1	74774372	1679	53.45	2.46	12	0.17	42.00	912.00	5080	20230103	-55.81	1216	20221013	84.62	5080	-55.81	20230103	2210	1.58	20230717	8850	-74.63	20221215	2210	1.58	20230717	5.06	N	207760	100	74 억	1168161	N	N	29	N	N
88	20230717	100849	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2255	15	2	0.67	203629415	91432	30.54	2250	2255	2210	2910	1570	2240	2227.11	1.56	0	1906	2346	2292	2261	2207	2176	2277	2192	75	670	100	1380	5	1	74774372	1686	53.69	2.47	12	0.12	42.00	912.00	5080	20230103	-55.61	1216	20221013	85.44	5080	-55.61	20230103	2210	2.04	20230717	8850	-74.52	20221215	2210	2.04	20230717	5.06	N	207760	100	74 억	1168161	N	N	29	N	N
89	20230717	090850	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2220	-20	5	-0.89	75588270	33916	11.33	2250	2250	2210	2910	1570	2240	2228.69	1.56	0	-23248	2346	2292	2261	2207	2176	2277	2192	75	670	100	1380	5	1	74774372	1660	52.86	2.43	12	0.05	42.00	912.00	5080	20230103	-56.30	1216	20221013	82.57	5080	-56.30	20230103	2210	0.45	20230717	8850	-74.92	20221215	2210	0.45	20230717	5.06	N	207760	100	74 억	1168161	N	N	29	N	N
90	20230714	160849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-40	5	-1.75	673081920	298640	112.78	2290	2315	2230	2960	1600	2280	2253.83	1.68	0	-85073	2336	2307	2281	2252	2226	2322	2267	75	680	100	1410	5	1	74774372	1675	53.33	2.46	12	0.40	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	2210	1.36	20230707	8850	-74.69	20221215	2210	1.36	20230707	5.11	N	207760	100	74 억	1253234	N	N	29	N	N
91	20230714	150852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2245	-35	5	-1.54	644982500	286094	108.04	2290	2315	2230	2960	1600	2280	2254.44	1.68	0	-80979	2336	2307	2281	2252	2226	2322	2267	75	680	100	1410	5	1	74774372	1679	53.45	2.46	12	0.38	42.00	912.00	5080	20230103	-55.81	1216	20221013	84.62	5080	-55.81	20230103	2210	1.58	20230707	8850	-74.63	20221215	2210	1.58	20230707	5.11	N	207760	100	74 억	1253234	N	N	176	N	N
92	20230714	140857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-40	5	-1.75	615402425	272879	103.05	2290	2315	2230	2960	1600	2280	2255.22	1.68	0	-78537	2336	2307	2281	2252	2226	2322	2267	75	680	100	1410	5	1	74774372	1675	53.33	2.46	12	0.36	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	2210	1.36	20230707	8850	-74.69	20221215	2210	1.36	20230707	5.11	N	207760	100	74 억	1253234	N	N	176	N	N
93	20230714	130844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-40	5	-1.75	569595170	252394	95.31	2290	2315	2230	2960	1600	2280	2256.77	1.68	0	-76106	2336	2307	2281	2252	2226	2322	2267	75	680	100	1410	5	1	74774372	1675	53.33	2.46	12	0.34	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	2210	1.36	20230707	8850	-74.69	20221215	2210	1.36	20230707	5.11	N	207760	100	74 억	1253234	N	N	176	N	N
94	20230714	120844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-40	5	-1.75	544480100	241164	91.07	2290	2315	2230	2960	1600	2280	2257.72	1.68	0	-72231	2336	2307	2281	2252	2226	2322	2267	75	680	100	1410	5	1	74774372	1675	53.33	2.46	12	0.32	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	2210	1.36	20230707	8850	-74.69	20221215	2210	1.36	20230707	5.11	N	207760	100	74 억	1253234	N	N	176	N	N
95	20230714	110855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2245	-35	5	-1.54	502772945	222528	84.03	2290	2315	2230	2960	1600	2280	2259.37	1.68	0	-68636	2336	2307	2281	2252	2226	2322	2267	75	680	100	1410	5	1	74774372	1679	53.45	2.46	12	0.30	42.00	912.00	5080	20230103	-55.81	1216	20221013	84.62	5080	-55.81	20230103	2210	1.58	20230707	8850	-74.63	20221215	2210	1.58	20230707	5.11	N	207760	100	74 억	1253234	N	N	176	N	N
96	20230714	100856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-40	5	-1.75	383657660	169302	63.93	2290	2315	2230	2960	1600	2280	2266.11	1.68	0	-53690	2336	2307	2281	2252	2226	2322	2267	75	680	100	1410	5	1	74774372	1675	53.33	2.46	12	0.23	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	2210	1.36	20230707	8850	-74.69	20221215	2210	1.36	20230707	5.11	N	207760	100	74 억	1253234	N	N	176	N	N
97	20230714	090851	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2300	20	2	0.88	104123970	45228	17.08	2290	2315	2285	2960	1600	2280	2302.20	1.68	0	2416	2336	2307	2281	2252	2226	2322	2267	75	680	100	1410	5	1	74774372	1720	54.76	2.52	12	0.06	42.00	912.00	5080	20230103	-54.72	1216	20221013	89.14	5080	-54.72	20230103	2210	4.07	20230707	8850	-74.01	20221215	2210	4.07	20230707	5.11	N	207760	100	74 억	1253234	N	N	176	N	N
98	20230713	160847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2280	10	2	0.44	596986650	261047	106.22	2260	2310	2255	2950	1590	2270	2287.33	1.62	0	43069	2330	2300	2270	2240	2210	2285	2225	75	680	100	1400	5	1	74774372	1705	54.29	2.50	12	0.35	42.00	912.00	5080	20230103	-55.12	1216	20221013	87.50	5080	-55.12	20230103	2210	3.17	20230707	8850	-74.24	20221215	2210	3.17	20230707	5.09	N	207760	100	74 억	1209488	N	N	176	N	N
99	20230713	150843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2285	15	2	0.66	523943200	229025	93.19	2260	2310	2255	2950	1590	2270	2287.71	1.62	0	44559	2330	2300	2270	2240	2210	2285	2225	75	680	100	1400	5	1	74774372	1709	54.40	2.51	12	0.31	42.00	912.00	5080	20230103	-55.02	1216	20221013	87.91	5080	-55.02	20230103	2210	3.39	20230707	8850	-74.18	20221215	2210	3.39	20230707	5.09	N	207760	100	74 억	1209488	N	N	43	N	N
100	20230713	140842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	20	2	0.88	462397390	202124	82.25	2260	2310	2255	2950	1590	2270	2287.69	1.62	0	42037	2330	2300	2270	2240	2210	2285	2225	75	680	100	1400	5	1	74774372	1712	54.52	2.51	12	0.27	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2210	3.62	20230707	8850	-74.12	20221215	2210	3.62	20230707	5.09	N	207760	100	74 억	1209488	N	N	43	N	N
101	20230713	130846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	20	2	0.88	416548560	182090	74.09	2260	2310	2255	2950	1590	2270	2287.60	1.62	0	42729	2330	2300	2270	2240	2210	2285	2225	75	680	100	1400	5	1	74774372	1712	54.52	2.51	12	0.24	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2210	3.62	20230707	8850	-74.12	20221215	2210	3.62	20230707	5.09	N	207760	100	74 억	1209488	N	N	43	N	N
102	20230713	120841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	20	2	0.88	391366605	171090	69.62	2260	2310	2255	2950	1590	2270	2287.49	1.62	0	42728	2330	2300	2270	2240	2210	2285	2225	75	680	100	1400	5	1	74774372	1712	54.52	2.51	12	0.23	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2210	3.62	20230707	8850	-74.12	20221215	2210	3.62	20230707	5.09	N	207760	100	74 억	1209488	N	N	43	N	N
103	20230713	110845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2300	30	2	1.32	334315490	146292	59.53	2260	2310	2255	2950	1590	2270	2285.26	1.62	0	42431	2330	2300	2270	2240	2210	2285	2225	75	680	100	1400	5	1	74774372	1720	54.76	2.52	12	0.20	42.00	912.00	5080	20230103	-54.72	1216	20221013	89.14	5080	-54.72	20230103	2210	4.07	20230707	8850	-74.01	20221215	2210	4.07	20230707	5.09	N	207760	100	74 억	1209488	N	N	43	N	N
104	20230713	100839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	20	2	0.88	309821640	135612	55.18	2260	2310	2255	2950	1590	2270	2284.62	1.62	0	42214	2330	2300	2270	2240	2210	2285	2225	75	680	100	1400	5	1	74774372	1712	54.52	2.51	12	0.18	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2210	3.62	20230707	8850	-74.12	20221215	2210	3.62	20230707	5.09	N	207760	100	74 억	1209488	N	N	43	N	N
105	20230713	090836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2270	0	3	0.00	71491195	31602	12.86	2260	2275	2255	2950	1590	2270	2262.24	1.62	0	22287	2330	2300	2270	2240	2210	2285	2225	75	680	100	1400	5	1	74774372	1697	54.05	2.49	12	0.04	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	2210	2.71	20230707	8850	-74.35	20221215	2210	2.71	20230707	5.09	N	207760	100	74 억	1209488	N	N	43	N	N
106	20230712	160837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2270	-20	5	-0.87	542101600	239355	68.39	2285	2300	2240	2975	1605	2290	2264.83	1.67	0	-42323	2366	2327	2286	2247	2206	2347	2267	75	685	100	1410	5	1	74774372	1697	54.05	2.49	12	0.32	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	2210	2.71	20230707	8850	-74.35	20221215	2210	2.71	20230707	5.12	N	207760	100	74 억	1251988	N	N	43	N	N
107	20230712	150832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2265	-25	5	-1.09	498632425	220173	62.91	2285	2300	2240	2975	1605	2290	2264.72	1.67	0	-41444	2366	2327	2286	2247	2206	2347	2267	75	685	100	1410	5	1	74774372	1694	53.93	2.48	12	0.29	42.00	912.00	5080	20230103	-55.41	1216	20221013	86.27	5080	-55.41	20230103	2210	2.49	20230707	8850	-74.41	20221215	2210	2.49	20230707	5.12	N	207760	100	74 억	1251988	N	N	43	N	N
108	20230712	140830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-50	5	-2.18	421840980	186058	53.17	2285	2300	2240	2975	1605	2290	2267.25	1.67	0	-42088	2366	2327	2286	2247	2206	2347	2267	75	685	100	1410	5	1	74774372	1675	53.33	2.46	12	0.25	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	2210	1.36	20230707	8850	-74.69	20221215	2210	1.36	20230707	5.12	N	207760	100	74 억	1251988	N	N	43	N	N
109	20230712	130832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2265	-25	5	-1.09	341768135	150454	42.99	2285	2300	2250	2975	1605	2290	2271.57	1.67	0	-41957	2366	2327	2286	2247	2206	2347	2267	75	685	100	1410	5	1	74774372	1694	53.93	2.48	12	0.20	42.00	912.00	5080	20230103	-55.41	1216	20221013	86.27	5080	-55.41	20230103	2210	2.49	20230707	8850	-74.41	20221215	2210	2.49	20230707	5.12	N	207760	100	74 억	1251988	N	N	43	N	N
110	20230712	120836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2260	-30	5	-1.31	303528220	133517	38.15	2285	2300	2250	2975	1605	2290	2273.32	1.67	0	-39758	2366	2327	2286	2247	2206	2347	2267	75	685	100	1410	5	1	74774372	1690	53.81	2.48	12	0.18	42.00	912.00	5080	20230103	-55.51	1216	20221013	85.86	5080	-55.51	20230103	2210	2.26	20230707	8850	-74.46	20221215	2210	2.26	20230707	5.12	N	207760	100	74 억	1251988	N	N	43	N	N
111	20230712	110835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2255	-35	5	-1.53	237877700	104435	29.84	2285	2300	2255	2975	1605	2290	2277.75	1.67	0	-29606	2366	2327	2286	2247	2206	2347	2267	75	685	100	1410	5	1	74774372	1686	53.69	2.47	12	0.14	42.00	912.00	5080	20230103	-55.61	1216	20221013	85.44	5080	-55.61	20230103	2210	2.04	20230707	8850	-74.52	20221215	2210	2.04	20230707	5.12	N	207760	100	74 억	1251988	N	N	43	N	N
112	20230712	100835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2275	-15	5	-0.66	142212615	62221	17.78	2285	2300	2275	2975	1605	2290	2285.60	1.67	0	-3474	2366	2327	2286	2247	2206	2347	2267	75	685	100	1410	5	1	74774372	1701	54.17	2.49	12	0.08	42.00	912.00	5080	20230103	-55.22	1216	20221013	87.09	5080	-55.22	20230103	2210	2.94	20230707	8850	-74.29	20221215	2210	2.94	20230707	5.12	N	207760	100	74 억	1251988	N	N	43	N	N
113	20230712	090836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	0	3	0.00	39755955	17399	4.97	2285	2295	2280	2975	1605	2290	2284.94	1.67	0	-3820	2366	2327	2286	2247	2206	2347	2267	75	685	100	1410	5	1	74774372	1712	54.52	2.51	12	0.02	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2210	3.62	20230707	8850	-74.12	20221215	2210	3.62	20230707	5.12	N	207760	100	74 억	1251988	N	N	43	N	N
114	20230711	160824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	35	2	1.55	799110915	348389	128.41	2245	2325	2245	2930	1580	2255	2293.73	1.68	0	-6663	2325	2290	2250	2215	2175	2307	2232	75	675	100	1390	5	1	74774372	1712	54.52	2.51	12	0.47	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2210	3.62	20230707	8850	-74.12	20221215	2210	3.62	20230707	5.23	N	207760	100	74 억	1258672	N	N	43	N	N
115	20230711	150821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	35	2	1.55	775407430	338034	124.60	2245	2325	2245	2930	1580	2255	2293.87	1.68	0	-8280	2325	2290	2250	2215	2175	2307	2232	75	675	100	1390	5	1	74774372	1712	54.52	2.51	12	0.45	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2210	3.62	20230707	8850	-74.12	20221215	2210	3.62	20230707	5.23	N	207760	100	74 억	1258672	N	N	0	N	N
116	20230711	140816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2280	25	2	1.11	715487335	311772	114.92	2245	2325	2245	2930	1580	2255	2294.91	1.68	0	-11920	2325	2290	2250	2215	2175	2307	2232	75	675	100	1390	5	1	74774372	1705	54.29	2.50	12	0.42	42.00	912.00	5080	20230103	-55.12	1216	20221013	87.50	5080	-55.12	20230103	2210	3.17	20230707	8850	-74.24	20221215	2210	3.17	20230707	5.23	N	207760	100	74 억	1258672	N	N	0	N	N
117	20230711	130807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2275	20	2	0.89	700156580	305028	112.43	2245	2325	2245	2930	1580	2255	2295.38	1.68	0	-13986	2325	2290	2250	2215	2175	2307	2232	75	675	100	1390	5	1	74774372	1701	54.17	2.49	12	0.41	42.00	912.00	5080	20230103	-55.22	1216	20221013	87.09	5080	-55.22	20230103	2210	2.94	20230707	8850	-74.29	20221215	2210	2.94	20230707	5.23	N	207760	100	74 억	1258672	N	N	0	N	N
118	20230711	120827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2275	20	2	0.89	659882675	287313	105.90	2245	2325	2245	2930	1580	2255	2296.74	1.68	0	-14463	2325	2290	2250	2215	2175	2307	2232	75	675	100	1390	5	1	74774372	1701	54.17	2.49	12	0.38	42.00	912.00	5080	20230103	-55.22	1216	20221013	87.09	5080	-55.22	20230103	2210	2.94	20230707	8850	-74.29	20221215	2210	2.94	20230707	5.23	N	207760	100	74 억	1258672	N	N	0	N	N
119	20230711	110832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	35	2	1.55	568214535	247178	91.11	2245	2325	2245	2930	1580	2255	2298.81	1.68	0	-2085	2325	2290	2250	2215	2175	2307	2232	75	675	100	1390	5	1	74774372	1712	54.52	2.51	12	0.33	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2210	3.62	20230707	8850	-74.12	20221215	2210	3.62	20230707	5.23	N	207760	100	74 억	1258672	N	N	0	N	N
120	20230711	100828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2300	45	2	2.00	329279120	143436	52.87	2245	2325	2245	2930	1580	2255	2295.65	1.68	0	4382	2325	2290	2250	2215	2175	2307	2232	75	675	100	1390	5	1	74774372	1720	54.76	2.52	12	0.19	42.00	912.00	5080	20230103	-54.72	1216	20221013	89.14	5080	-54.72	20230103	2210	4.07	20230707	8850	-74.01	20221215	2210	4.07	20230707	5.23	N	207760	100	74 억	1258672	N	N	0	N	N
121	20230711	090827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2275	20	2	0.89	24230930	10708	3.95	2245	2280	2245	2930	1580	2255	2262.88	1.68	0	6603	2325	2290	2250	2215	2175	2307	2232	75	675	100	1390	5	1	74774372	1701	54.17	2.49	12	0.01	42.00	912.00	5080	20230103	-55.22	1216	20221013	87.09	5080	-55.22	20230103	2210	2.94	20230707	8850	-74.29	20221215	2210	2.94	20230707	5.23	N	207760	100	74 억	1258672	N	N	0	N	N
122	20230710	160818	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2255	25	2	1.12	596333205	264962	92.86	2210	2285	2210	2895	1565	2230	2250.64	1.57	0	81385	2310	2270	2240	2200	2170	2290	2220	75	665	100	1380	5	1	74774372	1686	53.69	2.47	12	0.35	42.00	912.00	5080	20230103	-55.61	1216	20221013	85.44	5080	-55.61	20230103	2210	2.04	20230710	8850	-74.52	20221215	2210	2.04	20230710	5.31	N	207760	100	74 억	1177287	N	N	65	N	N
123	20230710	150821	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2260	30	2	1.35	563379290	250346	87.74	2210	2285	2210	2895	1565	2230	2250.40	1.57	0	86934	2310	2270	2240	2200	2170	2290	2220	75	665	100	1380	5	1	74774372	1690	53.81	2.48	12	0.33	42.00	912.00	5080	20230103	-55.51	1216	20221013	85.86	5080	-55.51	20230103	2210	2.26	20230710	8850	-74.46	20221215	2210	2.26	20230710	5.31	N	207760	100	74 억	1177287	N	N	65	N	N
124	20230710	140813	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2270	40	2	1.79	500204475	222481	77.97	2210	2285	2210	2895	1565	2230	2248.30	1.57	0	87135	2310	2270	2240	2200	2170	2290	2220	75	665	100	1380	5	1	74774372	1697	54.05	2.49	12	0.30	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	2210	2.71	20230710	8850	-74.35	20221215	2210	2.71	20230710	5.31	N	207760	100	74 억	1177287	N	N	65	N	N
125	20230710	130803	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2265	35	2	1.57	444226900	197892	69.36	2210	2275	2210	2895	1565	2230	2244.79	1.57	0	68787	2310	2270	2240	2200	2170	2290	2220	75	665	100	1380	5	1	74774372	1694	53.93	2.48	12	0.26	42.00	912.00	5080	20230103	-55.41	1216	20221013	86.27	5080	-55.41	20230103	2210	2.49	20230710	8850	-74.41	20221215	2210	2.49	20230710	5.31	N	207760	100	74 억	1177287	N	N	65	N	N
126	20230710	120824	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2275	45	2	2.02	404034295	180160	63.14	2210	2275	2210	2895	1565	2230	2242.64	1.57	0	58684	2310	2270	2240	2200	2170	2290	2220	75	665	100	1380	5	1	74774372	1701	54.17	2.49	12	0.24	42.00	912.00	5080	20230103	-55.22	1216	20221013	87.09	5080	-55.22	20230103	2210	2.94	20230710	8850	-74.29	20221215	2210	2.94	20230710	5.31	N	207760	100	74 억	1177287	N	N	65	N	N
127	20230710	110821	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2235	5	2	0.22	276106660	123289	43.21	2210	2265	2210	2895	1565	2230	2239.51	1.57	0	20328	2310	2270	2240	2200	2170	2290	2220	75	665	100	1380	5	1	74774372	1671	53.21	2.45	12	0.16	42.00	912.00	5080	20230103	-56.00	1216	20221013	83.80	5080	-56.00	20230103	2210	1.13	20230710	8850	-74.75	20221215	2210	1.13	20230710	5.31	N	207760	100	74 억	1177287	N	N	65	N	N
128	20230710	100823	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2250	20	2	0.90	160871215	71976	25.23	2210	2265	2210	2895	1565	2230	2235.07	1.57	0	13247	2310	2270	2240	2200	2170	2290	2220	75	665	100	1380	5	1	74774372	1682	53.57	2.47	12	0.10	42.00	912.00	5080	20230103	-55.71	1216	20221013	85.03	5080	-55.71	20230103	2210	1.81	20230710	8850	-74.58	20221215	2210	1.81	20230710	5.31	N	207760	100	74 억	1177287	N	N	65	N	N
129	20230710	090815	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2225	-5	5	-0.22	43019985	19395	6.80	2210	2235	2210	2895	1565	2230	2218.10	1.57	0	1427	2310	2270	2240	2200	2170	2290	2220	75	665	100	1380	5	1	74774372	1664	52.98	2.44	12	0.03	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230710	8850	-74.86	20221215	2210	0.68	20230710	5.31	N	207760	100	74 억	1177287	N	N	65	N	N
130	20230707	160813	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2230	-30	5	-1.33	626363540	280494	71.56	2210	2280	2210	2935	1585	2260	2233.08	1.52	0	41137	2370	2315	2275	2220	2180	2295	2200	75	675	100	1400	5	1	74774372	1667	53.10	2.45	12	0.38	42.00	912.00	5080	20230103	-56.10	1216	20221013	83.39	5080	-56.10	20230103	2210	0.90	20230707	8850	-74.80	20221215	2210	0.90	20230707	5.35	N	207760	100	74 억	1136150	N	N	65	N	N
131	20230707	150812	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2225	-35	5	-1.55	593536320	265745	67.79	2210	2280	2210	2935	1585	2260	2233.48	1.52	0	33966	2370	2315	2275	2220	2180	2295	2200	75	675	100	1400	5	1	74774372	1664	52.98	2.44	12	0.36	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230707	8850	-74.86	20221215	2210	0.68	20230707	5.35	N	207760	100	74 억	1136150	N	N	0	N	N
132	20230707	140827	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2215	-45	5	-1.99	495557380	221586	56.53	2210	2280	2210	2935	1585	2260	2236.41	1.52	0	12756	2370	2315	2275	2220	2180	2295	2200	75	675	100	1400	5	1	74774372	1656	52.74	2.43	12	0.30	42.00	912.00	5080	20230103	-56.40	1216	20221013	82.15	5080	-56.40	20230103	2210	0.23	20230707	8850	-74.97	20221215	2210	0.23	20230707	5.35	N	207760	100	74 억	1136150	N	N	0	N	N
133	20230707	130817	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2220	-40	5	-1.77	413824275	184757	47.13	2210	2280	2210	2935	1585	2260	2239.83	1.52	0	11115	2370	2315	2275	2220	2180	2295	2200	75	675	100	1400	5	1	74774372	1660	52.86	2.43	12	0.25	42.00	912.00	5080	20230103	-56.30	1216	20221013	82.57	5080	-56.30	20230103	2210	0.45	20230707	8850	-74.92	20221215	2210	0.45	20230707	5.35	N	207760	100	74 억	1136150	N	N	0	N	N
134	20230707	120821	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2230	-30	5	-1.33	363100180	162004	41.33	2210	2280	2210	2935	1585	2260	2241.30	1.52	0	17875	2370	2315	2275	2220	2180	2295	2200	75	675	100	1400	5	1	74774372	1667	53.10	2.45	12	0.22	42.00	912.00	5080	20230103	-56.10	1216	20221013	83.39	5080	-56.10	20230103	2210	0.90	20230707	8850	-74.80	20221215	2210	0.90	20230707	5.35	N	207760	100	74 억	1136150	N	N	0	N	N
135	20230707	110823	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2225	-35	5	-1.55	297539570	132515	33.81	2210	2280	2210	2935	1585	2260	2245.33	1.52	0	14070	2370	2315	2275	2220	2180	2295	2200	75	675	100	1400	5	1	74774372	1664	52.98	2.44	12	0.18	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	2210	0.68	20230707	8850	-74.86	20221215	2210	0.68	20230707	5.35	N	207760	100	74 억	1136150	N	N	0	N	N
136	20230707	100813	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2250	-10	5	-0.44	230790335	102720	26.20	2210	2280	2210	2935	1585	2260	2246.79	1.52	0	21423	2370	2315	2275	2220	2180	2295	2200	75	675	100	1400	5	1	74774372	1682	53.57	2.47	12	0.14	42.00	912.00	5080	20230103	-55.71	1216	20221013	85.03	5080	-55.71	20230103	2210	1.81	20230707	8850	-74.58	20221215	2210	1.81	20230707	5.35	N	207760	100	74 억	1136150	N	N	0	N	N
137	20230707	090814	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2255	-5	5	-0.22	68778865	30863	7.87	2210	2270	2210	2935	1585	2260	2228.52	1.52	0	5321	2370	2315	2275	2220	2180	2295	2200	75	675	100	1400	5	1	74774372	1686	53.69	2.47	12	0.04	42.00	912.00	5080	20230103	-55.61	1216	20221013	85.44	5080	-55.61	20230103	2210	2.04	20230707	8850	-74.52	20221215	2210	2.04	20230707	5.35	N	207760	100	74 억	1136150	N	N	0	N	N
138	20230706	160813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2260	-70	5	-3.00	872083400	384677	114.98	2300	2330	2235	3025	1635	2330	2267.06	1.49	0	23272	2403	2366	2333	2296	2263	2350	2280	75	695	100	1440	5	1	74774372	1690	53.81	2.48	12	0.51	42.00	912.00	5080	20230103	-55.51	1216	20221013	85.86	5080	-55.51	20230103	2225	1.57	20230630	8850	-74.46	20221215	2225	1.57	20230630	5.31	N	207760	100	74 억	1112891	N	N	0	N	N
139	20230706	150813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2270	-60	5	-2.58	834664900	368098	110.02	2300	2330	2235	3025	1635	2330	2267.51	1.49	0	23941	2403	2366	2333	2296	2263	2350	2280	75	695	100	1440	5	1	74774372	1697	54.05	2.49	12	0.49	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	2225	2.02	20230630	8850	-74.35	20221215	2225	2.02	20230630	5.31	N	207760	100	74 억	1112891	N	N	0	N	N
140	20230706	140815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2250	-80	5	-3.43	686191335	302252	90.34	2300	2330	2235	3025	1635	2330	2270.26	1.49	0	6913	2403	2366	2333	2296	2263	2350	2280	75	695	100	1440	5	1	74774372	1682	53.57	2.47	12	0.40	42.00	912.00	5080	20230103	-55.71	1216	20221013	85.03	5080	-55.71	20230103	2225	1.12	20230630	8850	-74.58	20221215	2225	1.12	20230630	5.31	N	207760	100	74 억	1112891	N	N	0	N	N
141	20230706	130814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2260	-70	5	-3.00	519777375	228157	68.20	2300	2330	2255	3025	1635	2330	2278.16	1.49	0	-10313	2403	2366	2333	2296	2263	2350	2280	75	695	100	1440	5	1	74774372	1690	53.81	2.48	12	0.31	42.00	912.00	5080	20230103	-55.51	1216	20221013	85.86	5080	-55.51	20230103	2225	1.57	20230630	8850	-74.46	20221215	2225	1.57	20230630	5.31	N	207760	100	74 억	1112891	N	N	0	N	N
142	20230706	120804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2280	-50	5	-2.15	392438150	171897	51.38	2300	2330	2265	3025	1635	2330	2282.98	1.49	0	21429	2403	2366	2333	2296	2263	2350	2280	75	695	100	1440	5	1	74774372	1705	54.29	2.50	12	0.23	42.00	912.00	5080	20230103	-55.12	1216	20221013	87.50	5080	-55.12	20230103	2225	2.47	20230630	8850	-74.24	20221215	2225	2.47	20230630	5.31	N	207760	100	74 억	1112891	N	N	0	N	N
143	20230706	110818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2280	-50	5	-2.15	358225200	156878	46.89	2300	2330	2265	3025	1635	2330	2283.46	1.49	0	26165	2403	2366	2333	2296	2263	2350	2280	75	695	100	1440	5	1	74774372	1705	54.29	2.50	12	0.21	42.00	912.00	5080	20230103	-55.12	1216	20221013	87.50	5080	-55.12	20230103	2225	2.47	20230630	8850	-74.24	20221215	2225	2.47	20230630	5.31	N	207760	100	74 억	1112891	N	N	0	N	N
144	20230706	100813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2290	-40	5	-1.72	284027620	124376	37.18	2300	2330	2265	3025	1635	2330	2283.62	1.49	0	25033	2403	2366	2333	2296	2263	2350	2280	75	695	100	1440	5	1	74774372	1712	54.52	2.51	12	0.17	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	2225	2.92	20230630	8850	-74.12	20221215	2225	2.92	20230630	5.31	N	207760	100	74 억	1112891	N	N	0	N	N
145	20230706	090813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2320	-10	5	-0.43	29379035	12709	3.80	2300	2330	2300	3025	1635	2330	2311.67	1.49	0	-3442	2403	2366	2333	2296	2263	2350	2280	75	695	100	1440	5	1	74774372	1735	55.24	2.54	12	0.02	42.00	912.00	5080	20230103	-54.33	1216	20221013	90.79	5080	-54.33	20230103	2225	4.27	20230630	8850	-73.79	20221215	2225	4.27	20230630	5.31	N	207760	100	74 억	1112891	N	N	0	N	N
146	20230705	160810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2330	-40	5	-1.69	764172685	328752	72.52	2370	2370	2300	3080	1660	2370	2324.46	1.44	0	35810	2466	2417	2381	2332	2296	2400	2315	75	710	100	1460	5	1	74774372	1742	55.48	2.55	12	0.44	42.00	912.00	5080	20230103	-54.13	1216	20221013	91.61	5080	-54.13	20230103	2225	4.72	20230630	8850	-73.67	20221215	2225	4.72	20230630	5.34	N	207760	100	74 억	1077071	N	N	0	N	N
147	20230705	150806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2330	-40	5	-1.69	728594190	313467	69.15	2370	2370	2300	3080	1660	2370	2324.31	1.44	0	33159	2466	2417	2381	2332	2296	2400	2315	75	710	100	1460	5	1	74774372	1742	55.48	2.55	12	0.42	42.00	912.00	5080	20230103	-54.13	1216	20221013	91.61	5080	-54.13	20230103	2225	4.72	20230630	8850	-73.67	20221215	2225	4.72	20230630	5.34	N	207760	100	74 억	1077071	N	N	0	N	N
148	20230705	140757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2335	-35	5	-1.48	622354430	267756	59.06	2370	2370	2300	3080	1660	2370	2324.33	1.44	0	25703	2466	2417	2381	2332	2296	2400	2315	75	710	100	1460	5	1	74774372	1746	55.60	2.56	12	0.36	42.00	912.00	5080	20230103	-54.04	1216	20221013	92.02	5080	-54.04	20230103	2225	4.94	20230630	8850	-73.62	20221215	2225	4.94	20230630	5.34	N	207760	100	74 억	1077071	N	N	0	N	N
149	20230705	130800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2335	-35	5	-1.48	551543450	237387	52.36	2370	2370	2300	3080	1660	2370	2323.39	1.44	0	23332	2466	2417	2381	2332	2296	2400	2315	75	710	100	1460	5	1	74774372	1746	55.60	2.56	12	0.32	42.00	912.00	5080	20230103	-54.04	1216	20221013	92.02	5080	-54.04	20230103	2225	4.94	20230630	8850	-73.62	20221215	2225	4.94	20230630	5.34	N	207760	100	74 억	1077071	N	N	0	N	N
150	20230705	120759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2330	-40	5	-1.69	512577765	220687	48.68	2370	2370	2300	3080	1660	2370	2322.65	1.44	0	25140	2466	2417	2381	2332	2296	2400	2315	75	710	100	1460	5	1	74774372	1742	55.48	2.55	12	0.30	42.00	912.00	5080	20230103	-54.13	1216	20221013	91.61	5080	-54.13	20230103	2225	4.72	20230630	8850	-73.67	20221215	2225	4.72	20230630	5.34	N	207760	100	74 억	1077071	N	N	0	N	N
151	20230705	110808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2315	-55	5	-2.32	466719665	200987	44.33	2370	2370	2300	3080	1660	2370	2322.14	1.44	0	20015	2466	2417	2381	2332	2296	2400	2315	75	710	100	1460	5	1	74774372	1731	55.12	2.54	12	0.27	42.00	912.00	5080	20230103	-54.43	1216	20221013	90.38	5080	-54.43	20230103	2225	4.04	20230630	8850	-73.84	20221215	2225	4.04	20230630	5.34	N	207760	100	74 억	1077071	N	N	0	N	N
152	20230705	100802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2325	-45	5	-1.90	243153630	104326	23.01	2370	2370	2315	3080	1660	2370	2330.71	1.44	0	-2362	2466	2417	2381	2332	2296	2400	2315	75	710	100	1460	5	1	74774372	1739	55.36	2.55	12	0.14	42.00	912.00	5080	20230103	-54.23	1216	20221013	91.20	5080	-54.23	20230103	2225	4.49	20230630	8850	-73.73	20221215	2225	4.49	20230630	5.34	N	207760	100	74 억	1077071	N	N	0	N	N
153	20230705	090800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2350	-20	5	-0.84	11715255	4976	1.10	2370	2370	2350	3080	1660	2370	2354.35	1.44	0	-69	2466	2417	2381	2332	2296	2400	2315	75	710	100	1460	5	1	74774372	1757	55.95	2.58	12	0.01	42.00	912.00	5080	20230103	-53.74	1216	20221013	93.26	5080	-53.74	20230103	2225	5.62	20230630	8850	-73.45	20221215	2225	5.62	20230630	5.34	N	207760	100	74 억	1077071	N	N	0	N	N
154	20230704	160757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2370	-40	5	-1.66	1075506585	452300	59.67	2410	2430	2345	3130	1690	2410	2377.86	1.56	0	-87489	2463	2436	2393	2366	2323	2450	2380	75	720	100	1490	5	1	74774372	1772	56.43	2.60	12	0.60	42.00	912.00	5080	20230103	-53.35	1216	20221013	94.90	5080	-53.35	20230103	2225	6.52	20230630	8850	-73.22	20221215	2225	6.52	20230630	5.38	N	207760	100	74 억	1164507	N	N	0	N	N
155	20230704	150748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2360	-50	5	-2.07	1035842790	435540	57.46	2410	2430	2345	3130	1690	2410	2378.30	1.56	0	-88215	2463	2436	2393	2366	2323	2450	2380	75	720	100	1490	5	1	74774372	1765	56.19	2.59	12	0.58	42.00	912.00	5080	20230103	-53.54	1216	20221013	94.08	5080	-53.54	20230103	2225	6.07	20230630	8850	-73.33	20221215	2225	6.07	20230630	5.38	N	207760	100	74 억	1164507	N	N	0	N	N
156	20230704	140752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2365	-45	5	-1.87	950327220	399204	52.67	2410	2430	2345	3130	1690	2410	2380.56	1.56	0	-82434	2463	2436	2393	2366	2323	2450	2380	75	720	100	1490	5	1	74774372	1768	56.31	2.59	12	0.53	42.00	912.00	5080	20230103	-53.44	1216	20221013	94.49	5080	-53.44	20230103	2225	6.29	20230630	8850	-73.28	20221215	2225	6.29	20230630	5.38	N	207760	100	74 억	1164507	N	N	0	N	N
157	20230704	130742	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2355	-55	5	-2.28	905601370	380305	50.17	2410	2430	2345	3130	1690	2410	2381.25	1.56	0	-77842	2463	2436	2393	2366	2323	2450	2380	75	720	100	1490	5	1	74774372	1761	56.07	2.58	12	0.51	42.00	912.00	5080	20230103	-53.64	1216	20221013	93.67	5080	-53.64	20230103	2225	5.84	20230630	8850	-73.39	20221215	2225	5.84	20230630	5.38	N	207760	100	74 억	1164507	N	N	0	N	N
158	20230704	120751	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2360	-50	5	-2.07	883801215	371065	48.96	2410	2430	2345	3130	1690	2410	2381.80	1.56	0	-76405	2463	2436	2393	2366	2323	2450	2380	75	720	100	1490	5	1	74774372	1765	56.19	2.59	12	0.50	42.00	912.00	5080	20230103	-53.54	1216	20221013	94.08	5080	-53.54	20230103	2225	6.07	20230630	8850	-73.33	20221215	2225	6.07	20230630	5.38	N	207760	100	74 억	1164507	N	N	0	N	N
159	20230704	110745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2360	-50	5	-2.07	826492470	346751	45.75	2410	2430	2345	3130	1690	2410	2383.53	1.56	0	-78925	2463	2436	2393	2366	2323	2450	2380	75	720	100	1490	5	1	74774372	1765	56.19	2.59	12	0.46	42.00	912.00	5080	20230103	-53.54	1216	20221013	94.08	5080	-53.54	20230103	2225	6.07	20230630	8850	-73.33	20221215	2225	6.07	20230630	5.38	N	207760	100	74 억	1164507	N	N	0	N	N
160	20230704	100742	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2375	-35	5	-1.45	668941930	280004	36.94	2410	2430	2350	3130	1690	2410	2389.04	1.56	0	-54938	2463	2436	2393	2366	2323	2450	2380	75	720	100	1490	5	1	74774372	1776	56.55	2.60	12	0.37	42.00	912.00	5080	20230103	-53.25	1216	20221013	95.31	5080	-53.25	20230103	2225	6.74	20230630	8850	-73.16	20221215	2225	6.74	20230630	5.38	N	207760	100	74 억	1164507	N	N	0	N	N
161	20230704	090740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2365	-45	5	-1.87	50178255	21025	2.77	2410	2410	2365	3130	1690	2410	2386.60	1.56	0	-9732	2463	2436	2393	2366	2323	2450	2380	75	720	100	1490	5	1	74774372	1768	56.31	2.59	12	0.03	42.00	912.00	5080	20230103	-53.44	1216	20221013	94.49	5080	-53.44	20230103	2225	6.29	20230630	8850	-73.28	20221215	2225	6.29	20230630	5.38	N	207760	100	74 억	1164507	N	N	0	N	N
162	20230703	160734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2410	70	2	2.99	1792020800	748440	138.20	2365	2420	2350	3040	1640	2340	2394.32	1.54	0	16623	2470	2405	2315	2250	2160	2437	2282	75	700	100	1450	5	1	74774372	1802	57.38	2.64	12	1.00	42.00	912.00	5080	20230103	-52.56	1216	20221013	98.19	5080	-52.56	20230103	2225	8.31	20230630	8850	-72.77	20221215	2225	8.31	20230630	5.43	N	207760	100	74 억	1147883	N	N	0	N	N
163	20230703	150741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2400	60	2	2.56	1726458290	721177	133.17	2365	2420	2350	3040	1640	2340	2393.95	1.54	0	20482	2470	2405	2315	2250	2160	2437	2282	75	700	100	1450	5	1	74774372	1795	57.14	2.63	12	0.96	42.00	912.00	5080	20230103	-52.76	1216	20221013	97.37	5080	-52.76	20230103	2225	7.87	20230630	8850	-72.88	20221215	2225	7.87	20230630	5.43	N	207760	100	74 억	1147883	N	N	0	N	N
164	20230703	140741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2415	75	2	3.21	1573900550	657543	121.42	2365	2420	2350	3040	1640	2340	2393.61	1.54	0	22076	2470	2405	2315	2250	2160	2437	2282	75	700	100	1450	5	1	74774372	1806	57.50	2.65	12	0.88	42.00	912.00	5080	20230103	-52.46	1216	20221013	98.60	5080	-52.46	20230103	2225	8.54	20230630	8850	-72.71	20221215	2225	8.54	20230630	5.43	N	207760	100	74 억	1147883	N	N	0	N	N
165	20230703	130735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2380	40	2	1.71	1027171490	429979	79.40	2365	2420	2350	3040	1640	2340	2388.89	1.54	0	40375	2470	2405	2315	2250	2160	2437	2282	75	700	100	1450	5	1	74774372	1780	56.67	2.61	12	0.58	42.00	912.00	5080	20230103	-53.15	1216	20221013	95.72	5080	-53.15	20230103	2225	6.97	20230630	8850	-73.11	20221215	2225	6.97	20230630	5.43	N	207760	100	74 억	1147883	N	N	0	N	N
166	20230703	120744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2385	45	2	1.92	986353155	412801	76.22	2365	2420	2350	3040	1640	2340	2389.42	1.54	0	43510	2470	2405	2315	2250	2160	2437	2282	75	700	100	1450	5	1	74774372	1783	56.79	2.62	12	0.55	42.00	912.00	5080	20230103	-53.05	1216	20221013	96.13	5080	-53.05	20230103	2225	7.19	20230630	8850	-73.05	20221215	2225	7.19	20230630	5.43	N	207760	100	74 억	1147883	N	N	0	N	N
167	20230703	110738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2375	35	2	1.50	907240880	379430	70.06	2365	2420	2350	3040	1640	2340	2391.06	1.54	0	43698	2470	2405	2315	2250	2160	2437	2282	75	700	100	1450	5	1	74774372	1776	56.55	2.60	12	0.51	42.00	912.00	5080	20230103	-53.25	1216	20221013	95.31	5080	-53.25	20230103	2225	6.74	20230630	8850	-73.16	20221215	2225	6.74	20230630	5.43	N	207760	100	74 억	1147883	N	N	0	N	N
168	20230703	100727	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2380	40	2	1.71	798843550	333634	61.61	2365	2420	2350	3040	1640	2340	2394.37	1.54	0	45813	2470	2405	2315	2250	2160	2437	2282	75	700	100	1450	5	1	74774372	1780	56.67	2.61	12	0.45	42.00	912.00	5080	20230103	-53.15	1216	20221013	95.72	5080	-53.15	20230103	2225	6.97	20230630	8850	-73.11	20221215	2225	6.97	20230630	5.43	N	207760	100	74 억	1147883	N	N	0	N	N
169	20230703	090734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2395	55	2	2.35	197174985	82788	15.29	2365	2405	2350	3040	1640	2340	2381.69	1.54	0	21573	2470	2405	2315	2250	2160	2437	2282	75	700	100	1450	5	1	74774372	1791	57.02	2.63	12	0.11	42.00	912.00	5080	20230103	-52.85	1216	20221013	96.96	5080	-52.85	20230103	2225	7.64	20230630	8850	-72.94	20221215	2225	7.64	20230630	5.43	N	207760	100	74 억	1147883	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History