KissMeData/207760/price/prices-20230801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-65	5	-3.11	1375210405	673139	26.41	2155	2155	2000	2715	1465	2090	2043.04	1.94	-97342	2280	2185	2070	1975	1860	2232	2022	75	625	100	1290	5	1	74774372	1514	48.21	2.22	12	0.90	42.00	912.00	5080	20230103	-60.14	1216	20221013	66.53	5080	-60.14	20230103	1886	7.37	20230727	8850	-77.12	20221215	1886	7.37	20230727	4.34	N	207760	100	74 억	1452838	N	N	502	N	N
3	20230831	151213	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-75	5	-3.59	1313493665	642585	25.21	2155	2155	2000	2715	1465	2090	2044.06	1.94	-91601	2280	2185	2070	1975	1860	2232	2022	75	625	100	1290	5	1	74774372	1507	47.98	2.21	12	0.86	42.00	912.00	5080	20230103	-60.33	1216	20221013	65.71	5080	-60.33	20230103	1886	6.84	20230727	8850	-77.23	20221215	1886	6.84	20230727	4.34	N	207760	100	74 억	1452838	N	N	23	N	N
4	20230831	141322	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	-80	5	-3.83	1234534480	603271	23.67	2155	2155	2000	2715	1465	2090	2046.38	1.94	-73651	2280	2185	2070	1975	1860	2232	2022	75	625	100	1290	5	1	74774372	1503	47.86	2.20	12	0.81	42.00	912.00	5080	20230103	-60.43	1216	20221013	65.30	5080	-60.43	20230103	1886	6.57	20230727	8850	-77.29	20221215	1886	6.57	20230727	4.34	N	207760	100	74 억	1452838	N	N	23	N	N
5	20230831	131246	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	-80	5	-3.83	1084544925	528515	20.74	2155	2155	2005	2715	1465	2090	2052.04	1.94	-30519	2280	2185	2070	1975	1860	2232	2022	75	625	100	1290	5	1	74774372	1503	47.86	2.20	12	0.71	42.00	912.00	5080	20230103	-60.43	1216	20221013	65.30	5080	-60.43	20230103	1886	6.57	20230727	8850	-77.29	20221215	1886	6.57	20230727	4.34	N	207760	100	74 억	1452838	N	N	23	N	N
6	20230831	121332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-75	5	-3.59	926893660	450029	17.66	2155	2155	2015	2715	1465	2090	2059.61	1.94	7984	2280	2185	2070	1975	1860	2232	2022	75	625	100	1290	5	1	74774372	1507	47.98	2.21	12	0.60	42.00	912.00	5080	20230103	-60.33	1216	20221013	65.71	5080	-60.33	20230103	1886	6.84	20230727	8850	-77.23	20221215	1886	6.84	20230727	4.34	N	207760	100	74 억	1452838	N	N	23	N	N
7	20230831	111759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-65	5	-3.11	781969595	378214	14.84	2155	2155	2015	2715	1465	2090	2067.51	1.94	5169	2280	2185	2070	1975	1860	2232	2022	75	625	100	1290	5	1	74774372	1514	48.21	2.22	12	0.51	42.00	912.00	5080	20230103	-60.14	1216	20221013	66.53	5080	-60.14	20230103	1886	7.37	20230727	8850	-77.12	20221215	1886	7.37	20230727	4.34	N	207760	100	74 억	1452838	N	N	23	N	N
8	20230831	101417	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	-45	5	-2.15	591620550	284423	11.16	2155	2155	2040	2715	1465	2090	2080.06	1.94	9232	2280	2185	2070	1975	1860	2232	2022	75	625	100	1290	5	1	74774372	1529	48.69	2.24	12	0.38	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	4.34	N	207760	100	74 억	1452838	N	N	23	N	N
9	20230831	091245	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2080	-10	5	-0.48	286382425	136070	5.34	2155	2155	2060	2715	1465	2090	2104.70	1.94	-16145	2280	2185	2070	1975	1860	2232	2022	75	625	100	1290	5	1	74774372	1555	49.52	2.28	12	0.18	42.00	912.00	5080	20230103	-59.06	1216	20221013	71.05	5080	-59.06	20230103	1886	10.29	20230727	8850	-76.50	20221215	1886	10.29	20230727	4.34	N	207760	100	74 억	1452838	N	N	23	N	N
10	20230830	160946	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2090	136	2	6.96	5216477191	2539541	1046.85	1970	2165	1955	2540	1368	1954	2054.05	1.99	-36901	2010	1982	1953	1925	1896	1996	1939	75	586	100	1210	5	1	74774372	1563	49.76	2.29	12	3.40	42.00	912.00	5080	20230103	-58.86	1216	20221013	71.88	5080	-58.86	20230103	1886	10.82	20230727	8850	-76.38	20221215	1886	10.82	20230727	4.34	N	207760	100	74 억	1484811	N	N	23	N	N
11	20230830	151149	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2065	111	2	5.68	5053548866	2461233	1014.57	1970	2165	1955	2540	1368	1954	2053.26	1.99	-56670	2010	1982	1953	1925	1896	1996	1939	75	586	100	1210	5	1	74774372	1544	49.17	2.26	12	3.29	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	4.34	N	207760	100	74 억	1484811	N	N	0	N	N
12	20230830	141238	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	86	2	4.40	4478057466	2182833	899.81	1970	2165	1955	2540	1368	1954	2051.49	1.99	-115639	2010	1982	1953	1925	1896	1996	1939	75	586	100	1210	5	1	74774372	1525	48.57	2.24	12	2.92	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	4.34	N	207760	100	74 억	1484811	N	N	0	N	N
13	20230830	131230	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	76	2	3.89	4220630836	2056636	847.79	1970	2165	1955	2540	1368	1954	2052.20	1.99	-164541	2010	1982	1953	1925	1896	1996	1939	75	586	100	1210	5	1	74774372	1518	48.33	2.23	12	2.75	42.00	912.00	5080	20230103	-60.04	1216	20221013	66.94	5080	-60.04	20230103	1886	7.64	20230727	8850	-77.06	20221215	1886	7.64	20230727	4.34	N	207760	100	74 억	1484811	N	N	0	N	N
14	20230830	121242	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	61	2	3.12	4004919831	1950162	803.90	1970	2165	1955	2540	1368	1954	2053.63	1.99	-209523	2010	1982	1953	1925	1896	1996	1939	75	586	100	1210	5	1	74774372	1507	47.98	2.21	12	2.61	42.00	912.00	5080	20230103	-60.33	1216	20221013	65.71	5080	-60.33	20230103	1886	6.84	20230727	8850	-77.23	20221215	1886	6.84	20230727	4.34	N	207760	100	74 억	1484811	N	N	0	N	N
15	20230830	111743	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1998	44	2	2.25	3605540561	1752080	722.25	1970	2165	1955	2540	1368	1954	2057.86	1.99	-221843	2010	1982	1953	1925	1896	1996	1939	75	586	100	1210	1	1	74774372	1494	47.57	2.19	12	2.34	42.00	912.00	5080	20230103	-60.67	1216	20221013	64.31	5080	-60.67	20230103	1886	5.94	20230727	8850	-77.42	20221215	1886	5.94	20230727	4.34	N	207760	100	74 억	1484811	N	N	0	N	N
16	20230830	101321	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1970	16	2	0.82	387779668	196557	81.03	1970	1995	1955	2540	1368	1954	1972.86	1.99	5368	2010	1982	1953	1925	1896	1996	1939	75	586	100	1210	1	1	74774372	1473	46.90	2.16	12	0.26	42.00	912.00	5080	20230103	-61.22	1216	20221013	62.01	5080	-61.22	20230103	1886	4.45	20230727	8850	-77.74	20221215	1886	4.45	20230727	4.34	N	207760	100	74 억	1484811	N	N	0	N	N
17	20230830	091222	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1991	37	2	1.89	61165240	30977	12.77	1970	1995	1955	2540	1368	1954	1974.54	1.99	9900	2010	1982	1953	1925	1896	1996	1939	75	586	100	1210	1	1	74774372	1489	47.40	2.18	12	0.04	42.00	912.00	5080	20230103	-60.81	1216	20221013	63.73	5080	-60.81	20230103	1886	5.57	20230727	8850	-77.50	20221215	1886	5.57	20230727	4.34	N	207760	100	74 억	1484811	N	N	0	N	N
18	20230829	160940	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1954	34	2	1.77	473623347	241122	150.08	1924	1981	1924	2495	1344	1920	1964.25	1.91	57575	1954	1937	1922	1905	1890	1945	1913	75	575	100	1190	1	1	74774372	1461	46.52	2.14	12	0.32	42.00	912.00	5080	20230103	-61.54	1216	20221013	60.69	5080	-61.54	20230103	1886	3.61	20230727	8850	-77.92	20221215	1886	3.61	20230727	4.36	N	207760	100	74 억	1426184	N	N	32	N	N
19	20230829	151159	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1954	34	2	1.77	458299379	233277	145.20	1924	1981	1924	2495	1344	1920	1964.61	1.91	56499	1954	1937	1922	1905	1890	1945	1913	75	575	100	1190	1	1	74774372	1461	46.52	2.14	12	0.31	42.00	912.00	5080	20230103	-61.54	1216	20221013	60.69	5080	-61.54	20230103	1886	3.61	20230727	8850	-77.92	20221215	1886	3.61	20230727	4.36	N	207760	100	74 억	1426184	N	N	32	N	N
20	20230829	141324	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1963	43	2	2.24	412930854	210103	130.77	1924	1981	1924	2495	1344	1920	1965.37	1.91	57483	1954	1937	1922	1905	1890	1945	1913	75	575	100	1190	1	1	74774372	1468	46.74	2.15	12	0.28	42.00	912.00	5080	20230103	-61.36	1216	20221013	61.43	5080	-61.36	20230103	1886	4.08	20230727	8850	-77.82	20221215	1886	4.08	20230727	4.36	N	207760	100	74 억	1426184	N	N	32	N	N
21	20230829	131228	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1972	52	2	2.71	376222197	191427	119.15	1924	1981	1924	2495	1344	1920	1965.36	1.91	66683	1954	1937	1922	1905	1890	1945	1913	75	575	100	1190	1	1	74774372	1475	46.95	2.16	12	0.26	42.00	912.00	5080	20230103	-61.18	1216	20221013	62.17	5080	-61.18	20230103	1886	4.56	20230727	8850	-77.72	20221215	1886	4.56	20230727	4.36	N	207760	100	74 억	1426184	N	N	32	N	N
22	20230829	121316	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1978	58	2	3.02	352241520	179275	111.58	1924	1981	1924	2495	1344	1920	1964.81	1.91	64726	1954	1937	1922	1905	1890	1945	1913	75	575	100	1190	1	1	74774372	1479	47.10	2.17	12	0.24	42.00	912.00	5080	20230103	-61.06	1216	20221013	62.66	5080	-61.06	20230103	1886	4.88	20230727	8850	-77.65	20221215	1886	4.88	20230727	4.36	N	207760	100	74 억	1426184	N	N	32	N	N
23	20230829	111953	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1977	57	2	2.97	278892083	142120	88.46	1924	1980	1924	2495	1344	1920	1962.37	1.91	59296	1954	1937	1922	1905	1890	1945	1913	75	575	100	1190	1	1	74774372	1478	47.07	2.17	12	0.19	42.00	912.00	5080	20230103	-61.08	1216	20221013	62.58	5080	-61.08	20230103	1886	4.83	20230727	8850	-77.66	20221215	1886	4.83	20230727	4.36	N	207760	100	74 억	1426184	N	N	32	N	N
24	20230829	101415	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1972	52	2	2.71	197230913	100783	62.73	1924	1972	1924	2495	1344	1920	1956.99	1.91	40877	1954	1937	1922	1905	1890	1945	1913	75	575	100	1190	1	1	74774372	1475	46.95	2.16	12	0.13	42.00	912.00	5080	20230103	-61.18	1216	20221013	62.17	5080	-61.18	20230103	1886	4.56	20230727	8850	-77.72	20221215	1886	4.56	20230727	4.36	N	207760	100	74 억	1426184	N	N	32	N	N
25	20230829	090925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1957	37	2	1.93	52998835	27288	16.98	1924	1961	1924	2495	1344	1920	1942.20	1.91	10482	1954	1937	1922	1905	1890	1945	1913	75	575	100	1190	1	1	74774372	1463	46.60	2.15	12	0.04	42.00	912.00	5080	20230103	-61.48	1216	20221013	60.94	5080	-61.48	20230103	1886	3.76	20230727	8850	-77.89	20221215	1886	3.76	20230727	4.36	N	207760	100	74 억	1426184	N	N	32	N	N
26	20230828	160913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1920	9	2	0.47	301692256	156710	71.17	1911	1939	1907	2480	1338	1911	1925.16	1.85	44748	1963	1936	1921	1894	1879	1929	1887	75	569	100	1180	1	1	74774372	1436	45.71	2.11	12	0.21	42.00	912.00	5080	20230103	-62.20	1216	20221013	57.89	5080	-62.20	20230103	1886	1.80	20230727	8850	-78.31	20221215	1886	1.80	20230727	4.39	N	207760	100	74 억	1381437	N	N	32	N	N
27	20230828	150922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1926	15	2	0.78	279892323	145370	66.02	1911	1939	1907	2480	1338	1911	1925.38	1.85	45989	1963	1936	1921	1894	1879	1929	1887	75	569	100	1180	1	1	74774372	1440	45.86	2.11	12	0.19	42.00	912.00	5080	20230103	-62.09	1216	20221013	58.39	5080	-62.09	20230103	1886	2.12	20230727	8850	-78.24	20221215	1886	2.12	20230727	4.39	N	207760	100	74 억	1381437	N	N	18	N	N
28	20230828	140924	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1925	14	2	0.73	257489238	133739	60.73	1911	1939	1907	2480	1338	1911	1925.31	1.85	43158	1963	1936	1921	1894	1879	1929	1887	75	569	100	1180	1	1	74774372	1439	45.83	2.11	12	0.18	42.00	912.00	5080	20230103	-62.11	1216	20221013	58.31	5080	-62.11	20230103	1886	2.07	20230727	8850	-78.25	20221215	1886	2.07	20230727	4.39	N	207760	100	74 억	1381437	N	N	18	N	N
29	20230828	130932	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1928	17	2	0.89	240356833	124858	56.70	1911	1939	1907	2480	1338	1911	1925.04	1.85	39289	1963	1936	1921	1894	1879	1929	1887	75	569	100	1180	1	1	74774372	1442	45.90	2.11	12	0.17	42.00	912.00	5080	20230103	-62.05	1216	20221013	58.55	5080	-62.05	20230103	1886	2.23	20230727	8850	-78.21	20221215	1886	2.23	20230727	4.39	N	207760	100	74 억	1381437	N	N	18	N	N
30	20230828	120924	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1934	23	2	1.20	149773545	77756	35.31	1911	1939	1911	2480	1338	1911	1926.20	1.85	25629	1963	1936	1921	1894	1879	1929	1887	75	569	100	1180	1	1	74774372	1446	46.05	2.12	12	0.10	42.00	912.00	5080	20230103	-61.93	1216	20221013	59.05	5080	-61.93	20230103	1886	2.55	20230727	8850	-78.15	20221215	1886	2.55	20230727	4.39	N	207760	100	74 억	1381437	N	N	18	N	N
31	20230828	110920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1934	23	2	1.20	132480040	68815	31.25	1911	1939	1911	2480	1338	1911	1925.16	1.85	23994	1963	1936	1921	1894	1879	1929	1887	75	569	100	1180	1	1	74774372	1446	46.05	2.12	12	0.09	42.00	912.00	5080	20230103	-61.93	1216	20221013	59.05	5080	-61.93	20230103	1886	2.55	20230727	8850	-78.15	20221215	1886	2.55	20230727	4.39	N	207760	100	74 억	1381437	N	N	18	N	N
32	20230828	100910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1928	17	2	0.89	81005934	42146	19.14	1911	1930	1911	2480	1338	1911	1922.03	1.85	12666	1963	1936	1921	1894	1879	1929	1887	75	569	100	1180	1	1	74774372	1442	45.90	2.11	12	0.06	42.00	912.00	5080	20230103	-62.05	1216	20221013	58.55	5080	-62.05	20230103	1886	2.23	20230727	8850	-78.21	20221215	1886	2.23	20230727	4.39	N	207760	100	74 억	1381437	N	N	18	N	N
33	20230828	090923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1916	5	2	0.26	9980088	5213	2.37	1911	1924	1911	2480	1338	1911	1914.46	1.85	-751	1963	1936	1921	1894	1879	1929	1887	75	569	100	1180	1	1	74774372	1433	45.62	2.10	12	0.01	42.00	912.00	5080	20230103	-62.28	1216	20221013	57.57	5080	-62.28	20230103	1886	1.59	20230727	8850	-78.35	20221215	1886	1.59	20230727	4.39	N	207760	100	74 억	1381437	N	N	18	N	N
34	20230825	160917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1911	-28	5	-1.44	421355338	219961	100.34	1936	1948	1906	2520	1358	1939	1915.59	1.91	-46589	2001	1970	1938	1907	1875	1985	1922	75	581	100	1200	1	1	74774372	1429	45.50	2.10	12	0.29	42.00	912.00	5080	20230103	-62.38	1216	20221013	57.15	5080	-62.38	20230103	1886	1.33	20230727	8850	-78.41	20221215	1886	1.33	20230727	4.33	N	207760	100	74 억	1427923	N	N	18	N	N
35	20230825	150923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1910	-29	5	-1.50	402824096	210268	95.92	1936	1948	1906	2520	1358	1939	1915.76	1.91	-44884	2001	1970	1938	1907	1875	1985	1922	75	581	100	1200	1	1	74774372	1428	45.48	2.09	12	0.28	42.00	912.00	5080	20230103	-62.40	1216	20221013	57.07	5080	-62.40	20230103	1886	1.27	20230727	8850	-78.42	20221215	1886	1.27	20230727	4.33	N	207760	100	74 억	1427923	N	N	83	N	N
36	20230825	140921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1915	-24	5	-1.24	368846833	192489	87.81	1936	1948	1906	2520	1358	1939	1916.20	1.91	-39288	2001	1970	1938	1907	1875	1985	1922	75	581	100	1200	1	1	74774372	1432	45.60	2.10	12	0.26	42.00	912.00	5080	20230103	-62.30	1216	20221013	57.48	5080	-62.30	20230103	1886	1.54	20230727	8850	-78.36	20221215	1886	1.54	20230727	4.33	N	207760	100	74 억	1427923	N	N	83	N	N
37	20230825	130916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1914	-25	5	-1.29	356669198	186122	84.91	1936	1948	1906	2520	1358	1939	1916.32	1.91	-37160	2001	1970	1938	1907	1875	1985	1922	75	581	100	1200	1	1	74774372	1431	45.57	2.10	12	0.25	42.00	912.00	5080	20230103	-62.32	1216	20221013	57.40	5080	-62.32	20230103	1886	1.48	20230727	8850	-78.37	20221215	1886	1.48	20230727	4.33	N	207760	100	74 억	1427923	N	N	83	N	N
38	20230825	120917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1910	-29	5	-1.50	317479077	165594	75.54	1936	1948	1906	2520	1358	1939	1917.21	1.91	-30919	2001	1970	1938	1907	1875	1985	1922	75	581	100	1200	1	1	74774372	1428	45.48	2.09	12	0.22	42.00	912.00	5080	20230103	-62.40	1216	20221013	57.07	5080	-62.40	20230103	1886	1.27	20230727	8850	-78.42	20221215	1886	1.27	20230727	4.33	N	207760	100	74 억	1427923	N	N	83	N	N
39	20230825	110917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1912	-27	5	-1.39	256151243	133565	60.93	1936	1948	1906	2520	1358	1939	1917.80	1.91	-24264	2001	1970	1938	1907	1875	1985	1922	75	581	100	1200	1	1	74774372	1430	45.52	2.10	12	0.18	42.00	912.00	5080	20230103	-62.36	1216	20221013	57.24	5080	-62.36	20230103	1886	1.38	20230727	8850	-78.40	20221215	1886	1.38	20230727	4.33	N	207760	100	74 억	1427923	N	N	83	N	N
40	20230825	100922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1912	-27	5	-1.39	141209587	73397	33.48	1936	1948	1909	2520	1358	1939	1923.91	1.91	-28570	2001	1970	1938	1907	1875	1985	1922	75	581	100	1200	1	1	74774372	1430	45.52	2.10	12	0.10	42.00	912.00	5080	20230103	-62.36	1216	20221013	57.24	5080	-62.36	20230103	1886	1.38	20230727	8850	-78.40	20221215	1886	1.38	20230727	4.33	N	207760	100	74 억	1427923	N	N	83	N	N
41	20230825	090915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1948	9	2	0.46	11935689	6156	2.81	1936	1948	1934	2520	1358	1939	1938.87	1.91	631	2001	1970	1938	1907	1875	1985	1922	75	581	100	1200	1	1	74774372	1457	46.38	2.14	12	0.01	42.00	912.00	5080	20230103	-61.65	1216	20221013	60.20	5080	-61.65	20230103	1886	3.29	20230727	8850	-77.99	20221215	1886	3.29	20230727	4.33	N	207760	100	74 억	1427923	N	N	83	N	N
42	20230824	160910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1939	37	2	1.95	425330111	218917	85.98	1906	1969	1906	2470	1332	1902	1942.88	1.82	66311	1952	1926	1914	1888	1876	1921	1883	75	568	100	1170	1	1	74774372	1450	46.17	2.13	12	0.29	42.00	912.00	5080	20230103	-61.83	1216	20221013	59.46	5080	-61.83	20230103	1886	2.81	20230727	8850	-78.09	20221215	1886	2.81	20230727	4.45	N	207760	100	74 억	1362175	N	N	83	N	N
43	20230824	150909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1942	40	2	2.10	414822756	213500	83.85	1906	1969	1906	2470	1332	1902	1942.96	1.82	66356	1952	1926	1914	1888	1876	1921	1883	75	568	100	1170	1	1	74774372	1452	46.24	2.13	12	0.29	42.00	912.00	5080	20230103	-61.77	1216	20221013	59.70	5080	-61.77	20230103	1886	2.97	20230727	8850	-78.06	20221215	1886	2.97	20230727	4.45	N	207760	100	74 억	1362175	N	N	0	N	N
44	20230824	140910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1947	45	2	2.37	357511733	183918	72.24	1906	1969	1906	2470	1332	1902	1943.86	1.82	60318	1952	1926	1914	1888	1876	1921	1883	75	568	100	1170	1	1	74774372	1456	46.36	2.13	12	0.25	42.00	912.00	5080	20230103	-61.67	1216	20221013	60.12	5080	-61.67	20230103	1886	3.23	20230727	8850	-78.00	20221215	1886	3.23	20230727	4.45	N	207760	100	74 억	1362175	N	N	0	N	N
45	20230824	130914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1954	52	2	2.73	304729685	156840	61.60	1906	1969	1906	2470	1332	1902	1942.93	1.82	64136	1952	1926	1914	1888	1876	1921	1883	75	568	100	1170	1	1	74774372	1461	46.52	2.14	12	0.21	42.00	912.00	5080	20230103	-61.54	1216	20221013	60.69	5080	-61.54	20230103	1886	3.61	20230727	8850	-77.92	20221215	1886	3.61	20230727	4.45	N	207760	100	74 억	1362175	N	N	0	N	N
46	20230824	120917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1955	53	2	2.79	297524740	153150	60.15	1906	1969	1906	2470	1332	1902	1942.70	1.82	63133	1952	1926	1914	1888	1876	1921	1883	75	568	100	1170	1	1	74774372	1462	46.55	2.14	12	0.20	42.00	912.00	5080	20230103	-61.52	1216	20221013	60.77	5080	-61.52	20230103	1886	3.66	20230727	8850	-77.91	20221215	1886	3.66	20230727	4.45	N	207760	100	74 억	1362175	N	N	0	N	N
47	20230824	110913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1955	53	2	2.79	291281770	149955	58.90	1906	1969	1906	2470	1332	1902	1942.46	1.82	62965	1952	1926	1914	1888	1876	1921	1883	75	568	100	1170	1	1	74774372	1462	46.55	2.14	12	0.20	42.00	912.00	5080	20230103	-61.52	1216	20221013	60.77	5080	-61.52	20230103	1886	3.66	20230727	8850	-77.91	20221215	1886	3.66	20230727	4.45	N	207760	100	74 억	1362175	N	N	0	N	N
48	20230824	100908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1958	56	2	2.94	256480091	132129	51.90	1906	1969	1906	2470	1332	1902	1941.13	1.82	58045	1952	1926	1914	1888	1876	1921	1883	75	568	100	1170	1	1	74774372	1464	46.62	2.15	12	0.18	42.00	912.00	5080	20230103	-61.46	1216	20221013	61.02	5080	-61.46	20230103	1886	3.82	20230727	8850	-77.88	20221215	1886	3.82	20230727	4.45	N	207760	100	74 억	1362175	N	N	0	N	N
49	20230824	090911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1929	27	2	1.42	47549913	24840	9.76	1906	1940	1906	2470	1332	1902	1914.25	1.82	8016	1952	1926	1914	1888	1876	1921	1883	75	568	100	1170	1	1	74774372	1442	45.93	2.12	12	0.03	42.00	912.00	5080	20230103	-62.03	1216	20221013	58.63	5080	-62.03	20230103	1886	2.28	20230727	8850	-78.20	20221215	1886	2.28	20230727	4.45	N	207760	100	74 억	1362175	N	N	0	N	N
50	20230823	160908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1902	-22	5	-1.14	484575226	253107	102.57	1919	1940	1902	2500	1347	1924	1914.76	1.91	-66069	1998	1960	1942	1904	1886	1952	1896	75	576	100	1190	1	1	74774372	1422	45.29	2.09	12	0.34	42.00	912.00	5080	20230103	-62.56	1216	20221013	56.41	5080	-62.56	20230103	1886	0.85	20230727	8850	-78.51	20221215	1886	0.85	20230727	4.51	N	207760	100	74 억	1428269	N	N	62	N	N
51	20230823	150905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1907	-17	5	-0.88	418933695	218634	88.60	1919	1940	1905	2500	1347	1924	1916.14	1.91	-62319	1998	1960	1942	1904	1886	1952	1896	75	576	100	1190	1	1	74774372	1426	45.40	2.09	12	0.29	42.00	912.00	5080	20230103	-62.46	1216	20221013	56.83	5080	-62.46	20230103	1886	1.11	20230727	8850	-78.45	20221215	1886	1.11	20230727	4.51	N	207760	100	74 억	1428269	N	N	62	N	N
52	20230823	140915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1918	-6	5	-0.31	274408635	142963	57.93	1919	1940	1911	2500	1347	1924	1919.44	1.91	-29944	1998	1960	1942	1904	1886	1952	1896	75	576	100	1190	1	1	74774372	1434	45.67	2.10	12	0.19	42.00	912.00	5080	20230103	-62.24	1216	20221013	57.73	5080	-62.24	20230103	1886	1.70	20230727	8850	-78.33	20221215	1886	1.70	20230727	4.51	N	207760	100	74 억	1428269	N	N	62	N	N
53	20230823	130905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1919	-5	5	-0.26	206069336	107261	43.47	1919	1940	1911	2500	1347	1924	1921.20	1.91	-16986	1998	1960	1942	1904	1886	1952	1896	75	576	100	1190	1	1	74774372	1435	45.69	2.10	12	0.14	42.00	912.00	5080	20230103	-62.22	1216	20221013	57.81	5080	-62.22	20230103	1886	1.75	20230727	8850	-78.32	20221215	1886	1.75	20230727	4.51	N	207760	100	74 억	1428269	N	N	62	N	N
54	20230823	120912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1917	-7	5	-0.36	149244416	77586	31.44	1919	1940	1917	2500	1347	1924	1923.60	1.91	-10632	1998	1960	1942	1904	1886	1952	1896	75	576	100	1190	1	1	74774372	1433	45.64	2.10	12	0.10	42.00	912.00	5080	20230103	-62.26	1216	20221013	57.65	5080	-62.26	20230103	1886	1.64	20230727	8850	-78.34	20221215	1886	1.64	20230727	4.51	N	207760	100	74 억	1428269	N	N	62	N	N
55	20230823	110907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1925	1	2	0.05	109940254	57140	23.15	1919	1940	1917	2500	1347	1924	1924.05	1.91	-3160	1998	1960	1942	1904	1886	1952	1896	75	576	100	1190	1	1	74774372	1439	45.83	2.11	12	0.08	42.00	912.00	5080	20230103	-62.11	1216	20221013	58.31	5080	-62.11	20230103	1886	2.07	20230727	8850	-78.25	20221215	1886	2.07	20230727	4.51	N	207760	100	74 억	1428269	N	N	62	N	N
56	20230823	100908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1925	1	2	0.05	63583391	33096	13.41	1919	1930	1917	2500	1347	1924	1921.18	1.91	133	1998	1960	1942	1904	1886	1952	1896	75	576	100	1190	1	1	74774372	1439	45.83	2.11	12	0.04	42.00	912.00	5080	20230103	-62.11	1216	20221013	58.31	5080	-62.11	20230103	1886	2.07	20230727	8850	-78.25	20221215	1886	2.07	20230727	4.51	N	207760	100	74 억	1428269	N	N	62	N	N
57	20230823	090915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1924	0	3	0.00	12366597	6440	2.61	1919	1930	1917	2500	1347	1924	1920.28	1.91	666	1998	1960	1942	1904	1886	1952	1896	75	576	100	1190	1	1	74774372	1439	45.81	2.11	12	0.01	42.00	912.00	5080	20230103	-62.13	1216	20221013	58.22	5080	-62.13	20230103	1886	2.01	20230727	8850	-78.26	20221215	1886	2.01	20230727	4.51	N	207760	100	74 억	1428269	N	N	62	N	N
58	20230822	160902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1924	-26	5	-1.33	480057830	246626	111.97	1951	1980	1924	2535	1365	1950	1946.66	1.98	-50310	2024	1986	1962	1924	1900	2006	1944	75	585	100	1200	1	1	74774372	1439	45.81	2.11	12	0.33	42.00	912.00	5080	20230103	-62.13	1216	20221013	58.22	5080	-62.13	20230103	1886	2.01	20230727	8850	-78.26	20221215	1886	2.01	20230727	4.53	N	207760	100	74 억	1478455	N	N	62	N	N
59	20230822	150903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1929	-21	5	-1.08	407286687	208873	94.83	1951	1980	1928	2535	1365	1950	1949.93	1.98	-50560	2024	1986	1962	1924	1900	2006	1944	75	585	100	1200	1	1	74774372	1442	45.93	2.12	12	0.28	42.00	912.00	5080	20230103	-62.03	1216	20221013	58.63	5080	-62.03	20230103	1886	2.28	20230727	8850	-78.20	20221215	1886	2.28	20230727	4.53	N	207760	100	74 억	1478455	N	N	0	N	N
60	20230822	140904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1936	-14	5	-0.72	290973963	148780	67.55	1951	1980	1932	2535	1365	1950	1955.73	1.98	-39622	2024	1986	1962	1924	1900	2006	1944	75	585	100	1200	1	1	74774372	1448	46.10	2.12	12	0.20	42.00	912.00	5080	20230103	-61.89	1216	20221013	59.21	5080	-61.89	20230103	1886	2.65	20230727	8850	-78.12	20221215	1886	2.65	20230727	4.53	N	207760	100	74 억	1478455	N	N	0	N	N
61	20230822	130901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1952	2	2	0.10	230298940	117499	53.35	1951	1980	1946	2535	1365	1950	1960.01	1.98	-24197	2024	1986	1962	1924	1900	2006	1944	75	585	100	1200	1	1	74774372	1460	46.48	2.14	12	0.16	42.00	912.00	5080	20230103	-61.57	1216	20221013	60.53	5080	-61.57	20230103	1886	3.50	20230727	8850	-77.94	20221215	1886	3.50	20230727	4.53	N	207760	100	74 억	1478455	N	N	0	N	N
62	20230822	120849	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1951	1	2	0.05	203432852	103716	47.09	1951	1980	1948	2535	1365	1950	1961.44	1.98	-15484	2024	1986	1962	1924	1900	2006	1944	75	585	100	1200	1	1	74774372	1459	46.45	2.14	12	0.14	42.00	912.00	5080	20230103	-61.59	1216	20221013	60.44	5080	-61.59	20230103	1886	3.45	20230727	8850	-77.95	20221215	1886	3.45	20230727	4.53	N	207760	100	74 억	1478455	N	N	0	N	N
63	20230822	110902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1949	-1	5	-0.05	195406923	99602	45.22	1951	1980	1948	2535	1365	1950	1961.88	1.98	-14690	2024	1986	1962	1924	1900	2006	1944	75	585	100	1200	1	1	74774372	1457	46.40	2.14	12	0.13	42.00	912.00	5080	20230103	-61.63	1216	20221013	60.28	5080	-61.63	20230103	1886	3.34	20230727	8850	-77.98	20221215	1886	3.34	20230727	4.53	N	207760	100	74 억	1478455	N	N	0	N	N
64	20230822	100858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1966	16	2	0.82	127337632	64746	29.40	1951	1980	1951	2535	1365	1950	1966.73	1.98	-11143	2024	1986	1962	1924	1900	2006	1944	75	585	100	1200	1	1	74774372	1470	46.81	2.16	12	0.09	42.00	912.00	5080	20230103	-61.30	1216	20221013	61.68	5080	-61.30	20230103	1886	4.24	20230727	8850	-77.79	20221215	1886	4.24	20230727	4.53	N	207760	100	74 억	1478455	N	N	0	N	N
65	20230822	090859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1969	19	2	0.97	30225252	15396	6.99	1951	1980	1951	2535	1365	1950	1963.19	1.98	5365	2024	1986	1962	1924	1900	2006	1944	75	585	100	1200	1	1	74774372	1472	46.88	2.16	12	0.02	42.00	912.00	5080	20230103	-61.24	1216	20221013	61.92	5080	-61.24	20230103	1886	4.40	20230727	8850	-77.75	20221215	1886	4.40	20230727	4.53	N	207760	100	74 억	1478455	N	N	0	N	N
66	20230821	160856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1950	-8	5	-0.41	432058278	219235	38.30	1938	2000	1938	2545	1371	1958	1970.86	1.96	14755	2032	1995	1973	1936	1914	1984	1925	75	587	100	1210	1	1	74774372	1458	46.43	2.14	12	0.29	42.00	912.00	5080	20230103	-61.61	1216	20221013	60.36	5080	-61.61	20230103	1886	3.39	20230727	8850	-77.97	20221215	1886	3.39	20230727	4.58	N	207760	100	74 억	1464015	N	N	0	N	N
67	20230821	150903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1960	2	2	0.10	344552161	174431	30.48	1938	2000	1938	2545	1371	1958	1975.29	1.96	12741	2032	1995	1973	1936	1914	1984	1925	75	587	100	1210	1	1	74774372	1466	46.67	2.15	12	0.23	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	4.58	N	207760	100	74 억	1464015	N	N	0	N	N
68	20230821	140859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1990	32	2	1.63	247801071	125373	21.90	1938	2000	1938	2545	1371	1958	1976.51	1.96	22519	2032	1995	1973	1936	1914	1984	1925	75	587	100	1210	1	1	74774372	1488	47.38	2.18	12	0.17	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	4.58	N	207760	100	74 억	1464015	N	N	0	N	N
69	20230821	130909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1989	31	2	1.58	235508847	119181	20.82	1938	2000	1938	2545	1371	1958	1976.06	1.96	21941	2032	1995	1973	1936	1914	1984	1925	75	587	100	1210	1	1	74774372	1487	47.36	2.18	12	0.16	42.00	912.00	5080	20230103	-60.85	1216	20221013	63.57	5080	-60.85	20230103	1886	5.46	20230727	8850	-77.53	20221215	1886	5.46	20230727	4.58	N	207760	100	74 억	1464015	N	N	0	N	N
70	20230821	120906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1997	39	2	1.99	223131011	112958	19.74	1938	2000	1938	2545	1371	1958	1975.34	1.96	23621	2032	1995	1973	1936	1914	1984	1925	75	587	100	1210	1	1	74774372	1493	47.55	2.19	12	0.15	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	4.58	N	207760	100	74 억	1464015	N	N	0	N	N
71	20230821	110859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1997	39	2	1.99	191106792	96895	16.93	1938	2000	1938	2545	1371	1958	1972.31	1.96	25307	2032	1995	1973	1936	1914	1984	1925	75	587	100	1210	1	1	74774372	1493	47.55	2.19	12	0.13	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	4.58	N	207760	100	74 억	1464015	N	N	0	N	N
72	20230821	100857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1992	34	2	1.74	143521880	73020	12.76	1938	1995	1938	2545	1371	1958	1965.51	1.96	25549	2032	1995	1973	1936	1914	1984	1925	75	587	100	1210	1	1	74774372	1490	47.43	2.18	12	0.10	42.00	912.00	5080	20230103	-60.79	1216	20221013	63.82	5080	-60.79	20230103	1886	5.62	20230727	8850	-77.49	20221215	1886	5.62	20230727	4.58	N	207760	100	74 억	1464015	N	N	0	N	N
73	20230821	090905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1966	8	2	0.41	35598424	18293	3.20	1938	1968	1938	2545	1371	1958	1946.01	1.96	2689	2032	1995	1973	1936	1914	1984	1925	75	587	100	1210	1	1	74774372	1470	46.81	2.16	12	0.02	42.00	912.00	5080	20230103	-61.30	1216	20221013	61.68	5080	-61.30	20230103	1886	4.24	20230727	8850	-77.79	20221215	1886	4.24	20230727	4.58	N	207760	100	74 억	1464015	N	N	0	N	N
74	20230818	160859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1958	-52	5	-2.59	1114693109	565581	134.72	1962	2010	1951	2610	1410	2010	1971.00	1.96	411	2066	2037	2006	1977	1946	2052	1992	75	600	100	1240	1	1	74774372	1464	46.62	2.15	12	0.76	42.00	912.00	5080	20230103	-61.46	1216	20221013	61.02	5080	-61.46	20230103	1886	3.82	20230727	8850	-77.88	20221215	1886	3.82	20230727	4.53	N	207760	100	74 억	1465502	N	N	0	N	N
75	20230818	150850	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1961	-49	5	-2.44	1012128235	513252	122.25	1962	2010	1951	2610	1410	2010	1971.99	1.96	-2999	2066	2037	2006	1977	1946	2052	1992	75	600	100	1240	1	1	74774372	1466	46.69	2.15	12	0.69	42.00	912.00	5080	20230103	-61.40	1216	20221013	61.27	5080	-61.40	20230103	1886	3.98	20230727	8850	-77.84	20221215	1886	3.98	20230727	4.53	N	207760	100	74 억	1465502	N	N	0	N	N
76	20230818	140857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1970	-40	5	-1.99	907244252	459899	109.54	1962	2010	1951	2610	1410	2010	1972.70	1.96	7115	2066	2037	2006	1977	1946	2052	1992	75	600	100	1240	1	1	74774372	1473	46.90	2.16	12	0.62	42.00	912.00	5080	20230103	-61.22	1216	20221013	62.01	5080	-61.22	20230103	1886	4.45	20230727	8850	-77.74	20221215	1886	4.45	20230727	4.53	N	207760	100	74 억	1465502	N	N	0	N	N
77	20230818	130850	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1970	-40	5	-1.99	887387654	449815	107.14	1962	2010	1951	2610	1410	2010	1972.78	1.96	8456	2066	2037	2006	1977	1946	2052	1992	75	600	100	1240	1	1	74774372	1473	46.90	2.16	12	0.60	42.00	912.00	5080	20230103	-61.22	1216	20221013	62.01	5080	-61.22	20230103	1886	4.45	20230727	8850	-77.74	20221215	1886	4.45	20230727	4.53	N	207760	100	74 억	1465502	N	N	0	N	N
78	20230818	120902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1975	-35	5	-1.74	770748456	390494	93.01	1962	2010	1951	2610	1410	2010	1973.77	1.96	19427	2066	2037	2006	1977	1946	2052	1992	75	600	100	1240	1	1	74774372	1477	47.02	2.17	12	0.52	42.00	912.00	5080	20230103	-61.12	1216	20221013	62.42	5080	-61.12	20230103	1886	4.72	20230727	8850	-77.68	20221215	1886	4.72	20230727	4.53	N	207760	100	74 억	1465502	N	N	0	N	N
79	20230818	110854	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1992	-18	5	-0.90	595961247	302492	72.05	1962	1997	1951	2610	1410	2010	1970.17	1.96	7229	2066	2037	2006	1977	1946	2052	1992	75	600	100	1240	1	1	74774372	1490	47.43	2.18	12	0.40	42.00	912.00	5080	20230103	-60.79	1216	20221013	63.82	5080	-60.79	20230103	1886	5.62	20230727	8850	-77.49	20221215	1886	5.62	20230727	4.53	N	207760	100	74 억	1465502	N	N	0	N	N
80	20230818	100857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1958	-52	5	-2.59	401770031	204563	48.73	1962	1997	1951	2610	1410	2010	1964.03	1.96	-21725	2066	2037	2006	1977	1946	2052	1992	75	600	100	1240	1	1	74774372	1464	46.62	2.15	12	0.27	42.00	912.00	5080	20230103	-61.46	1216	20221013	61.02	5080	-61.46	20230103	1886	3.82	20230727	8850	-77.88	20221215	1886	3.82	20230727	4.53	N	207760	100	74 억	1465502	N	N	0	N	N
81	20230818	090902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1961	-49	5	-2.44	127668446	64986	15.48	1962	1997	1951	2610	1410	2010	1964.52	1.96	-20348	2066	2037	2006	1977	1946	2052	1992	75	600	100	1240	1	1	74774372	1466	46.69	2.15	12	0.09	42.00	912.00	5080	20230103	-61.40	1216	20221013	61.27	5080	-61.40	20230103	1886	3.98	20230727	8850	-77.84	20221215	1886	3.98	20230727	4.53	N	207760	100	74 억	1465502	N	N	0	N	N
82	20230817	160857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	-20	5	-0.99	826427769	413300	67.09	1990	2035	1975	2635	1425	2030	1999.57	1.96	846	2283	2156	2093	1966	1903	2125	1935	75	605	100	1250	5	1	74774372	1503	47.86	2.20	12	0.55	42.00	912.00	5080	20230103	-60.43	1216	20221013	65.30	5080	-60.43	20230103	1886	6.57	20230727	8850	-77.29	20221215	1886	6.57	20230727	4.68	N	207760	100	74 억	1464657	N	N	8	N	N
83	20230817	150903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	-10	5	-0.49	784104254	392265	63.67	1990	2035	1975	2635	1425	2030	1998.91	1.96	1383	2283	2156	2093	1966	1903	2125	1935	75	605	100	1250	5	1	74774372	1510	48.10	2.21	12	0.52	42.00	912.00	5080	20230103	-60.24	1216	20221013	66.12	5080	-60.24	20230103	1886	7.10	20230727	8850	-77.18	20221215	1886	7.10	20230727	4.68	N	207760	100	74 억	1464657	N	N	8	N	N
84	20230817	140855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-5	5	-0.25	688772209	345185	56.03	1990	2030	1975	2635	1425	2030	1995.36	1.96	16510	2283	2156	2093	1966	1903	2125	1935	75	605	100	1250	5	1	74774372	1514	48.21	2.22	12	0.46	42.00	912.00	5080	20230103	-60.14	1216	20221013	66.53	5080	-60.14	20230103	1886	7.37	20230727	8850	-77.12	20221215	1886	7.37	20230727	4.68	N	207760	100	74 억	1464657	N	N	8	N	N
85	20230817	130852	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	-20	5	-0.99	636481089	319282	51.83	1990	2025	1975	2635	1425	2030	1993.46	1.96	15119	2283	2156	2093	1966	1903	2125	1935	75	605	100	1250	5	1	74774372	1503	47.86	2.20	12	0.43	42.00	912.00	5080	20230103	-60.43	1216	20221013	65.30	5080	-60.43	20230103	1886	6.57	20230727	8850	-77.29	20221215	1886	6.57	20230727	4.68	N	207760	100	74 억	1464657	N	N	8	N	N
86	20230817	120856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2000	-30	5	-1.48	592588976	297360	48.27	1990	2025	1975	2635	1425	2030	1992.82	1.96	6890	2283	2156	2093	1966	1903	2125	1935	75	605	100	1250	5	1	74774372	1495	47.62	2.19	12	0.40	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	4.68	N	207760	100	74 억	1464657	N	N	8	N	N
87	20230817	110856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1992	-38	5	-1.87	553369225	277728	45.08	1990	2025	1975	2635	1425	2030	1992.47	1.96	1413	2283	2156	2093	1966	1903	2125	1935	75	605	100	1250	1	1	74774372	1490	47.43	2.18	12	0.37	42.00	912.00	5080	20230103	-60.79	1216	20221013	63.82	5080	-60.79	20230103	1886	5.62	20230727	8850	-77.49	20221215	1886	5.62	20230727	4.68	N	207760	100	74 억	1464657	N	N	8	N	N
88	20230817	100851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2000	-30	5	-1.48	356815372	178823	29.03	1990	2025	1981	2635	1425	2030	1995.34	1.96	28083	2283	2156	2093	1966	1903	2125	1935	75	605	100	1250	5	1	74774372	1495	47.62	2.19	12	0.24	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	4.68	N	207760	100	74 억	1464657	N	N	8	N	N
89	20230817	090850	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1985	-45	5	-2.22	103259080	51775	8.40	1990	2025	1981	2635	1425	2030	1994.31	1.96	-3940	2283	2156	2093	1966	1903	2125	1935	75	605	100	1250	1	1	74774372	1484	47.26	2.18	12	0.07	42.00	912.00	5080	20230103	-60.93	1216	20221013	63.24	5080	-60.93	20230103	1886	5.25	20230727	8850	-77.57	20221215	1886	5.25	20230727	4.68	N	207760	100	74 억	1464657	N	N	8	N	N
90	20230816	160856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	-135	5	-6.24	1252540875	600298	111.87	2220	2220	2030	2810	1520	2165	2086.73	2.07	-81095	2288	2226	2183	2121	2078	2205	2100	75	645	100	1340	5	1	74774372	1518	48.33	2.23	12	0.80	42.00	912.00	5080	20230103	-60.04	1216	20221013	66.94	5080	-60.04	20230103	1886	7.64	20230727	8850	-77.06	20221215	1886	7.64	20230727	4.72	N	207760	100	74 억	1549952	N	N	8	N	N
91	20230816	150858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	-120	5	-5.54	1198517860	573729	106.91	2220	2220	2030	2810	1520	2165	2088.97	2.07	-84126	2288	2226	2183	2121	2078	2205	2100	75	645	100	1340	5	1	74774372	1529	48.69	2.24	12	0.77	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	4.72	N	207760	100	74 억	1549952	N	N	0	N	N
92	20230816	140856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2060	-105	5	-4.85	883109435	419691	78.21	2220	2220	2055	2810	1520	2165	2104.16	2.07	-71900	2288	2226	2183	2121	2078	2205	2100	75	645	100	1340	5	1	74774372	1540	49.05	2.26	12	0.56	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	4.72	N	207760	100	74 억	1549952	N	N	0	N	N
93	20230816	130853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2065	-100	5	-4.62	776710295	368056	68.59	2220	2220	2055	2810	1520	2165	2110.27	2.07	-58179	2288	2226	2183	2121	2078	2205	2100	75	645	100	1340	5	1	74774372	1544	49.17	2.26	12	0.49	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	4.72	N	207760	100	74 억	1549952	N	N	0	N	N
94	20230816	120905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2065	-100	5	-4.62	705427650	333567	62.16	2220	2220	2055	2810	1520	2165	2114.76	2.07	-59731	2288	2226	2183	2121	2078	2205	2100	75	645	100	1340	5	1	74774372	1544	49.17	2.26	12	0.45	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	4.72	N	207760	100	74 억	1549952	N	N	0	N	N
95	20230816	110901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2080	-85	5	-3.93	545043590	256064	47.72	2220	2220	2070	2810	1520	2165	2128.51	2.07	-48170	2288	2226	2183	2121	2078	2205	2100	75	645	100	1340	5	1	74774372	1555	49.52	2.28	12	0.34	42.00	912.00	5080	20230103	-59.06	1216	20221013	71.05	5080	-59.06	20230103	1886	10.29	20230727	8850	-76.50	20221215	1886	10.29	20230727	4.72	N	207760	100	74 억	1549952	N	N	0	N	N
96	20230816	100857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2085	-80	5	-3.70	478913535	224351	41.81	2220	2220	2070	2810	1520	2165	2134.63	2.07	-47680	2288	2226	2183	2121	2078	2205	2100	75	645	100	1340	5	1	74774372	1559	49.64	2.29	12	0.30	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	4.72	N	207760	100	74 억	1549952	N	N	0	N	N
97	20230816	090853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-25	5	-1.15	200380635	91509	17.05	2220	2220	2120	2810	1520	2165	2189.80	2.07	-49209	2288	2226	2183	2121	2078	2205	2100	75	645	100	1340	5	1	74774372	1600	50.95	2.35	12	0.12	42.00	912.00	5080	20230103	-57.87	1216	20221013	75.99	5080	-57.87	20230103	1886	13.47	20230727	8850	-75.82	20221215	1886	13.47	20230727	4.72	N	207760	100	74 억	1549952	N	N	0	N	N
98	20230814	160846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	-75	5	-3.35	1154299040	531964	113.35	2240	2245	2140	2910	1570	2240	2169.89	2.11	-28497	2326	2282	2246	2202	2166	2305	2225	75	670	100	1380	5	1	74774372	1619	51.55	2.37	12	0.71	42.00	912.00	5080	20230103	-57.38	1216	20221013	78.04	5080	-57.38	20230103	1886	14.79	20230727	8850	-75.54	20221215	1886	14.79	20230727	4.69	N	207760	100	74 억	1576339	N	N	0	N	N
99	20230814	150842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-85	5	-3.79	1115908170	514179	109.56	2240	2245	2140	2910	1570	2240	2170.27	2.11	-28853	2326	2282	2246	2202	2166	2305	2225	75	670	100	1380	5	1	74774372	1611	51.31	2.36	12	0.69	42.00	912.00	5080	20230103	-57.58	1216	20221013	77.22	5080	-57.58	20230103	1886	14.26	20230727	8850	-75.65	20221215	1886	14.26	20230727	4.69	N	207760	100	74 억	1576339	N	N	0	N	N
100	20230814	140844	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	-85	5	-3.79	1059933175	488138	104.01	2240	2245	2140	2910	1570	2240	2171.38	2.11	-28350	2326	2282	2246	2202	2166	2305	2225	75	670	100	1380	5	1	74774372	1611	51.31	2.36	12	0.65	42.00	912.00	5080	20230103	-57.58	1216	20221013	77.22	5080	-57.58	20230103	1886	14.26	20230727	8850	-75.65	20221215	1886	14.26	20230727	4.69	N	207760	100	74 억	1576339	N	N	0	N	N
101	20230814	130835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	-90	5	-4.02	1015076120	467294	99.57	2240	2245	2140	2910	1570	2240	2172.24	2.11	-23268	2326	2282	2246	2202	2166	2305	2225	75	670	100	1380	5	1	74774372	1608	51.19	2.36	12	0.62	42.00	912.00	5080	20230103	-57.68	1216	20221013	76.81	5080	-57.68	20230103	1886	14.00	20230727	8850	-75.71	20221215	1886	14.00	20230727	4.69	N	207760	100	74 억	1576339	N	N	0	N	N
102	20230814	120842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	-80	5	-3.57	824788685	378784	80.71	2240	2245	2150	2910	1570	2240	2177.46	2.11	1415	2326	2282	2246	2202	2166	2305	2225	75	670	100	1380	5	1	74774372	1615	51.43	2.37	12	0.51	42.00	912.00	5080	20230103	-57.48	1216	20221013	77.63	5080	-57.48	20230103	1886	14.53	20230727	8850	-75.59	20221215	1886	14.53	20230727	4.69	N	207760	100	74 억	1576339	N	N	0	N	N
103	20230814	110836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	-80	5	-3.57	769929510	353335	75.29	2240	2245	2150	2910	1570	2240	2179.04	2.11	13238	2326	2282	2246	2202	2166	2305	2225	75	670	100	1380	5	1	74774372	1615	51.43	2.37	12	0.47	42.00	912.00	5080	20230103	-57.48	1216	20221013	77.63	5080	-57.48	20230103	1886	14.53	20230727	8850	-75.59	20221215	1886	14.53	20230727	4.69	N	207760	100	74 억	1576339	N	N	0	N	N
104	20230814	100838	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	-75	5	-3.35	631446120	289189	61.62	2240	2245	2155	2910	1570	2240	2183.51	2.11	36019	2326	2282	2246	2202	2166	2305	2225	75	670	100	1380	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	1886	14.79	20230727	8850	-75.54	20221215	1886	14.79	20230727	4.69	N	207760	100	74 억	1576339	N	N	0	N	N
105	20230814	090836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	-30	5	-1.34	121538980	54851	11.69	2240	2245	2195	2910	1570	2240	2215.80	2.11	-18673	2326	2282	2246	2202	2166	2305	2225	75	670	100	1380	5	1	74774372	1653	52.62	2.42	12	0.07	42.00	912.00	5080	20230103	-56.50	1216	20221013	81.74	5080	-56.50	20230103	1886	17.18	20230727	8850	-75.03	20221215	1886	17.18	20230727	4.69	N	207760	100	74 억	1576339	N	N	0	N	N
106	20230811	160837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2240	20	2	0.90	1054516410	467030	81.05	2215	2290	2210	2885	1555	2220	2257.92	2.04	51580	2313	2266	2213	2166	2113	2240	2140	75	665	100	1370	5	1	74774372	1675	53.33	2.46	12	0.62	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	1886	18.77	20230727	8850	-74.69	20221215	1886	18.77	20230727	4.98	N	207760	100	74 억	1524760	N	N	238	N	N
107	20230811	150833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2245	25	2	1.13	1005628250	445193	77.26	2215	2290	2210	2885	1555	2220	2258.86	2.04	52344	2313	2266	2213	2166	2113	2240	2140	75	665	100	1370	5	1	74774372	1679	53.45	2.46	12	0.60	42.00	912.00	5080	20230103	-55.81	1216	20221013	84.62	5080	-55.81	20230103	1886	19.03	20230727	8850	-74.63	20221215	1886	19.03	20230727	4.98	N	207760	100	74 억	1524760	N	N	238	N	N
108	20230811	140831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2250	30	2	1.35	922830035	408328	70.86	2215	2290	2210	2885	1555	2220	2260.02	2.04	54167	2313	2266	2213	2166	2113	2240	2140	75	665	100	1370	5	1	74774372	1682	53.57	2.47	12	0.55	42.00	912.00	5080	20230103	-55.71	1216	20221013	85.03	5080	-55.71	20230103	1886	19.30	20230727	8850	-74.58	20221215	1886	19.30	20230727	4.98	N	207760	100	74 억	1524760	N	N	238	N	N
109	20230811	130830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2255	35	2	1.58	858837050	379867	65.92	2215	2290	2210	2885	1555	2220	2260.89	2.04	50146	2313	2266	2213	2166	2113	2240	2140	75	665	100	1370	5	1	74774372	1686	53.69	2.47	12	0.51	42.00	912.00	5080	20230103	-55.61	1216	20221013	85.44	5080	-55.61	20230103	1886	19.57	20230727	8850	-74.52	20221215	1886	19.57	20230727	4.98	N	207760	100	74 억	1524760	N	N	238	N	N
110	20230811	120822	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2270	50	2	2.25	703404705	310969	53.96	2215	2290	2210	2885	1555	2220	2261.98	2.04	47230	2313	2266	2213	2166	2113	2240	2140	75	665	100	1370	5	1	74774372	1697	54.05	2.49	12	0.42	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	1886	20.36	20230727	8850	-74.35	20221215	1886	20.36	20230727	4.98	N	207760	100	74 억	1524760	N	N	238	N	N
111	20230811	110823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2270	50	2	2.25	668939015	295771	51.33	2215	2290	2210	2885	1555	2220	2261.68	2.04	44960	2313	2266	2213	2166	2113	2240	2140	75	665	100	1370	5	1	74774372	1697	54.05	2.49	12	0.40	42.00	912.00	5080	20230103	-55.31	1216	20221013	86.68	5080	-55.31	20230103	1886	20.36	20230727	8850	-74.35	20221215	1886	20.36	20230727	4.98	N	207760	100	74 억	1524760	N	N	238	N	N
112	20230811	100820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2285	65	2	2.93	399292720	177164	30.74	2215	2285	2210	2885	1555	2220	2253.80	2.04	36502	2313	2266	2213	2166	2113	2240	2140	75	665	100	1370	5	1	74774372	1709	54.40	2.51	12	0.24	42.00	912.00	5080	20230103	-55.02	1216	20221013	87.91	5080	-55.02	20230103	1886	21.16	20230727	8850	-74.18	20221215	1886	21.16	20230727	4.98	N	207760	100	74 억	1524760	N	N	238	N	N
113	20230811	090830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2240	20	2	0.90	36202420	16243	2.82	2215	2245	2210	2885	1555	2220	2228.80	2.04	3049	2313	2266	2213	2166	2113	2240	2140	75	665	100	1370	5	1	74774372	1675	53.33	2.46	12	0.02	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	1886	18.77	20230727	8850	-74.69	20221215	1886	18.77	20230727	4.98	N	207760	100	74 억	1524760	N	N	238	N	N
114	20230810	160821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	-25	5	-1.11	1254274980	568386	44.84	2245	2260	2160	2915	1575	2245	2206.73	2.07	-26112	2378	2311	2243	2176	2108	2345	2210	75	670	100	1390	5	1	74774372	1660	52.86	2.43	12	0.76	42.00	912.00	5080	20230103	-56.30	1216	20221013	82.57	5080	-56.30	20230103	1886	17.71	20230727	8850	-74.92	20221215	1886	17.71	20230727	4.88	N	207760	100	74 억	1551056	N	N	238	N	N
115	20230810	150818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	-20	5	-0.89	1185031495	537204	42.38	2245	2260	2160	2915	1575	2245	2205.92	2.07	-36256	2378	2311	2243	2176	2108	2345	2210	75	670	100	1390	5	1	74774372	1664	52.98	2.44	12	0.72	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	1886	17.97	20230727	8850	-74.86	20221215	1886	17.97	20230727	4.88	N	207760	100	74 억	1551056	N	N	856	N	N
116	20230810	140818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2250	5	2	0.22	1079163940	489781	38.64	2245	2260	2160	2915	1575	2245	2203.36	2.07	-33599	2378	2311	2243	2176	2108	2345	2210	75	670	100	1390	5	1	74774372	1682	53.57	2.47	12	0.66	42.00	912.00	5080	20230103	-55.71	1216	20221013	85.03	5080	-55.71	20230103	1886	19.30	20230727	8850	-74.58	20221215	1886	19.30	20230727	4.88	N	207760	100	74 억	1551056	N	N	856	N	N
117	20230810	130811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	-35	5	-1.56	842753450	383946	30.29	2245	2250	2160	2915	1575	2245	2194.98	2.07	-34298	2378	2311	2243	2176	2108	2345	2210	75	670	100	1390	5	1	74774372	1653	52.62	2.42	12	0.51	42.00	912.00	5080	20230103	-56.50	1216	20221013	81.74	5080	-56.50	20230103	1886	17.18	20230727	8850	-75.03	20221215	1886	17.18	20230727	4.88	N	207760	100	74 억	1551056	N	N	856	N	N
118	20230810	120826	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2205	-40	5	-1.78	789782765	359929	28.40	2245	2250	2160	2915	1575	2245	2194.27	2.07	-31879	2378	2311	2243	2176	2108	2345	2210	75	670	100	1390	5	1	74774372	1649	52.50	2.42	12	0.48	42.00	912.00	5080	20230103	-56.59	1216	20221013	81.33	5080	-56.59	20230103	1886	16.91	20230727	8850	-75.08	20221215	1886	16.91	20230727	4.88	N	207760	100	74 억	1551056	N	N	856	N	N
119	20230810	110828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	-65	5	-2.90	668052305	304364	24.01	2245	2250	2160	2915	1575	2245	2194.91	2.07	-33434	2378	2311	2243	2176	2108	2345	2210	75	670	100	1390	5	1	74774372	1630	51.90	2.39	12	0.41	42.00	912.00	5080	20230103	-57.09	1216	20221013	79.28	5080	-57.09	20230103	1886	15.59	20230727	8850	-75.37	20221215	1886	15.59	20230727	4.88	N	207760	100	74 억	1551056	N	N	856	N	N
120	20230810	100821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	-65	5	-2.90	444397870	201289	15.88	2245	2250	2170	2915	1575	2245	2207.76	2.07	-48261	2378	2311	2243	2176	2108	2345	2210	75	670	100	1390	5	1	74774372	1630	51.90	2.39	12	0.27	42.00	912.00	5080	20230103	-57.09	1216	20221013	79.28	5080	-57.09	20230103	1886	15.59	20230727	8850	-75.37	20221215	1886	15.59	20230727	4.88	N	207760	100	74 억	1551056	N	N	856	N	N
121	20230810	090832	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2215	-30	5	-1.34	184128810	82324	6.50	2245	2250	2210	2915	1575	2245	2236.63	2.07	-5085	2378	2311	2243	2176	2108	2345	2210	75	670	100	1390	5	1	74774372	1656	52.74	2.43	12	0.11	42.00	912.00	5080	20230103	-56.40	1216	20221013	82.15	5080	-56.40	20230103	1886	17.44	20230727	8850	-74.97	20221215	1886	17.44	20230727	4.88	N	207760	100	74 억	1551056	N	N	856	N	N
122	20230809	160820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2245	50	2	2.28	2820108015	1253820	102.99	2175	2310	2175	2850	1540	2195	2249.22	1.76	230176	2408	2301	2238	2131	2068	2270	2100	75	655	100	1360	5	1	74774372	1679	53.45	2.46	12	1.68	42.00	912.00	5080	20230103	-55.81	1216	20221013	84.62	5080	-55.81	20230103	1886	19.03	20230727	8850	-74.63	20221215	1886	19.03	20230727	5.06	N	207760	100	74 억	1312521	N	N	856	N	N
123	20230809	150810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2250	55	2	2.51	2539364335	1127990	92.66	2175	2310	2175	2850	1540	2195	2251.23	1.76	179646	2408	2301	2238	2131	2068	2270	2100	75	655	100	1360	5	1	74774372	1682	53.57	2.47	12	1.51	42.00	912.00	5080	20230103	-55.71	1216	20221013	85.03	5080	-55.71	20230103	1886	19.30	20230727	8850	-74.58	20221215	1886	19.30	20230727	5.06	N	207760	100	74 억	1312521	N	N	115	N	N
124	20230809	140808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2290	95	2	4.33	1623536540	719833	59.13	2175	2310	2175	2850	1540	2195	2255.43	1.76	11289	2408	2301	2238	2131	2068	2270	2100	75	655	100	1360	5	1	74774372	1712	54.52	2.51	12	0.96	42.00	912.00	5080	20230103	-54.92	1216	20221013	88.32	5080	-54.92	20230103	1886	21.42	20230727	8850	-74.12	20221215	1886	21.42	20230727	5.06	N	207760	100	74 억	1312521	N	N	115	N	N
125	20230809	130827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2285	90	2	4.10	1180404740	526023	43.21	2175	2290	2175	2850	1540	2195	2244.02	1.76	25380	2408	2301	2238	2131	2068	2270	2100	75	655	100	1360	5	1	74774372	1709	54.40	2.51	12	0.70	42.00	912.00	5080	20230103	-55.02	1216	20221013	87.91	5080	-55.02	20230103	1886	21.16	20230727	8850	-74.18	20221215	1886	21.16	20230727	5.06	N	207760	100	74 억	1312521	N	N	115	N	N
126	20230809	120824	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2265	70	2	3.19	952780085	425812	34.98	2175	2275	2175	2850	1540	2195	2237.56	1.76	27713	2408	2301	2238	2131	2068	2270	2100	75	655	100	1360	5	1	74774372	1694	53.93	2.48	12	0.57	42.00	912.00	5080	20230103	-55.41	1216	20221013	86.27	5080	-55.41	20230103	1886	20.10	20230727	8850	-74.41	20221215	1886	20.10	20230727	5.06	N	207760	100	74 억	1312521	N	N	115	N	N
127	20230809	110820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2245	50	2	2.28	667308490	299646	24.61	2175	2270	2175	2850	1540	2195	2226.99	1.76	10199	2408	2301	2238	2131	2068	2270	2100	75	655	100	1360	5	1	74774372	1679	53.45	2.46	12	0.40	42.00	912.00	5080	20230103	-55.81	1216	20221013	84.62	5080	-55.81	20230103	1886	19.03	20230727	8850	-74.63	20221215	1886	19.03	20230727	5.06	N	207760	100	74 억	1312521	N	N	115	N	N
128	20230809	100807	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2230	35	2	1.59	423804290	191146	15.70	2175	2240	2175	2850	1540	2195	2217.18	1.76	16772	2408	2301	2238	2131	2068	2270	2100	75	655	100	1360	5	1	74774372	1667	53.10	2.45	12	0.26	42.00	912.00	5080	20230103	-56.10	1216	20221013	83.39	5080	-56.10	20230103	1886	18.24	20230727	8850	-74.80	20221215	1886	18.24	20230727	5.06	N	207760	100	74 억	1312521	N	N	115	N	N
129	20230809	090812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	30	2	1.37	79939640	36476	3.00	2175	2230	2175	2850	1540	2195	2191.57	1.76	10980	2408	2301	2238	2131	2068	2270	2100	75	655	100	1360	5	1	74774372	1664	52.98	2.44	12	0.05	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	1886	17.97	20230727	8850	-74.86	20221215	1886	17.97	20230727	5.06	N	207760	100	74 억	1312521	N	N	115	N	N
130	20230808	160828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	-35	5	-1.57	2731287520	1207550	47.20	2325	2345	2175	2895	1565	2230	2261.99	2.05	-215075	2426	2327	2251	2152	2076	2377	2202	75	665	100	1380	5	1	74774372	1641	52.26	2.41	12	1.61	42.00	912.00	5080	20230103	-56.79	1216	20221013	80.51	5080	-56.79	20230103	1886	16.38	20230727	8850	-75.20	20221215	1886	16.38	20230727	5.06	N	207760	100	74 억	1531666	N	N	115	N	N
131	20230808	150818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	-35	5	-1.57	2669914345	1179527	46.11	2325	2345	2175	2895	1565	2230	2263.55	2.05	-212626	2426	2327	2251	2152	2076	2377	2202	75	665	100	1380	5	1	74774372	1641	52.26	2.41	12	1.58	42.00	912.00	5080	20230103	-56.79	1216	20221013	80.51	5080	-56.79	20230103	1886	16.38	20230727	8850	-75.20	20221215	1886	16.38	20230727	5.06	N	207760	100	74 억	1531666	N	N	340	N	N
132	20230808	140814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2185	-45	5	-2.02	2503275595	1103613	43.14	2325	2345	2180	2895	1565	2230	2268.25	2.05	-195232	2426	2327	2251	2152	2076	2377	2202	75	665	100	1380	5	1	74774372	1634	52.02	2.40	12	1.48	42.00	912.00	5080	20230103	-56.99	1216	20221013	79.69	5080	-56.99	20230103	1886	15.85	20230727	8850	-75.31	20221215	1886	15.85	20230727	5.06	N	207760	100	74 억	1531666	N	N	340	N	N
133	20230808	130805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2200	-30	5	-1.35	2362721515	1039347	40.63	2325	2345	2190	2895	1565	2230	2273.27	2.05	-189121	2426	2327	2251	2152	2076	2377	2202	75	665	100	1380	5	1	74774372	1645	52.38	2.41	12	1.39	42.00	912.00	5080	20230103	-56.69	1216	20221013	80.92	5080	-56.69	20230103	1886	16.65	20230727	8850	-75.14	20221215	1886	16.65	20230727	5.06	N	207760	100	74 억	1531666	N	N	340	N	N
134	20230808	120812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2200	-30	5	-1.35	2307143875	1014052	39.64	2325	2345	2195	2895	1565	2230	2275.17	2.05	-180941	2426	2327	2251	2152	2076	2377	2202	75	665	100	1380	5	1	74774372	1645	52.38	2.41	12	1.36	42.00	912.00	5080	20230103	-56.69	1216	20221013	80.92	5080	-56.69	20230103	1886	16.65	20230727	8850	-75.14	20221215	1886	16.65	20230727	5.06	N	207760	100	74 억	1531666	N	N	340	N	N
135	20230808	110801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2225	-5	5	-0.22	2150535065	943018	36.86	2325	2345	2200	2895	1565	2230	2280.48	2.05	-161373	2426	2327	2251	2152	2076	2377	2202	75	665	100	1380	5	1	74774372	1664	52.98	2.44	12	1.26	42.00	912.00	5080	20230103	-56.20	1216	20221013	82.98	5080	-56.20	20230103	1886	17.97	20230727	8850	-74.86	20221215	1886	17.97	20230727	5.06	N	207760	100	74 억	1531666	N	N	340	N	N
136	20230808	100814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2255	25	2	1.12	1681868360	732647	28.64	2325	2345	2245	2895	1565	2230	2295.61	2.05	-143617	2426	2327	2251	2152	2076	2377	2202	75	665	100	1380	5	1	74774372	1686	53.69	2.47	12	0.98	42.00	912.00	5080	20230103	-55.61	1216	20221013	85.44	5080	-55.61	20230103	1886	19.57	20230727	8850	-74.52	20221215	1886	19.57	20230727	5.06	N	207760	100	74 억	1531666	N	N	340	N	N
137	20230808	090818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2285	55	2	2.47	731972175	316558	12.37	2325	2345	2280	2895	1565	2230	2312.28	2.05	-101997	2426	2327	2251	2152	2076	2377	2202	75	665	100	1380	5	1	74774372	1709	54.40	2.51	12	0.42	42.00	912.00	5080	20230103	-55.02	1216	20221013	87.91	5080	-55.02	20230103	1886	21.16	20230727	8850	-74.18	20221215	1886	21.16	20230727	5.06	N	207760	100	74 억	1531666	N	N	340	N	N
138	20230807	160809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2230	35	2	1.59	5785235330	2542772	37.80	2195	2350	2175	2850	1540	2195	2275.17	2.00	35340	2558	2376	2258	2076	1958	2467	2167	75	655	100	1360	5	1	74774372	1667	53.10	2.45	12	3.40	42.00	912.00	5080	20230103	-56.10	1216	20221013	83.39	5080	-56.10	20230103	1886	18.24	20230727	8850	-74.80	20221215	1886	18.24	20230727	4.74	N	207760	100	74 억	1497982	N	N	340	N	N
139	20230807	150810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2240	45	2	2.05	5677160230	2494464	37.09	2195	2350	2175	2850	1540	2195	2275.90	2.00	43497	2558	2376	2258	2076	1958	2467	2167	75	655	100	1360	5	1	74774372	1675	53.33	2.46	12	3.34	42.00	912.00	5080	20230103	-55.91	1216	20221013	84.21	5080	-55.91	20230103	1886	18.77	20230727	8850	-74.69	20221215	1886	18.77	20230727	4.74	N	207760	100	74 억	1497982	N	N	3310	N	N
140	20230807	140813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2285	90	2	4.10	5018867560	2201915	32.74	2195	2350	2175	2850	1540	2195	2279.32	2.00	-5775	2558	2376	2258	2076	1958	2467	2167	75	655	100	1360	5	1	74774372	1709	54.40	2.51	12	2.94	42.00	912.00	5080	20230103	-55.02	1216	20221013	87.91	5080	-55.02	20230103	1886	21.16	20230727	8850	-74.18	20221215	1886	21.16	20230727	4.74	N	207760	100	74 억	1497982	N	N	3310	N	N
141	20230807	130805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2285	90	2	4.10	4382576245	1924888	28.62	2195	2350	2175	2850	1540	2195	2276.80	2.00	37618	2558	2376	2258	2076	1958	2467	2167	75	655	100	1360	5	1	74774372	1709	54.40	2.51	12	2.57	42.00	912.00	5080	20230103	-55.02	1216	20221013	87.91	5080	-55.02	20230103	1886	21.16	20230727	8850	-74.18	20221215	1886	21.16	20230727	4.74	N	207760	100	74 억	1497982	N	N	3310	N	N
142	20230807	120804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2285	90	2	4.10	2275178165	1013569	15.07	2195	2295	2175	2850	1540	2195	2244.72	2.00	57285	2558	2376	2258	2076	1958	2467	2167	75	655	100	1360	5	1	74774372	1709	54.40	2.51	12	1.36	42.00	912.00	5080	20230103	-55.02	1216	20221013	87.91	5080	-55.02	20230103	1886	21.16	20230727	8850	-74.18	20221215	1886	21.16	20230727	4.74	N	207760	100	74 억	1497982	N	N	3310	N	N
143	20230807	110758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2255	60	2	2.73	1387342745	622712	9.26	2195	2265	2175	2850	1540	2195	2227.90	2.00	57916	2558	2376	2258	2076	1958	2467	2167	75	655	100	1360	5	1	74774372	1686	53.69	2.47	12	0.83	42.00	912.00	5080	20230103	-55.61	1216	20221013	85.44	5080	-55.61	20230103	1886	19.57	20230727	8850	-74.52	20221215	1886	19.57	20230727	4.74	N	207760	100	74 억	1497982	N	N	3310	N	N
144	20230807	100808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2215	20	2	0.91	988093215	443972	6.60	2195	2265	2175	2850	1540	2195	2225.58	2.00	30403	2558	2376	2258	2076	1958	2467	2167	75	655	100	1360	5	1	74774372	1656	52.74	2.43	12	0.59	42.00	912.00	5080	20230103	-56.40	1216	20221013	82.15	5080	-56.40	20230103	1886	17.44	20230727	8850	-74.97	20221215	1886	17.44	20230727	4.74	N	207760	100	74 억	1497982	N	N	3310	N	N
145	20230807	090805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2215	20	2	0.91	307764705	139512	2.07	2195	2250	2175	2850	1540	2195	2206.01	2.00	15814	2558	2376	2258	2076	1958	2467	2167	75	655	100	1360	5	1	74774372	1656	52.74	2.43	12	0.19	42.00	912.00	5080	20230103	-56.40	1216	20221013	82.15	5080	-56.40	20230103	1886	17.44	20230727	8850	-74.97	20221215	1886	17.44	20230727	4.74	N	207760	100	74 억	1497982	N	N	3310	N	N
146	20230804	160800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	10	2	0.46	15356249225	6696536	855.98	2170	2440	2140	2840	1530	2185	2293.19	2.24	-170711	2325	2255	2140	2070	1955	2290	2105	75	655	100	1350	5	1	74774372	1641	52.26	2.41	12	8.96	42.00	912.00	5080	20230103	-56.79	1216	20221013	80.51	5080	-56.79	20230103	1886	16.38	20230727	8850	-75.20	20221215	1886	16.38	20230727	4.75	N	207760	100	74 억	1672462	N	N	3310	N	N
147	20230804	150759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	10	2	0.46	15079811270	6570643	839.89	2170	2440	2140	2840	1530	2185	2295.03	2.24	-188056	2325	2255	2140	2070	1955	2290	2105	75	655	100	1350	5	1	74774372	1641	52.26	2.41	12	8.79	42.00	912.00	5080	20230103	-56.79	1216	20221013	80.51	5080	-56.79	20230103	1886	16.38	20230727	8850	-75.20	20221215	1886	16.38	20230727	4.75	N	207760	100	74 억	1672462	N	N	122	N	N
148	20230804	140812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2200	15	2	0.69	14396770700	6260027	800.19	2170	2440	2140	2840	1530	2185	2299.79	2.24	-235465	2325	2255	2140	2070	1955	2290	2105	75	655	100	1350	5	1	74774372	1645	52.38	2.41	12	8.37	42.00	912.00	5080	20230103	-56.69	1216	20221013	80.92	5080	-56.69	20230103	1886	16.65	20230727	8850	-75.14	20221215	1886	16.65	20230727	4.75	N	207760	100	74 억	1672462	N	N	122	N	N
149	20230804	130757	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2170	-15	5	-0.69	13796567595	5984614	764.98	2170	2440	2140	2840	1530	2185	2305.34	2.24	-231098	2325	2255	2140	2070	1955	2290	2105	75	655	100	1350	5	1	74774372	1623	51.67	2.38	12	8.00	42.00	912.00	5080	20230103	-57.28	1216	20221013	78.45	5080	-57.28	20230103	1886	15.06	20230727	8850	-75.48	20221215	1886	15.06	20230727	4.75	N	207760	100	74 억	1672462	N	N	122	N	N
150	20230804	120754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2190	5	2	0.23	12920638705	5580032	713.27	2170	2440	2150	2840	1530	2185	2315.51	2.24	-306524	2325	2255	2140	2070	1955	2290	2105	75	655	100	1350	5	1	74774372	1638	52.14	2.40	12	7.46	42.00	912.00	5080	20230103	-56.89	1216	20221013	80.10	5080	-56.89	20230103	1886	16.12	20230727	8850	-75.25	20221215	1886	16.12	20230727	4.75	N	207760	100	74 억	1672462	N	N	122	N	N
151	20230804	110804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2295	110	2	5.03	6860981795	2970096	379.65	2170	2395	2150	2840	1530	2185	2310.02	2.24	-360220	2325	2255	2140	2070	1955	2290	2105	75	655	100	1350	5	1	74774372	1716	54.64	2.52	12	3.97	42.00	912.00	5080	20230103	-54.82	1216	20221013	88.73	5080	-54.82	20230103	1886	21.69	20230727	8850	-74.07	20221215	1886	21.69	20230727	4.75	N	207760	100	74 억	1672462	N	N	122	N	N
152	20230804	100751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2190	5	2	0.23	207568540	95504	12.21	2170	2195	2150	2840	1530	2185	2173.40	2.24	-2276	2325	2255	2140	2070	1955	2290	2105	75	655	100	1350	5	1	74774372	1638	52.14	2.40	12	0.13	42.00	912.00	5080	20230103	-56.89	1216	20221013	80.10	5080	-56.89	20230103	1886	16.12	20230727	8850	-75.25	20221215	1886	16.12	20230727	4.75	N	207760	100	74 억	1672462	N	N	122	N	N
153	20230804	090751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2175	-10	5	-0.46	29287985	13500	1.73	2170	2185	2165	2840	1530	2185	2169.48	2.24	-5322	2325	2255	2140	2070	1955	2290	2105	75	655	100	1350	5	1	74774372	1626	51.79	2.38	12	0.02	42.00	912.00	5080	20230103	-57.19	1216	20221013	78.87	5080	-57.19	20230103	1886	15.32	20230727	8850	-75.42	20221215	1886	15.32	20230727	4.75	N	207760	100	74 억	1672462	N	N	122	N	N
154	20230803	160753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2185	55	2	2.58	1661645890	779067	202.88	2125	2210	2025	2765	1495	2130	2132.78	2.45	-156916	2213	2171	2133	2091	2053	2192	2112	75	635	100	1320	5	1	74774372	1634	52.02	2.40	12	1.04	42.00	912.00	5080	20230103	-56.99	1216	20221013	79.69	5080	-56.99	20230103	1886	15.85	20230727	8850	-75.31	20221215	1886	15.85	20230727	4.66	N	207760	100	74 억	1830765	N	N	122	N	N
155	20230803	150759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	50	2	2.35	1626911690	763136	198.73	2125	2210	2025	2765	1495	2130	2131.88	2.45	-155287	2213	2171	2133	2091	2053	2192	2112	75	635	100	1320	5	1	74774372	1630	51.90	2.39	12	1.02	42.00	912.00	5080	20230103	-57.09	1216	20221013	79.28	5080	-57.09	20230103	1886	15.59	20230727	8850	-75.37	20221215	1886	15.59	20230727	4.66	N	207760	100	74 억	1830765	N	N	374	N	N
156	20230803	140751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	50	2	2.35	1543490905	724758	188.74	2125	2210	2025	2765	1495	2130	2129.66	2.45	-156661	2213	2171	2133	2091	2053	2192	2112	75	635	100	1320	5	1	74774372	1630	51.90	2.39	12	0.97	42.00	912.00	5080	20230103	-57.09	1216	20221013	79.28	5080	-57.09	20230103	1886	15.59	20230727	8850	-75.37	20221215	1886	15.59	20230727	4.66	N	207760	100	74 억	1830765	N	N	374	N	N
157	20230803	130754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	35	2	1.64	1344825730	633873	165.07	2125	2210	2025	2765	1495	2130	2121.60	2.45	-172072	2213	2171	2133	2091	2053	2192	2112	75	635	100	1320	5	1	74774372	1619	51.55	2.37	12	0.85	42.00	912.00	5080	20230103	-57.38	1216	20221013	78.04	5080	-57.38	20230103	1886	14.79	20230727	8850	-75.54	20221215	1886	14.79	20230727	4.66	N	207760	100	74 억	1830765	N	N	374	N	N
158	20230803	120757	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	0	3	0.00	861205035	411763	107.23	2125	2160	2025	2765	1495	2130	2091.51	2.45	-137208	2213	2171	2133	2091	2053	2192	2112	75	635	100	1320	5	1	74774372	1593	50.71	2.34	12	0.55	42.00	912.00	5080	20230103	-58.07	1216	20221013	75.16	5080	-58.07	20230103	1886	12.94	20230727	8850	-75.93	20221215	1886	12.94	20230727	4.66	N	207760	100	74 억	1830765	N	N	374	N	N
159	20230803	110748	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2055	-75	5	-3.52	444303985	215024	56.00	2125	2135	2025	2765	1495	2130	2066.30	2.45	-55726	2213	2171	2133	2091	2053	2192	2112	75	635	100	1320	5	1	74774372	1537	48.93	2.25	12	0.29	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	4.66	N	207760	100	74 억	1830765	N	N	374	N	N
160	20230803	100747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	-80	5	-3.76	348013955	168253	43.82	2125	2135	2025	2765	1495	2130	2068.40	2.45	-49502	2213	2171	2133	2091	2053	2192	2112	75	635	100	1320	5	1	74774372	1533	48.81	2.25	12	0.23	42.00	912.00	5080	20230103	-59.65	1216	20221013	68.59	5080	-59.65	20230103	1886	8.70	20230727	8850	-76.84	20221215	1886	8.70	20230727	4.66	N	207760	100	74 억	1830765	N	N	374	N	N
161	20230803	090747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2085	-45	5	-2.11	102590560	48883	12.73	2125	2135	2075	2765	1495	2130	2098.70	2.45	-35330	2213	2171	2133	2091	2053	2192	2112	75	635	100	1320	5	1	74774372	1559	49.64	2.29	12	0.07	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	4.66	N	207760	100	74 억	1830765	N	N	374	N	N
162	20230802	160753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	0	3	0.00	816190165	382746	103.69	2110	2175	2095	2765	1495	2130	2132.46	2.52	-52543	2203	2166	2123	2086	2043	2185	2105	75	635	100	1320	5	1	74774372	1593	50.71	2.34	12	0.51	42.00	912.00	5080	20230103	-58.07	1216	20221013	75.16	5080	-58.07	20230103	1886	12.94	20230727	8850	-75.93	20221215	1886	12.94	20230727	4.47	N	207760	100	74 억	1882049	N	N	374	N	N
163	20230802	150802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	-5	5	-0.23	793027145	371856	100.74	2110	2175	2095	2765	1495	2130	2132.62	2.52	-51893	2203	2166	2123	2086	2043	2185	2105	75	635	100	1320	5	1	74774372	1589	50.60	2.33	12	0.50	42.00	912.00	5080	20230103	-58.17	1216	20221013	74.75	5080	-58.17	20230103	1886	12.67	20230727	8850	-75.99	20221215	1886	12.67	20230727	4.47	N	207760	100	74 억	1882049	N	N	41	N	N
164	20230802	140753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	10	2	0.47	696904060	326517	88.46	2110	2175	2095	2765	1495	2130	2134.36	2.52	-54218	2203	2166	2123	2086	2043	2185	2105	75	635	100	1320	5	1	74774372	1600	50.95	2.35	12	0.44	42.00	912.00	5080	20230103	-57.87	1216	20221013	75.99	5080	-57.87	20230103	1886	13.47	20230727	8850	-75.82	20221215	1886	13.47	20230727	4.47	N	207760	100	74 억	1882049	N	N	41	N	N
165	20230802	130749	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	0	3	0.00	335234160	158392	42.91	2110	2140	2095	2765	1495	2130	2116.48	2.52	-23008	2203	2166	2123	2086	2043	2185	2105	75	635	100	1320	5	1	74774372	1593	50.71	2.34	12	0.21	42.00	912.00	5080	20230103	-58.07	1216	20221013	75.16	5080	-58.07	20230103	1886	12.94	20230727	8850	-75.93	20221215	1886	12.94	20230727	4.47	N	207760	100	74 억	1882049	N	N	41	N	N
166	20230802	120743	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-25	5	-1.17	252468155	119298	32.32	2110	2140	2095	2765	1495	2130	2116.28	2.52	-15769	2203	2166	2123	2086	2043	2185	2105	75	635	100	1320	5	1	74774372	1574	50.12	2.31	12	0.16	42.00	912.00	5080	20230103	-58.56	1216	20221013	73.11	5080	-58.56	20230103	1886	11.61	20230727	8850	-76.21	20221215	1886	11.61	20230727	4.47	N	207760	100	74 억	1882049	N	N	41	N	N
167	20230802	110744	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	-10	5	-0.47	141696090	66676	18.06	2110	2140	2110	2765	1495	2130	2125.14	2.52	4719	2203	2166	2123	2086	2043	2185	2105	75	635	100	1320	5	1	74774372	1585	50.48	2.32	12	0.09	42.00	912.00	5080	20230103	-58.27	1216	20221013	74.34	5080	-58.27	20230103	1886	12.41	20230727	8850	-76.05	20221215	1886	12.41	20230727	4.47	N	207760	100	74 억	1882049	N	N	41	N	N
168	20230802	100747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	5	2	0.23	81776500	38532	10.44	2110	2140	2110	2765	1495	2130	2122.30	2.52	10258	2203	2166	2123	2086	2043	2185	2105	75	635	100	1320	5	1	74774372	1596	50.83	2.34	12	0.05	42.00	912.00	5080	20230103	-57.97	1216	20221013	75.58	5080	-57.97	20230103	1886	13.20	20230727	8850	-75.88	20221215	1886	13.20	20230727	4.47	N	207760	100	74 억	1882049	N	N	41	N	N
169	20230802	090746	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-20	5	-0.94	17870295	8469	2.29	2110	2130	2110	2765	1495	2130	2110.08	2.52	-235	2203	2166	2123	2086	2043	2185	2105	75	635	100	1320	5	1	74774372	1578	50.24	2.31	12	0.01	42.00	912.00	5080	20230103	-58.46	1216	20221013	73.52	5080	-58.46	20230103	1886	11.88	20230727	8850	-76.16	20221215	1886	11.88	20230727	4.47	N	207760	100	74 억	1882049	N	N	41	N	N
170	20230801	160746	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	30	2	1.43	783744900	367207	81.40	2080	2160	2080	2730	1470	2100	2134.34	2.51	6632	2176	2137	2071	2032	1966	2157	2052	75	630	100	1300	5	1	74774372	1593	50.71	2.34	12	0.49	42.00	912.00	5080	20230103	-58.07	1216	20221013	75.16	5080	-58.07	20230103	1886	12.94	20230727	8850	-75.93	20221215	1886	12.94	20230727	4.48	N	207760	100	74 억	1877108	N	N	41	N	N
171	20230801	150742	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	30	2	1.43	767518455	359602	79.71	2080	2160	2080	2730	1470	2100	2134.36	2.51	3747	2176	2137	2071	2032	1966	2157	2052	75	630	100	1300	5	1	74774372	1593	50.71	2.34	12	0.48	42.00	912.00	5080	20230103	-58.07	1216	20221013	75.16	5080	-58.07	20230103	1886	12.94	20230727	8850	-75.93	20221215	1886	12.94	20230727	4.48	N	207760	100	74 억	1877108	N	N	139	N	N
172	20230801	140758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	20	2	0.95	737022695	345264	76.54	2080	2160	2080	2730	1470	2100	2134.66	2.51	-1249	2176	2137	2071	2032	1966	2157	2052	75	630	100	1300	5	1	74774372	1585	50.48	2.32	12	0.46	42.00	912.00	5080	20230103	-58.27	1216	20221013	74.34	5080	-58.27	20230103	1886	12.41	20230727	8850	-76.05	20221215	1886	12.41	20230727	4.48	N	207760	100	74 억	1877108	N	N	139	N	N
173	20230801	130739	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	30	2	1.43	694214045	325106	72.07	2080	2160	2080	2730	1470	2100	2135.35	2.51	-2811	2176	2137	2071	2032	1966	2157	2052	75	630	100	1300	5	1	74774372	1593	50.71	2.34	12	0.43	42.00	912.00	5080	20230103	-58.07	1216	20221013	75.16	5080	-58.07	20230103	1886	12.94	20230727	8850	-75.93	20221215	1886	12.94	20230727	4.48	N	207760	100	74 억	1877108	N	N	139	N	N
174	20230801	120740	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	55	2	2.62	623168655	291974	64.72	2080	2160	2080	2730	1470	2100	2134.33	2.51	574	2176	2137	2071	2032	1966	2157	2052	75	630	100	1300	5	1	74774372	1611	51.31	2.36	12	0.39	42.00	912.00	5080	20230103	-57.58	1216	20221013	77.22	5080	-57.58	20230103	1886	14.26	20230727	8850	-75.65	20221215	1886	14.26	20230727	4.48	N	207760	100	74 억	1877108	N	N	139	N	N
175	20230801	110737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	35	2	1.67	423935485	199236	44.17	2080	2145	2080	2730	1470	2100	2127.81	2.51	26910	2176	2137	2071	2032	1966	2157	2052	75	630	100	1300	5	1	74774372	1596	50.83	2.34	12	0.27	42.00	912.00	5080	20230103	-57.97	1216	20221013	75.58	5080	-57.97	20230103	1886	13.20	20230727	8850	-75.88	20221215	1886	13.20	20230727	4.48	N	207760	100	74 억	1877108	N	N	139	N	N
176	20230801	100741	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	40	2	1.90	380138585	178761	39.63	2080	2145	2080	2730	1470	2100	2126.52	2.51	21968	2176	2137	2071	2032	1966	2157	2052	75	630	100	1300	5	1	74774372	1600	50.95	2.35	12	0.24	42.00	912.00	5080	20230103	-57.87	1216	20221013	75.99	5080	-57.87	20230103	1886	13.47	20230727	8850	-75.82	20221215	1886	13.47	20230727	4.48	N	207760	100	74 억	1877108	N	N	139	N	N
177	20230801	090735	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	30	2	1.43	86743965	41075	9.11	2080	2135	2080	2730	1470	2100	2111.84	2.51	14186	2176	2137	2071	2032	1966	2157	2052	75	630	100	1300	5	1	74774372	1593	50.71	2.34	12	0.05	42.00	912.00	5080	20230103	-58.07	1216	20221013	75.16	5080	-58.07	20230103	1886	12.94	20230727	8850	-75.93	20221215	1886	12.94	20230727	4.48	N	207760	100	74 억	1877108	N	N	139	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History