KissMeData/052220/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3400	135	2	4.13	1046407030	310437	121.11	3310	3440	3260	4240	2290	3265	3370.68	1.72	0	41063	3458	3361	3253	3156	3048	3410	3205	115	975	500	2080	5	1	23000000	782	46.58	1.40	12	1.35	73.00	2431.00	5430	20221012	-37.38	2900	20220907	17.24	5340	-36.33	20230209	2945	15.45	20230726	5430	-37.38	20221012	2900	17.24	20220907	4.29	N	052220	500	115 억		395131	N	N	0	N	00	N
3	20230731	150525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3430	165	2	5.05	1000062080	296858	115.81	3310	3440	3260	4240	2290	3265	3368.82	1.72	0	36996	3458	3361	3253	3156	3048	3410	3205	115	975	500	2080	5	1	23000000	789	46.99	1.41	12	1.29	73.00	2431.00	5430	20221012	-36.83	2900	20220907	18.28	5340	-35.77	20230209	2945	16.47	20230726	5430	-36.83	20221012	2900	18.28	20220907	4.29	N	052220	500	115 억		395131	N	N	0	N	00	N
4	20230731	140526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3395	130	2	3.98	899672785	267489	104.35	3310	3440	3260	4240	2290	3265	3363.40	1.72	0	29103	3458	3361	3253	3156	3048	3410	3205	115	975	500	2080	5	1	23000000	781	46.51	1.40	12	1.16	73.00	2431.00	5430	20221012	-37.48	2900	20220907	17.07	5340	-36.42	20230209	2945	15.28	20230726	5430	-37.48	20221012	2900	17.07	20220907	4.29	N	052220	500	115 억		395131	N	N	0	N	00	N
5	20230731	130527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3420	155	2	4.75	753727955	224693	87.66	3310	3430	3260	4240	2290	3265	3354.48	1.72	0	9077	3458	3361	3253	3156	3048	3410	3205	115	975	500	2080	5	1	23000000	787	46.85	1.41	12	0.98	73.00	2431.00	5430	20221012	-37.02	2900	20220907	17.93	5340	-35.96	20230209	2945	16.13	20230726	5430	-37.02	20221012	2900	17.93	20220907	4.29	N	052220	500	115 억		395131	N	N	0	N	00	N
6	20230731	120531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3315	50	2	1.53	502383365	150508	58.72	3310	3405	3260	4240	2290	3265	3337.92	1.72	0	-16072	3458	3361	3253	3156	3048	3410	3205	115	975	500	2080	5	1	23000000	762	45.41	1.36	12	0.65	73.00	2431.00	5430	20221012	-38.95	2900	20220907	14.31	5340	-37.92	20230209	2945	12.56	20230726	5430	-38.95	20221012	2900	14.31	20220907	4.29	N	052220	500	115 억		395131	N	N	0	N	00	N
7	20230731	110533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	35	2	1.07	259402605	78234	30.52	3310	3370	3260	4240	2290	3265	3315.73	1.72	0	-20315	3458	3361	3253	3156	3048	3410	3205	115	975	500	2080	5	1	23000000	759	45.21	1.36	12	0.34	73.00	2431.00	5430	20221012	-39.23	2900	20220907	13.79	5340	-38.20	20230209	2945	12.05	20230726	5430	-39.23	20221012	2900	13.79	20220907	4.29	N	052220	500	115 억		395131	N	N	0	N	00	N
8	20230731	100534	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	25	2	0.77	137565525	41677	16.26	3310	3370	3260	4240	2290	3265	3300.75	1.72	0	-12074	3458	3361	3253	3156	3048	3410	3205	115	975	500	2080	5	1	23000000	757	45.07	1.35	12	0.18	73.00	2431.00	5430	20221012	-39.41	2900	20220907	13.45	5340	-38.39	20230209	2945	11.71	20230726	5430	-39.41	20221012	2900	13.45	20220907	4.29	N	052220	500	115 억		395131	N	N	0	N	00	N
9	20230731	090525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3310	45	2	1.38	17791250	5375	2.10	3310	3310	3310	4240	2290	3265	3310.00	1.72	0	-7791	3458	3361	3253	3156	3048	3410	3205	115	975	500	2080	5	1	23000000	761	45.34	1.36	12	0.02	73.00	2431.00	5430	20221012	-39.04	2900	20220907	14.14	5340	-38.01	20230209	2945	12.39	20230726	5430	-39.04	20221012	2900	14.14	20220907	4.29	N	052220	500	115 억		395131	N	N	0	N	00	N
10	20230728	160528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	110	2	3.49	833699785	255911	168.75	3160	3350	3145	4100	2210	3155	3257.75	1.53	0	43727	3325	3240	3100	3015	2875	3282	3057	115	945	500	2010	5	1	23000000	751	44.73	1.34	12	1.11	73.00	2431.00	5430	20221012	-39.87	2900	20220907	12.59	5340	-38.86	20230209	2945	10.87	20230726	5430	-39.87	20221012	2900	12.59	20220907	4.16	N	052220	500	115 억		351702	N	N	0	N	00	N
11	20230728	150527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	110	2	3.49	820808940	251961	166.14	3160	3350	3145	4100	2210	3155	3257.68	1.53	0	43464	3325	3240	3100	3015	2875	3282	3057	115	945	500	2010	5	1	23000000	751	44.73	1.34	12	1.10	73.00	2431.00	5430	20221012	-39.87	2900	20220907	12.59	5340	-38.86	20230209	2945	10.87	20230726	5430	-39.87	20221012	2900	12.59	20220907	4.16	N	052220	500	115 억		351702	N	N	0	N	00	N
12	20230728	140525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	95	2	3.01	771034930	236626	156.03	3160	3350	3145	4100	2210	3155	3258.45	1.53	0	40962	3325	3240	3100	3015	2875	3282	3057	115	945	500	2010	5	1	23000000	748	44.52	1.34	12	1.03	73.00	2431.00	5430	20221012	-40.15	2900	20220907	12.07	5340	-39.14	20230209	2945	10.36	20230726	5430	-40.15	20221012	2900	12.07	20220907	4.16	N	052220	500	115 억		351702	N	N	0	N	00	N
13	20230728	130528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	140	2	4.44	727648570	223277	147.23	3160	3350	3145	4100	2210	3155	3258.95	1.53	0	36271	3325	3240	3100	3015	2875	3282	3057	115	945	500	2010	5	1	23000000	758	45.14	1.36	12	0.97	73.00	2431.00	5430	20221012	-39.32	2900	20220907	13.62	5340	-38.30	20230209	2945	11.88	20230726	5430	-39.32	20221012	2900	13.62	20220907	4.16	N	052220	500	115 억		351702	N	N	0	N	00	N
14	20230728	120524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	110	2	3.49	683749370	209924	138.42	3160	3350	3145	4100	2210	3155	3257.13	1.53	0	32265	3325	3240	3100	3015	2875	3282	3057	115	945	500	2010	5	1	23000000	751	44.73	1.34	12	0.91	73.00	2431.00	5430	20221012	-39.87	2900	20220907	12.59	5340	-38.86	20230209	2945	10.87	20230726	5430	-39.87	20221012	2900	12.59	20220907	4.16	N	052220	500	115 억		351702	N	N	0	N	00	N
15	20230728	110529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	110	2	3.49	621558560	190824	125.83	3160	3350	3145	4100	2210	3155	3257.23	1.53	0	27077	3325	3240	3100	3015	2875	3282	3057	115	945	500	2010	5	1	23000000	751	44.73	1.34	12	0.83	73.00	2431.00	5430	20221012	-39.87	2900	20220907	12.59	5340	-38.86	20230209	2945	10.87	20230726	5430	-39.87	20221012	2900	12.59	20220907	4.16	N	052220	500	115 억		351702	N	N	0	N	00	N
16	20230728	100523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	45	2	1.43	196323030	61136	40.31	3160	3265	3145	4100	2210	3155	3211.25	1.53	0	6130	3325	3240	3100	3015	2875	3282	3057	115	945	500	2010	5	1	23000000	736	43.84	1.32	12	0.27	73.00	2431.00	5430	20221012	-41.07	2900	20220907	10.34	5340	-40.07	20230209	2945	8.66	20230726	5430	-41.07	20221012	2900	10.34	20220907	4.16	N	052220	500	115 억		351702	N	N	0	N	00	N
17	20230728	090526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	20	2	0.63	44516250	14077	9.28	3160	3175	3145	4100	2210	3155	3162.34	1.53	0	4166	3325	3240	3100	3015	2875	3282	3057	115	945	500	2010	5	1	23000000	730	43.49	1.31	12	0.06	73.00	2431.00	5430	20221012	-41.53	2900	20220907	9.48	5340	-40.54	20230209	2945	7.81	20230726	5430	-41.53	20221012	2900	9.48	20220907	4.16	N	052220	500	115 억		351702	N	N	0	N	00	N
18	20230727	160523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	105	2	3.44	467872450	151648	63.24	2960	3185	2960	3965	2135	3050	3085.25	1.34	6827	44153	3193	3121	3033	2961	2873	3077	2917	115	915	500	1950	5	1	23000000	726	43.22	1.30	12	0.66	73.00	2431.00	5430	20221012	-41.90	2900	20220907	8.79	5340	-40.92	20230209	2945	7.13	20230726	5430	-41.90	20221012	2900	8.79	20220907	4.06	N	052220	500	115 억		308042	N	N	0	N	00	N
19	20230727	150524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	80	2	2.62	446270710	144800	60.38	2960	3185	2960	3965	2135	3050	3081.98	1.34	6827	40482	3193	3121	3033	2961	2873	3077	2917	115	915	500	1950	5	1	23000000	720	42.88	1.29	12	0.63	73.00	2431.00	5430	20221012	-42.36	2900	20220907	7.93	5340	-41.39	20230209	2945	6.28	20230726	5430	-42.36	20221012	2900	7.93	20220907	4.06	N	052220	500	115 억		308042	N	N	0	N	00	N
20	20230727	140521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	105	2	3.44	415720815	135139	56.35	2960	3180	2960	3965	2135	3050	3076.25	1.34	6827	40519	3193	3121	3033	2961	2873	3077	2917	115	915	500	1950	5	1	23000000	726	43.22	1.30	12	0.59	73.00	2431.00	5430	20221012	-41.90	2900	20220907	8.79	5340	-40.92	20230209	2945	7.13	20230726	5430	-41.90	20221012	2900	8.79	20220907	4.06	N	052220	500	115 억		308042	N	N	0	N	00	N
21	20230727	130521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	45	2	1.48	260241370	85704	35.74	2960	3125	2960	3965	2135	3050	3036.51	1.34	6827	20944	3193	3121	3033	2961	2873	3077	2917	115	915	500	1950	5	1	23000000	712	42.40	1.27	12	0.37	73.00	2431.00	5430	20221012	-43.00	2900	20220907	6.72	5340	-42.04	20230209	2945	5.09	20230726	5430	-43.00	20221012	2900	6.72	20220907	4.06	N	052220	500	115 억		308042	N	N	0	N	00	N
22	20230727	120524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	60	2	1.97	238840025	78798	32.86	2960	3125	2960	3965	2135	3050	3031.04	1.34	6827	20939	3193	3121	3033	2961	2873	3077	2917	115	915	500	1950	5	1	23000000	715	42.60	1.28	12	0.34	73.00	2431.00	5430	20221012	-42.73	2900	20220907	7.24	5340	-41.76	20230209	2945	5.60	20230726	5430	-42.73	20221012	2900	7.24	20220907	4.06	N	052220	500	115 억		308042	N	N	0	N	00	N
23	20230727	110523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	55	2	1.80	222160605	73430	30.62	2960	3115	2960	3965	2135	3050	3025.47	1.34	6827	19066	3193	3121	3033	2961	2873	3077	2917	115	915	500	1950	5	1	23000000	714	42.53	1.28	12	0.32	73.00	2431.00	5430	20221012	-42.82	2900	20220907	7.07	5340	-41.85	20230209	2945	5.43	20230726	5430	-42.82	20221012	2900	7.07	20220907	4.06	N	052220	500	115 억		308042	N	N	0	N	00	N
24	20230727	100522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	15	2	0.49	181175830	60162	25.09	2960	3065	2960	3965	2135	3050	3011.47	1.34	6827	14615	3193	3121	3033	2961	2873	3077	2917	115	915	500	1950	5	1	23000000	705	41.99	1.26	12	0.26	73.00	2431.00	5430	20221012	-43.55	2900	20220907	5.69	5340	-42.60	20230209	2945	4.07	20230726	5430	-43.55	20221012	2900	5.69	20220907	4.06	N	052220	500	115 억		308042	N	N	0	N	00	N
25	20230727	090523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3035	-15	5	-0.49	100288930	33499	13.97	2960	3055	2960	3965	2135	3050	2993.79	1.34	6827	10786	3193	3121	3033	2961	2873	3077	2917	115	915	500	1950	5	1	23000000	698	41.58	1.25	12	0.15	73.00	2431.00	5430	20221012	-44.11	2900	20220907	4.66	5340	-43.16	20230209	2945	3.06	20230726	5430	-44.11	20221012	2900	4.66	20220907	4.06	N	052220	500	115 억		308042	N	N	0	N	00	N
26	20230726	160520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	-65	5	-2.09	718876255	239363	278.34	3065	3105	2945	4045	2185	3115	3003.28	1.31	0	6732	3198	3156	3093	3051	2988	3177	3072	115	930	500	1990	5	1	23000000	702	41.78	1.25	12	1.04	73.00	2431.00	5430	20221012	-43.83	2900	20220907	5.17	5340	-42.88	20230209	2945	3.57	20230726	5430	-43.83	20221012	2900	5.17	20220907	4.06	N	052220	500	115 억		301215	N	N	0	N	00	N
27	20230726	150524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3030	-85	5	-2.73	674573090	224772	261.37	3065	3105	2945	4045	2185	3115	3001.14	1.31	0	6379	3198	3156	3093	3051	2988	3177	3072	115	930	500	1990	5	1	23000000	697	41.51	1.25	12	0.98	73.00	2431.00	5430	20221012	-44.20	2900	20220907	4.48	5340	-43.26	20230209	2945	2.89	20230726	5430	-44.20	20221012	2900	4.48	20220907	4.06	N	052220	500	115 억		301215	N	N	0	N	00	N
28	20230726	140521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2970	-145	5	-4.65	565596015	188431	219.11	3065	3105	2945	4045	2185	3115	3001.61	1.31	0	-2580	3198	3156	3093	3051	2988	3177	3072	115	930	500	1990	5	1	23000000	683	40.68	1.22	12	0.82	73.00	2431.00	5430	20221012	-45.30	2900	20220907	2.41	5340	-44.38	20230209	2945	0.85	20230726	5430	-45.30	20221012	2900	2.41	20220907	4.06	N	052220	500	115 억		301215	N	N	0	N	00	N
29	20230726	130519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2950	-165	5	-5.30	494126280	164461	191.24	3065	3105	2945	4045	2185	3115	3004.52	1.31	0	-3091	3198	3156	3093	3051	2988	3177	3072	115	930	500	1990	5	1	23000000	679	40.41	1.21	12	0.72	73.00	2431.00	5430	20221012	-45.67	2900	20220907	1.72	5340	-44.76	20230209	2945	0.17	20230726	5430	-45.67	20221012	2900	1.72	20220907	4.06	N	052220	500	115 억		301215	N	N	0	N	00	N
30	20230726	120521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2990	-125	5	-4.01	397572320	131870	153.34	3065	3105	2975	4045	2185	3115	3014.88	1.31	0	2338	3198	3156	3093	3051	2988	3177	3072	115	930	500	1990	5	1	23000000	688	40.96	1.23	12	0.57	73.00	2431.00	5430	20221012	-44.94	2900	20220907	3.10	5340	-44.01	20230209	2975	0.50	20230726	5430	-44.94	20221012	2900	3.10	20220907	4.06	N	052220	500	115 억		301215	N	N	0	N	00	N
31	20230726	110518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3020	-95	5	-3.05	304313450	100728	117.13	3065	3105	2975	4045	2185	3115	3021.14	1.31	0	-16076	3198	3156	3093	3051	2988	3177	3072	115	930	500	1990	5	1	23000000	695	41.37	1.24	12	0.44	73.00	2431.00	5430	20221012	-44.38	2900	20220907	4.14	5340	-43.45	20230209	2975	1.51	20230726	5430	-44.38	20221012	2900	4.14	20220907	4.06	N	052220	500	115 억		301215	N	N	0	N	00	N
32	20230726	100522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3025	-90	5	-2.89	170381625	56072	65.20	3065	3105	3000	4045	2185	3115	3038.62	1.31	0	-14178	3198	3156	3093	3051	2988	3177	3072	115	930	500	1990	5	1	23000000	696	41.44	1.24	12	0.24	73.00	2431.00	5430	20221012	-44.29	2900	20220907	4.31	5340	-43.35	20230209	3000	0.83	20230726	5430	-44.29	20221012	2900	4.31	20220907	4.06	N	052220	500	115 억		301215	N	N	0	N	00	N
33	20230726	090517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	-35	5	-1.12	17508965	5694	6.62	3065	3105	3065	4045	2185	3115	3074.99	1.31	0	1567	3198	3156	3093	3051	2988	3177	3072	115	930	500	1990	5	1	23000000	708	42.19	1.27	12	0.02	73.00	2431.00	5430	20221012	-43.28	2900	20220907	6.21	5340	-42.32	20230209	3015	2.16	20230103	5430	-43.28	20221012	2900	6.21	20220907	4.06	N	052220	500	115 억		301215	N	N	0	N	00	N
34	20230725	160516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	35	2	1.14	265496845	85992	66.97	3050	3135	3030	4000	2160	3080	3087.44	1.29	0	3909	3246	3162	3121	3037	2996	3142	3017	115	920	500	1970	5	1	23000000	716	42.67	1.28	12	0.37	73.00	2431.00	5430	20221012	-42.63	2900	20220907	7.41	5340	-41.67	20230209	3015	3.32	20230103	5430	-42.63	20221012	2900	7.41	20220907	4.17	N	052220	500	115 억		297317	N	N	0	N	00	N
35	20230725	150513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	30	2	0.97	186662630	60701	47.27	3050	3110	3030	4000	2160	3080	3075.12	1.29	0	422	3246	3162	3121	3037	2996	3142	3017	115	920	500	1970	5	1	23000000	715	42.60	1.28	12	0.26	73.00	2431.00	5430	20221012	-42.73	2900	20220907	7.24	5340	-41.76	20230209	3015	3.15	20230103	5430	-42.73	20221012	2900	7.24	20220907	4.17	N	052220	500	115 억		297317	N	N	0	N	00	N
36	20230725	140513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	0	3	0.00	116009905	37789	29.43	3050	3105	3030	4000	2160	3080	3069.94	1.29	0	1738	3246	3162	3121	3037	2996	3142	3017	115	920	500	1970	5	1	23000000	708	42.19	1.27	12	0.16	73.00	2431.00	5430	20221012	-43.28	2900	20220907	6.21	5340	-42.32	20230209	3015	2.16	20230103	5430	-43.28	20221012	2900	6.21	20220907	4.17	N	052220	500	115 억		297317	N	N	0	N	00	N
37	20230725	130518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	20	2	0.65	100160645	32646	25.42	3050	3105	3030	4000	2160	3080	3068.08	1.29	0	3760	3246	3162	3121	3037	2996	3142	3017	115	920	500	1970	5	1	23000000	713	42.47	1.28	12	0.14	73.00	2431.00	5430	20221012	-42.91	2900	20220907	6.90	5340	-41.95	20230209	3015	2.82	20230103	5430	-42.91	20221012	2900	6.90	20220907	4.17	N	052220	500	115 억		297317	N	N	0	N	00	N
38	20230725	120517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	25	2	0.81	89476120	29184	22.73	3050	3105	3030	4000	2160	3080	3065.93	1.29	0	2236	3246	3162	3121	3037	2996	3142	3017	115	920	500	1970	5	1	23000000	714	42.53	1.28	12	0.13	73.00	2431.00	5430	20221012	-42.82	2900	20220907	7.07	5340	-41.85	20230209	3015	2.99	20230103	5430	-42.82	20221012	2900	7.07	20220907	4.17	N	052220	500	115 억		297317	N	N	0	N	00	N
39	20230725	110514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3090	10	2	0.32	78932150	25772	20.07	3050	3095	3030	4000	2160	3080	3062.71	1.29	0	1699	3246	3162	3121	3037	2996	3142	3017	115	920	500	1970	5	1	23000000	711	42.33	1.27	12	0.11	73.00	2431.00	5430	20221012	-43.09	2900	20220907	6.55	5340	-42.13	20230209	3015	2.49	20230103	5430	-43.09	20221012	2900	6.55	20220907	4.17	N	052220	500	115 억		297317	N	N	0	N	00	N
40	20230725	100515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	-10	5	-0.32	68268655	22310	17.37	3050	3095	3030	4000	2160	3080	3060.00	1.29	0	1946	3246	3162	3121	3037	2996	3142	3017	115	920	500	1970	5	1	23000000	706	42.05	1.26	12	0.10	73.00	2431.00	5430	20221012	-43.46	2900	20220907	5.86	5340	-42.51	20230209	3015	1.82	20230103	5430	-43.46	20221012	2900	5.86	20220907	4.17	N	052220	500	115 억		297317	N	N	0	N	00	N
41	20230725	090515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3055	-25	5	-0.81	10951295	3582	2.79	3050	3080	3050	4000	2160	3080	3057.31	1.29	0	299	3246	3162	3121	3037	2996	3142	3017	115	920	500	1970	5	1	23000000	703	41.85	1.26	12	0.02	73.00	2431.00	5430	20221012	-43.74	2900	20220907	5.34	5340	-42.79	20230209	3015	1.33	20230103	5430	-43.74	20221012	2900	5.34	20220907	4.17	N	052220	500	115 억		297317	N	N	0	N	00	N
42	20230724	160516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	-145	5	-4.50	400374740	128182	189.54	3205	3205	3080	4190	2260	3225	3122.54	1.49	0	-44497	3268	3246	3213	3191	3158	3230	3175	115	965	500	2060	5	1	23000000	708	42.19	1.27	12	0.56	73.00	2431.00	5430	20221012	-43.28	2900	20220907	6.21	5340	-42.32	20230209	3015	2.16	20230103	5430	-43.28	20221012	2900	6.21	20220907	4.17	N	052220	500	115 억		341777	N	N	0	N	00	N
43	20230724	150512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	-125	5	-3.88	380379005	121702	179.96	3205	3205	3080	4190	2260	3225	3124.01	1.49	0	-44567	3268	3246	3213	3191	3158	3230	3175	115	965	500	2060	5	1	23000000	713	42.47	1.28	12	0.53	73.00	2431.00	5430	20221012	-42.91	2900	20220907	6.90	5340	-41.95	20230209	3015	2.82	20230103	5430	-42.91	20221012	2900	6.90	20220907	4.17	N	052220	500	115 억		341777	N	N	0	N	00	N
44	20230724	140511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	-125	5	-3.88	290092980	92438	136.69	3205	3205	3100	4190	2260	3225	3136.53	1.49	0	-48198	3268	3246	3213	3191	3158	3230	3175	115	965	500	2060	5	1	23000000	713	42.47	1.28	12	0.40	73.00	2431.00	5430	20221012	-42.91	2900	20220907	6.90	5340	-41.95	20230209	3015	2.82	20230103	5430	-42.91	20221012	2900	6.90	20220907	4.17	N	052220	500	115 억		341777	N	N	0	N	00	N
45	20230724	130512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-110	5	-3.41	251179370	79909	118.16	3205	3205	3105	4190	2260	3225	3141.44	1.49	0	-45278	3268	3246	3213	3191	3158	3230	3175	115	965	500	2060	5	1	23000000	716	42.67	1.28	12	0.35	73.00	2431.00	5430	20221012	-42.63	2900	20220907	7.41	5340	-41.67	20230209	3015	3.32	20230103	5430	-42.63	20221012	2900	7.41	20220907	4.17	N	052220	500	115 억		341777	N	N	0	N	00	N
46	20230724	120513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-110	5	-3.41	232607010	73938	109.33	3205	3205	3105	4190	2260	3225	3144.01	1.49	0	-45138	3268	3246	3213	3191	3158	3230	3175	115	965	500	2060	5	1	23000000	716	42.67	1.28	12	0.32	73.00	2431.00	5430	20221012	-42.63	2900	20220907	7.41	5340	-41.67	20230209	3015	3.32	20230103	5430	-42.63	20221012	2900	7.41	20220907	4.17	N	052220	500	115 억		341777	N	N	0	N	00	N
47	20230724	110515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	-95	5	-2.95	167124045	52961	78.31	3205	3205	3130	4190	2260	3225	3153.17	1.49	0	-33761	3268	3246	3213	3191	3158	3230	3175	115	965	500	2060	5	1	23000000	720	42.88	1.29	12	0.23	73.00	2431.00	5430	20221012	-42.36	2900	20220907	7.93	5340	-41.39	20230209	3015	3.81	20230103	5430	-42.36	20221012	2900	7.93	20220907	4.17	N	052220	500	115 억		341777	N	N	0	N	00	N
48	20230724	100510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-85	5	-2.64	116073280	36700	54.27	3205	3205	3140	4190	2260	3225	3159.56	1.49	0	-26308	3268	3246	3213	3191	3158	3230	3175	115	965	500	2060	5	1	23000000	722	43.01	1.29	12	0.16	73.00	2431.00	5430	20221012	-42.17	2900	20220907	8.28	5340	-41.20	20230209	3015	4.15	20230103	5430	-42.17	20221012	2900	8.28	20220907	4.17	N	052220	500	115 억		341777	N	N	0	N	00	N
49	20230724	090513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-45	5	-1.40	15031420	4696	6.94	3205	3205	3165	4190	2260	3225	3185.99	1.49	0	-1814	3268	3246	3213	3191	3158	3230	3175	115	965	500	2060	5	1	23000000	731	43.56	1.31	12	0.02	73.00	2431.00	5430	20221012	-41.44	2900	20220907	9.66	5340	-40.45	20230209	3015	5.47	20230103	5430	-41.44	20221012	2900	9.66	20220907	4.17	N	052220	500	115 억		341777	N	N	0	N	00	N
50	20230721	160509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-15	5	-0.46	208284805	65125	56.10	3235	3235	3180	4210	2270	3240	3198.21	1.51	0	-6049	3303	3271	3218	3186	3133	3287	3202	115	970	500	2070	5	1	23000000	742	44.18	1.33	12	0.28	73.00	2431.00	5430	20221012	-40.61	2900	20220907	11.21	5340	-39.61	20230209	3015	6.97	20230103	5430	-40.61	20221012	2900	11.21	20220907	4.18	N	052220	500	115 억		347837	N	N	0	N	00	N
51	20230721	150511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	-50	5	-1.54	167280900	52301	45.05	3235	3235	3185	4210	2270	3240	3198.43	1.51	0	-3643	3303	3271	3218	3186	3133	3287	3202	115	970	500	2070	5	1	23000000	734	43.70	1.31	12	0.23	73.00	2431.00	5430	20221012	-41.25	2900	20220907	10.00	5340	-40.26	20230209	3015	5.80	20230103	5430	-41.25	20221012	2900	10.00	20220907	4.18	N	052220	500	115 억		347837	N	N	0	N	00	N
52	20230721	140508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	-40	5	-1.23	106208825	33155	28.56	3235	3235	3185	4210	2270	3240	3203.40	1.51	0	-2471	3303	3271	3218	3186	3133	3287	3202	115	970	500	2070	5	1	23000000	736	43.84	1.32	12	0.14	73.00	2431.00	5430	20221012	-41.07	2900	20220907	10.34	5340	-40.07	20230209	3015	6.14	20230103	5430	-41.07	20221012	2900	10.34	20220907	4.18	N	052220	500	115 억		347837	N	N	0	N	00	N
53	20230721	130510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	-40	5	-1.23	82538175	25740	22.17	3235	3235	3195	4210	2270	3240	3206.61	1.51	0	-482	3303	3271	3218	3186	3133	3287	3202	115	970	500	2070	5	1	23000000	736	43.84	1.32	12	0.11	73.00	2431.00	5430	20221012	-41.07	2900	20220907	10.34	5340	-40.07	20230209	3015	6.14	20230103	5430	-41.07	20221012	2900	10.34	20220907	4.18	N	052220	500	115 억		347837	N	N	0	N	00	N
54	20230721	120515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-20	5	-0.62	75492260	23539	20.28	3235	3235	3195	4210	2270	3240	3207.11	1.51	0	-395	3303	3271	3218	3186	3133	3287	3202	115	970	500	2070	5	1	23000000	741	44.11	1.32	12	0.10	73.00	2431.00	5430	20221012	-40.70	2900	20220907	11.03	5340	-39.70	20230209	3015	6.80	20230103	5430	-40.70	20221012	2900	11.03	20220907	4.18	N	052220	500	115 억		347837	N	N	0	N	00	N
55	20230721	110512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-30	5	-0.93	49449780	15429	13.29	3235	3235	3195	4210	2270	3240	3204.99	1.51	0	405	3303	3271	3218	3186	3133	3287	3202	115	970	500	2070	5	1	23000000	738	43.97	1.32	12	0.07	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	3015	6.47	20230103	5430	-40.88	20221012	2900	10.69	20220907	4.18	N	052220	500	115 억		347837	N	N	0	N	00	N
56	20230721	100512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-30	5	-0.93	21146190	6599	5.68	3235	3235	3195	4210	2270	3240	3204.45	1.51	0	485	3303	3271	3218	3186	3133	3287	3202	115	970	500	2070	5	1	23000000	738	43.97	1.32	12	0.03	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	3015	6.47	20230103	5430	-40.88	20221012	2900	10.69	20220907	4.18	N	052220	500	115 억		347837	N	N	0	N	00	N
57	20230721	090513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-30	5	-0.93	2255110	700	0.60	3235	3235	3210	4210	2270	3240	3221.59	1.51	0	-6	3303	3271	3218	3186	3133	3287	3202	115	970	500	2070	5	1	23000000	738	43.97	1.32	12	0.00	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	3015	6.47	20230103	5430	-40.88	20221012	2900	10.69	20220907	4.18	N	052220	500	115 억		347837	N	N	0	N	00	N
58	20230720	160508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	30	2	0.93	364435590	113767	130.99	3185	3250	3165	4170	2250	3210	3203.35	1.54	0	-7999	3263	3236	3218	3191	3173	3227	3182	115	960	500	2050	5	1	23000000	745	44.38	1.33	12	0.49	73.00	2431.00	5430	20221012	-40.33	2900	20220907	11.72	5340	-39.33	20230209	3015	7.46	20230103	5430	-40.33	20221012	2900	11.72	20220907	4.16	N	052220	500	115 억		354496	N	N	0	N	00	N
59	20230720	150507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	0	3	0.00	352575850	110106	126.77	3185	3250	3165	4170	2250	3210	3202.15	1.54	0	-7299	3263	3236	3218	3191	3173	3227	3182	115	960	500	2050	5	1	23000000	738	43.97	1.32	12	0.48	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	3015	6.47	20230103	5430	-40.88	20221012	2900	10.69	20220907	4.16	N	052220	500	115 억		354496	N	N	0	N	00	N
60	20230720	140506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-5	5	-0.16	250348460	78257	90.10	3185	3250	3165	4170	2250	3210	3199.06	1.54	0	-6058	3263	3236	3218	3191	3173	3227	3182	115	960	500	2050	5	1	23000000	737	43.90	1.32	12	0.34	73.00	2431.00	5430	20221012	-40.98	2900	20220907	10.52	5340	-39.98	20230209	3015	6.30	20230103	5430	-40.98	20221012	2900	10.52	20220907	4.16	N	052220	500	115 억		354496	N	N	0	N	00	N
61	20230720	130506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	15	2	0.47	237881625	74373	85.63	3185	3250	3165	4170	2250	3210	3198.49	1.54	0	-3442	3263	3236	3218	3191	3173	3227	3182	115	960	500	2050	5	1	23000000	742	44.18	1.33	12	0.32	73.00	2431.00	5430	20221012	-40.61	2900	20220907	11.21	5340	-39.61	20230209	3015	6.97	20230103	5430	-40.61	20221012	2900	11.21	20220907	4.16	N	052220	500	115 억		354496	N	N	0	N	00	N
62	20230720	120511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-30	5	-0.93	145928815	45856	52.80	3185	3215	3165	4170	2250	3210	3182.33	1.54	0	-4206	3263	3236	3218	3191	3173	3227	3182	115	960	500	2050	5	1	23000000	731	43.56	1.31	12	0.20	73.00	2431.00	5430	20221012	-41.44	2900	20220907	9.66	5340	-40.45	20230209	3015	5.47	20230103	5430	-41.44	20221012	2900	9.66	20220907	4.16	N	052220	500	115 억		354496	N	N	0	N	00	N
63	20230720	110509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	-20	5	-0.62	74970565	23544	27.11	3185	3215	3165	4170	2250	3210	3184.27	1.54	0	-2714	3263	3236	3218	3191	3173	3227	3182	115	960	500	2050	5	1	23000000	734	43.70	1.31	12	0.10	73.00	2431.00	5430	20221012	-41.25	2900	20220907	10.00	5340	-40.26	20230209	3015	5.80	20230103	5430	-41.25	20221012	2900	10.00	20220907	4.16	N	052220	500	115 억		354496	N	N	0	N	00	N
64	20230720	100505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	-20	5	-0.62	62572745	19645	22.62	3185	3215	3165	4170	2250	3210	3185.17	1.54	0	-3254	3263	3236	3218	3191	3173	3227	3182	115	960	500	2050	5	1	23000000	734	43.70	1.31	12	0.09	73.00	2431.00	5430	20221012	-41.25	2900	20220907	10.00	5340	-40.26	20230209	3015	5.80	20230103	5430	-41.25	20221012	2900	10.00	20220907	4.16	N	052220	500	115 억		354496	N	N	0	N	00	N
65	20230720	090504	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3195	-15	5	-0.47	9879955	3100	3.57	3185	3210	3185	4170	2250	3210	3187.08	1.54	0	-272	3263	3236	3218	3191	3173	3227	3182	115	960	500	2050	5	1	23000000	735	43.77	1.31	12	0.01	73.00	2431.00	5430	20221012	-41.16	2900	20220907	10.17	5340	-40.17	20230209	3015	5.97	20230103	5430	-41.16	20221012	2900	10.17	20220907	4.16	N	052220	500	115 억		354496	N	N	0	N	00	N
66	20230719	160515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-30	5	-0.93	274876570	85616	100.60	3245	3245	3200	4210	2270	3240	3210.57	1.52	0	3926	3406	3322	3261	3177	3116	3365	3220	115	970	500	2070	5	1	23000000	738	43.97	1.32	12	0.37	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	3015	6.47	20230103	5430	-40.88	20221012	2900	10.69	20220907	4.20	N	052220	500	115 억		350570	N	N	0	N	00	N
67	20230719	150513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-15	5	-0.46	268672630	83687	98.33	3245	3245	3200	4210	2270	3240	3210.45	1.52	0	3887	3406	3322	3261	3177	3116	3365	3220	115	970	500	2070	5	1	23000000	742	44.18	1.33	12	0.36	73.00	2431.00	5430	20221012	-40.61	2900	20220907	11.21	5340	-39.61	20230209	3015	6.97	20230103	5430	-40.61	20221012	2900	11.21	20220907	4.20	N	052220	500	115 억		350570	N	N	0	N	00	N
68	20230719	140514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-30	5	-0.93	236537690	73665	86.55	3245	3245	3200	4210	2270	3240	3210.99	1.52	0	5593	3406	3322	3261	3177	3116	3365	3220	115	970	500	2070	5	1	23000000	738	43.97	1.32	12	0.32	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	3015	6.47	20230103	5430	-40.88	20221012	2900	10.69	20220907	4.20	N	052220	500	115 억		350570	N	N	0	N	00	N
69	20230719	130509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-20	5	-0.62	218980380	68196	80.13	3245	3245	3200	4210	2270	3240	3211.04	1.52	0	6562	3406	3322	3261	3177	3116	3365	3220	115	970	500	2070	5	1	23000000	741	44.11	1.32	12	0.30	73.00	2431.00	5430	20221012	-40.70	2900	20220907	11.03	5340	-39.70	20230209	3015	6.80	20230103	5430	-40.70	20221012	2900	11.03	20220907	4.20	N	052220	500	115 억		350570	N	N	0	N	00	N
70	20230719	120514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-35	5	-1.08	218481285	68041	79.95	3245	3245	3200	4210	2270	3240	3211.02	1.52	0	6688	3406	3322	3261	3177	3116	3365	3220	115	970	500	2070	5	1	23000000	737	43.90	1.32	12	0.30	73.00	2431.00	5430	20221012	-40.98	2900	20220907	10.52	5340	-39.98	20230209	3015	6.30	20230103	5430	-40.98	20221012	2900	10.52	20220907	4.20	N	052220	500	115 억		350570	N	N	0	N	00	N
71	20230719	110515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	0	3	0.00	82194645	25496	29.96	3245	3245	3205	4210	2270	3240	3223.83	1.52	0	-10382	3406	3322	3261	3177	3116	3365	3220	115	970	500	2070	5	1	23000000	745	44.38	1.33	12	0.11	73.00	2431.00	5430	20221012	-40.33	2900	20220907	11.72	5340	-39.33	20230209	3015	7.46	20230103	5430	-40.33	20221012	2900	11.72	20220907	4.20	N	052220	500	115 억		350570	N	N	0	N	00	N
72	20230719	100511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-15	5	-0.46	78232570	24270	28.52	3245	3245	3205	4210	2270	3240	3223.43	1.52	0	-10755	3406	3322	3261	3177	3116	3365	3220	115	970	500	2070	5	1	23000000	742	44.18	1.33	12	0.11	73.00	2431.00	5430	20221012	-40.61	2900	20220907	11.21	5340	-39.61	20230209	3015	6.97	20230103	5430	-40.61	20221012	2900	11.21	20220907	4.20	N	052220	500	115 억		350570	N	N	0	N	00	N
73	20230719	090511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-10	5	-0.31	6710625	2068	2.43	3245	3245	3230	4210	2270	3240	3244.98	1.52	0	-288	3406	3322	3261	3177	3116	3365	3220	115	970	500	2070	5	1	23000000	743	44.25	1.33	12	0.01	73.00	2431.00	5430	20221012	-40.52	2900	20220907	11.38	5340	-39.51	20230209	3015	7.13	20230103	5430	-40.52	20221012	2900	11.38	20220907	4.20	N	052220	500	115 억		350570	N	N	0	N	00	N
74	20230718	160510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	5	2	0.15	275252920	85106	113.16	3215	3345	3200	4205	2265	3235	3234.23	1.56	0	-8468	3295	3265	3235	3205	3175	3250	3190	115	970	500	2070	5	1	23000000	745	44.38	1.33	12	0.37	73.00	2431.00	5430	20221012	-40.33	2900	20220907	11.72	5340	-39.33	20230209	3015	7.46	20230103	5430	-40.33	20221012	2900	11.72	20220907	4.24	N	052220	500	115 억		359053	N	N	0	N	00	N
75	20230718	150510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-5	5	-0.15	241573550	74682	99.30	3215	3345	3200	4205	2265	3235	3234.70	1.56	0	-8097	3295	3265	3235	3205	3175	3250	3190	115	970	500	2070	5	1	23000000	743	44.25	1.33	12	0.32	73.00	2431.00	5430	20221012	-40.52	2900	20220907	11.38	5340	-39.51	20230209	3015	7.13	20230103	5430	-40.52	20221012	2900	11.38	20220907	4.24	N	052220	500	115 억		359053	N	N	0	N	00	N
76	20230718	140508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-5	5	-0.15	213938080	66106	87.90	3215	3345	3200	4205	2265	3235	3236.29	1.56	0	-4852	3295	3265	3235	3205	3175	3250	3190	115	970	500	2070	5	1	23000000	743	44.25	1.33	12	0.29	73.00	2431.00	5430	20221012	-40.52	2900	20220907	11.38	5340	-39.51	20230209	3015	7.13	20230103	5430	-40.52	20221012	2900	11.38	20220907	4.24	N	052220	500	115 억		359053	N	N	0	N	00	N
77	20230718	130508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-5	5	-0.15	201343955	62207	82.71	3215	3345	3200	4205	2265	3235	3236.68	1.56	0	-2216	3295	3265	3235	3205	3175	3250	3190	115	970	500	2070	5	1	23000000	743	44.25	1.33	12	0.27	73.00	2431.00	5430	20221012	-40.52	2900	20220907	11.38	5340	-39.51	20230209	3015	7.13	20230103	5430	-40.52	20221012	2900	11.38	20220907	4.24	N	052220	500	115 억		359053	N	N	0	N	00	N
78	20230718	120510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	40	2	1.24	191850440	59269	78.81	3215	3345	3200	4205	2265	3235	3236.94	1.56	0	-2218	3295	3265	3235	3205	3175	3250	3190	115	970	500	2070	5	1	23000000	753	44.86	1.35	12	0.26	73.00	2431.00	5430	20221012	-39.69	2900	20220907	12.93	5340	-38.67	20230209	3015	8.62	20230103	5430	-39.69	20221012	2900	12.93	20220907	4.24	N	052220	500	115 억		359053	N	N	0	N	00	N
79	20230718	110511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-15	5	-0.46	130198970	40412	53.73	3215	3255	3200	4205	2265	3235	3221.79	1.56	0	2320	3295	3265	3235	3205	3175	3250	3190	115	970	500	2070	5	1	23000000	741	44.11	1.32	12	0.18	73.00	2431.00	5430	20221012	-40.70	2900	20220907	11.03	5340	-39.70	20230209	3015	6.80	20230103	5430	-40.70	20221012	2900	11.03	20220907	4.24	N	052220	500	115 억		359053	N	N	0	N	00	N
80	20230718	100506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-5	5	-0.15	122181900	37921	50.42	3215	3255	3200	4205	2265	3235	3222.01	1.56	0	2699	3295	3265	3235	3205	3175	3250	3190	115	970	500	2070	5	1	23000000	743	44.25	1.33	12	0.16	73.00	2431.00	5430	20221012	-40.52	2900	20220907	11.38	5340	-39.51	20230209	3015	7.13	20230103	5430	-40.52	20221012	2900	11.38	20220907	4.24	N	052220	500	115 억		359053	N	N	0	N	00	N
81	20230718	090507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	10	2	0.31	30622720	9484	12.61	3215	3255	3215	4205	2265	3235	3228.88	1.56	0	3281	3295	3265	3235	3205	3175	3250	3190	115	970	500	2070	5	1	23000000	746	44.45	1.33	12	0.04	73.00	2431.00	5430	20221012	-40.24	2900	20220907	11.90	5340	-39.23	20230209	3015	7.63	20230103	5430	-40.24	20221012	2900	11.90	20220907	4.24	N	052220	500	115 억		359053	N	N	0	N	00	N
82	20230717	160508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-35	5	-1.07	242748400	75057	78.75	3245	3265	3205	4250	2290	3270	3234.09	1.51	0	10766	3373	3321	3283	3231	3193	3302	3212	115	980	500	2090	5	1	23000000	744	44.32	1.33	12	0.33	73.00	2431.00	5430	20221012	-40.42	2900	20220907	11.55	5340	-39.42	20230209	3015	7.30	20230103	5430	-40.42	20221012	2900	11.55	20220907	4.30	N	052220	500	115 억		348284	N	N	0	N	00	N
83	20230717	150505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-40	5	-1.22	203564450	62956	66.06	3245	3265	3205	4250	2290	3270	3233.44	1.51	0	10090	3373	3321	3283	3231	3193	3302	3212	115	980	500	2090	5	1	23000000	743	44.25	1.33	12	0.27	73.00	2431.00	5430	20221012	-40.52	2900	20220907	11.38	5340	-39.51	20230209	3015	7.13	20230103	5430	-40.52	20221012	2900	11.38	20220907	4.30	N	052220	500	115 억		348284	N	N	0	N	00	N
84	20230717	140507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-35	5	-1.07	163522175	50540	53.03	3245	3265	3205	4250	2290	3270	3235.50	1.51	0	7542	3373	3321	3283	3231	3193	3302	3212	115	980	500	2090	5	1	23000000	744	44.32	1.33	12	0.22	73.00	2431.00	5430	20221012	-40.42	2900	20220907	11.55	5340	-39.42	20230209	3015	7.30	20230103	5430	-40.42	20221012	2900	11.55	20220907	4.30	N	052220	500	115 억		348284	N	N	0	N	00	N
85	20230717	130503	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-45	5	-1.38	159459155	49280	51.71	3245	3265	3205	4250	2290	3270	3235.78	1.51	0	7138	3373	3321	3283	3231	3193	3302	3212	115	980	500	2090	5	1	23000000	742	44.18	1.33	12	0.21	73.00	2431.00	5430	20221012	-40.61	2900	20220907	11.21	5340	-39.61	20230209	3015	6.97	20230103	5430	-40.61	20221012	2900	11.21	20220907	4.30	N	052220	500	115 억		348284	N	N	0	N	00	N
86	20230717	120509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-35	5	-1.07	118070720	36443	38.24	3245	3265	3225	4250	2290	3270	3239.87	1.51	0	4206	3373	3321	3283	3231	3193	3302	3212	115	980	500	2090	5	1	23000000	744	44.32	1.33	12	0.16	73.00	2431.00	5430	20221012	-40.42	2900	20220907	11.55	5340	-39.42	20230209	3015	7.30	20230103	5430	-40.42	20221012	2900	11.55	20220907	4.30	N	052220	500	115 억		348284	N	N	0	N	00	N
87	20230717	110503	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-35	5	-1.07	100980895	31154	32.69	3245	3265	3225	4250	2290	3270	3241.35	1.51	0	1030	3373	3321	3283	3231	3193	3302	3212	115	980	500	2090	5	1	23000000	744	44.32	1.33	12	0.14	73.00	2431.00	5430	20221012	-40.42	2900	20220907	11.55	5340	-39.42	20230209	3015	7.30	20230103	5430	-40.42	20221012	2900	11.55	20220907	4.30	N	052220	500	115 억		348284	N	N	0	N	00	N
88	20230717	100505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-35	5	-1.07	84989555	26205	27.50	3245	3265	3225	4250	2290	3270	3243.26	1.51	0	755	3373	3321	3283	3231	3193	3302	3212	115	980	500	2090	5	1	23000000	744	44.32	1.33	12	0.11	73.00	2431.00	5430	20221012	-40.42	2900	20220907	11.55	5340	-39.42	20230209	3015	7.30	20230103	5430	-40.42	20221012	2900	11.55	20220907	4.30	N	052220	500	115 억		348284	N	N	0	N	00	N
89	20230717	090504	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	-30	5	-0.92	20310995	6238	6.55	3245	3265	3240	4250	2290	3270	3256.01	1.51	0	1230	3373	3321	3283	3231	3193	3302	3212	115	980	500	2090	5	1	23000000	745	44.38	1.33	12	0.03	73.00	2431.00	5430	20221012	-40.33	2900	20220907	11.72	5340	-39.33	20230209	3015	7.46	20230103	5430	-40.33	20221012	2900	11.72	20220907	4.30	N	052220	500	115 억		348284	N	N	0	N	00	N
90	20230714	160503	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3270	-40	5	-1.21	310904030	94759	79.46	3310	3335	3245	4300	2320	3310	3280.96	1.57	0	-12652	3450	3380	3290	3220	3130	3415	3255	115	990	500	2110	5	1	23000000	752	44.79	1.35	12	0.41	73.00	2431.00	5430	20221012	-39.78	2900	20220907	12.76	5340	-38.76	20230209	3015	8.46	20230103	5430	-39.78	20221012	2900	12.76	20220907	4.30	N	052220	500	115 억		360947	N	N	0	N	00	N
91	20230714	150506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	-30	5	-0.91	287963455	87722	73.56	3310	3335	3245	4300	2320	3310	3282.64	1.57	0	-12309	3450	3380	3290	3220	3130	3415	3255	115	990	500	2110	5	1	23000000	754	44.93	1.35	12	0.38	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	3015	8.79	20230103	5430	-39.59	20221012	2900	13.10	20220907	4.30	N	052220	500	115 억		360947	N	N	0	N	00	N
92	20230714	140508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	-25	5	-0.76	228287200	69364	58.16	3310	3335	3255	4300	2320	3310	3291.11	1.57	0	-12072	3450	3380	3290	3220	3130	3415	3255	115	990	500	2110	5	1	23000000	756	45.00	1.35	12	0.30	73.00	2431.00	5430	20221012	-39.50	2900	20220907	13.28	5340	-38.48	20230209	3015	8.96	20230103	5430	-39.50	20221012	2900	13.28	20220907	4.30	N	052220	500	115 억		360947	N	N	0	N	00	N
93	20230714	130501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	-35	5	-1.06	210704600	63988	53.65	3310	3335	3255	4300	2320	3310	3292.84	1.57	0	-10127	3450	3380	3290	3220	3130	3415	3255	115	990	500	2110	5	1	23000000	753	44.86	1.35	12	0.28	73.00	2431.00	5430	20221012	-39.69	2900	20220907	12.93	5340	-38.67	20230209	3015	8.62	20230103	5430	-39.69	20221012	2900	12.93	20220907	4.30	N	052220	500	115 억		360947	N	N	0	N	00	N
94	20230714	120502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	-20	5	-0.60	206045050	62566	52.46	3310	3335	3255	4300	2320	3310	3293.21	1.57	0	-9617	3450	3380	3290	3220	3130	3415	3255	115	990	500	2110	5	1	23000000	757	45.07	1.35	12	0.27	73.00	2431.00	5430	20221012	-39.41	2900	20220907	13.45	5340	-38.39	20230209	3015	9.12	20230103	5430	-39.41	20221012	2900	13.45	20220907	4.30	N	052220	500	115 억		360947	N	N	0	N	00	N
95	20230714	110505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	-15	5	-0.45	142960780	43279	36.29	3310	3335	3275	4300	2320	3310	3303.22	1.57	0	-2995	3450	3380	3290	3220	3130	3415	3255	115	990	500	2110	5	1	23000000	758	45.14	1.36	12	0.19	73.00	2431.00	5430	20221012	-39.32	2900	20220907	13.62	5340	-38.30	20230209	3015	9.29	20230103	5430	-39.32	20221012	2900	13.62	20220907	4.30	N	052220	500	115 억		360947	N	N	0	N	00	N
96	20230714	100508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	-25	5	-0.76	130875695	39597	33.20	3310	3335	3285	4300	2320	3310	3305.18	1.57	0	-1089	3450	3380	3290	3220	3130	3415	3255	115	990	500	2110	5	1	23000000	756	45.00	1.35	12	0.17	73.00	2431.00	5430	20221012	-39.50	2900	20220907	13.28	5340	-38.48	20230209	3015	8.96	20230103	5430	-39.50	20221012	2900	13.28	20220907	4.30	N	052220	500	115 억		360947	N	N	0	N	00	N
97	20230714	090505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3320	10	2	0.30	23363070	7033	5.90	3310	3335	3310	4300	2320	3310	3322.14	1.57	0	-2885	3450	3380	3290	3220	3130	3415	3255	115	990	500	2110	5	1	23000000	764	45.48	1.37	12	0.03	73.00	2431.00	5430	20221012	-38.86	2900	20220907	14.48	5340	-37.83	20230209	3015	10.12	20230103	5430	-38.86	20221012	2900	14.48	20220907	4.30	N	052220	500	115 억		360947	N	N	0	N	00	N
98	20230713	160503	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3310	100	2	3.12	389181170	119255	60.95	3210	3360	3200	4170	2250	3210	3263.44	1.59	0	-5633	3363	3286	3243	3166	3123	3265	3145	115	960	500	2050	5	1	23000000	761	45.34	1.36	12	0.52	73.00	2431.00	5430	20221012	-39.04	2900	20220907	14.14	5340	-38.01	20230209	3015	9.78	20230103	5430	-39.04	20221012	2900	14.14	20220907	4.36	N	052220	500	115 억		366590	N	N	0	N	00	N
99	20230713	150458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	85	2	2.65	358469400	109964	56.20	3210	3360	3200	4170	2250	3210	3259.88	1.59	0	-3879	3363	3286	3243	3166	3123	3265	3145	115	960	500	2050	5	1	23000000	758	45.14	1.36	12	0.48	73.00	2431.00	5430	20221012	-39.32	2900	20220907	13.62	5340	-38.30	20230209	3015	9.29	20230103	5430	-39.32	20221012	2900	13.62	20220907	4.36	N	052220	500	115 억		366590	N	N	0	N	00	N
100	20230713	140459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	55	2	1.71	246707935	76223	38.95	3210	3300	3200	4170	2250	3210	3236.66	1.59	0	-461	3363	3286	3243	3166	3123	3265	3145	115	960	500	2050	5	1	23000000	751	44.73	1.34	12	0.33	73.00	2431.00	5430	20221012	-39.87	2900	20220907	12.59	5340	-38.86	20230209	3015	8.29	20230103	5430	-39.87	20221012	2900	12.59	20220907	4.36	N	052220	500	115 억		366590	N	N	0	N	00	N
101	20230713	130500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	20	2	0.62	143810495	44596	22.79	3210	3270	3200	4170	2250	3210	3224.74	1.59	0	392	3363	3286	3243	3166	3123	3265	3145	115	960	500	2050	5	1	23000000	743	44.25	1.33	12	0.19	73.00	2431.00	5430	20221012	-40.52	2900	20220907	11.38	5340	-39.51	20230209	3015	7.13	20230103	5430	-40.52	20221012	2900	11.38	20220907	4.36	N	052220	500	115 억		366590	N	N	0	N	00	N
102	20230713	120457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	15	2	0.47	119531450	37048	18.93	3210	3270	3200	4170	2250	3210	3226.39	1.59	0	-360	3363	3286	3243	3166	3123	3265	3145	115	960	500	2050	5	1	23000000	742	44.18	1.33	12	0.16	73.00	2431.00	5430	20221012	-40.61	2900	20220907	11.21	5340	-39.61	20230209	3015	6.97	20230103	5430	-40.61	20221012	2900	11.21	20220907	4.36	N	052220	500	115 억		366590	N	N	0	N	00	N
103	20230713	110501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	35	2	1.09	106559090	33034	16.88	3210	3270	3200	4170	2250	3210	3225.74	1.59	0	72	3363	3286	3243	3166	3123	3265	3145	115	960	500	2050	5	1	23000000	746	44.45	1.33	12	0.14	73.00	2431.00	5430	20221012	-40.24	2900	20220907	11.90	5340	-39.23	20230209	3015	7.63	20230103	5430	-40.24	20221012	2900	11.90	20220907	4.36	N	052220	500	115 억		366590	N	N	0	N	00	N
104	20230713	100500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3270	60	2	1.87	63977885	19877	10.16	3210	3270	3200	4170	2250	3210	3218.69	1.59	0	577	3363	3286	3243	3166	3123	3265	3145	115	960	500	2050	5	1	23000000	752	44.79	1.35	12	0.09	73.00	2431.00	5430	20221012	-39.78	2900	20220907	12.76	5340	-38.76	20230209	3015	8.46	20230103	5430	-39.78	20221012	2900	12.76	20220907	4.36	N	052220	500	115 억		366590	N	N	0	N	00	N
105	20230713	090421	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	25	2	0.78	3262570	1015	0.52	3210	3235	3210	4170	2250	3210	3214.35	1.59	0	178	3363	3286	3243	3166	3123	3265	3145	115	960	500	2050	5	1	23000000	744	44.32	1.33	12	0.00	73.00	2431.00	5430	20221012	-40.42	2900	20220907	11.55	5340	-39.42	20230209	3015	7.30	20230103	5430	-40.42	20221012	2900	11.55	20220907	4.36	N	052220	500	115 억		366590	N	N	0	N	00	N
106	20230712	160457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-95	5	-2.87	627261495	193935	377.64	3305	3320	3200	4295	2315	3305	3234.50	1.67	0	-17301	3371	3337	3301	3267	3231	3355	3285	115	990	500	2110	5	1	23000000	738	43.97	1.32	12	0.84	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	3015	6.47	20230103	5430	-40.88	20221012	2900	10.69	20220907	4.39	N	052220	500	115 억		382962	N	N	0	N	00	N
107	20230712	150454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-85	5	-2.57	569024945	175773	342.28	3305	3320	3200	4295	2315	3305	3237.27	1.67	0	-17382	3371	3337	3301	3267	3231	3355	3285	115	990	500	2110	5	1	23000000	741	44.11	1.32	12	0.76	73.00	2431.00	5430	20221012	-40.70	2900	20220907	11.03	5340	-39.70	20230209	3015	6.80	20230103	5430	-40.70	20221012	2900	11.03	20220907	4.39	N	052220	500	115 억		382962	N	N	0	N	00	N
108	20230712	140453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	-65	5	-1.97	325738050	100171	195.06	3305	3320	3220	4295	2315	3305	3251.82	1.67	0	-17832	3371	3337	3301	3267	3231	3355	3285	115	990	500	2110	5	1	23000000	745	44.38	1.33	12	0.44	73.00	2431.00	5430	20221012	-40.33	2900	20220907	11.72	5340	-39.33	20230209	3015	7.46	20230103	5430	-40.33	20221012	2900	11.72	20220907	4.39	N	052220	500	115 억		382962	N	N	0	N	00	N
109	20230712	130456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-60	5	-1.82	279065015	85708	166.90	3305	3320	3225	4295	2315	3305	3256.00	1.67	0	-18841	3371	3337	3301	3267	3231	3355	3285	115	990	500	2110	5	1	23000000	746	44.45	1.33	12	0.37	73.00	2431.00	5430	20221012	-40.24	2900	20220907	11.90	5340	-39.23	20230209	3015	7.63	20230103	5430	-40.24	20221012	2900	11.90	20220907	4.39	N	052220	500	115 억		382962	N	N	0	N	00	N
110	20230712	120456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3260	-45	5	-1.36	151624605	46396	90.35	3305	3320	3250	4295	2315	3305	3268.05	1.67	0	-10509	3371	3337	3301	3267	3231	3355	3285	115	990	500	2110	5	1	23000000	750	44.66	1.34	12	0.20	73.00	2431.00	5430	20221012	-39.96	2900	20220907	12.41	5340	-38.95	20230209	3015	8.13	20230103	5430	-39.96	20221012	2900	12.41	20220907	4.39	N	052220	500	115 억		382962	N	N	0	N	00	N
111	20230712	110455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3260	-45	5	-1.36	143647725	43945	85.57	3305	3320	3250	4295	2315	3305	3268.81	1.67	0	-9789	3371	3337	3301	3267	3231	3355	3285	115	990	500	2110	5	1	23000000	750	44.66	1.34	12	0.19	73.00	2431.00	5430	20221012	-39.96	2900	20220907	12.41	5340	-38.95	20230209	3015	8.13	20230103	5430	-39.96	20221012	2900	12.41	20220907	4.39	N	052220	500	115 억		382962	N	N	0	N	00	N
112	20230712	100457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3270	-35	5	-1.06	57089145	17346	33.78	3305	3320	3265	4295	2315	3305	3291.20	1.67	0	-6587	3371	3337	3301	3267	3231	3355	3285	115	990	500	2110	5	1	23000000	752	44.79	1.35	12	0.08	73.00	2431.00	5430	20221012	-39.78	2900	20220907	12.76	5340	-38.76	20230209	3015	8.46	20230103	5430	-39.78	20221012	2900	12.76	20220907	4.39	N	052220	500	115 억		382962	N	N	0	N	00	N
113	20230712	090457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3305	0	3	0.00	27300405	8246	16.06	3305	3320	3300	4295	2315	3305	3310.75	1.67	0	-3273	3371	3337	3301	3267	3231	3355	3285	115	990	500	2110	5	1	23000000	760	45.27	1.36	12	0.04	73.00	2431.00	5430	20221012	-39.13	2900	20220907	13.97	5340	-38.11	20230209	3015	9.62	20230103	5430	-39.13	20221012	2900	13.97	20220907	4.39	N	052220	500	115 억		382962	N	N	0	N	00	N
114	20230711	160449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3305	-5	5	-0.15	168199895	51035	95.82	3275	3335	3265	4300	2320	3310	3295.61	1.70	0	-7920	3366	3337	3291	3262	3216	3352	3277	115	990	500	2110	5	1	23000000	760	45.27	1.36	12	0.22	73.00	2431.00	5430	20221012	-39.13	2900	20220907	13.97	5340	-38.11	20230209	3015	9.62	20230103	5430	-39.13	20221012	2900	13.97	20220907	4.63	N	052220	500	115 억		390892	N	N	0	N	00	N
115	20230711	150449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	-30	5	-0.91	143531305	43555	81.77	3275	3335	3265	4300	2320	3310	3295.40	1.70	0	-6512	3366	3337	3291	3262	3216	3352	3277	115	990	500	2110	5	1	23000000	754	44.93	1.35	12	0.19	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	3015	8.79	20230103	5430	-39.59	20221012	2900	13.10	20220907	4.63	N	052220	500	115 억		390892	N	N	0	N	00	N
116	20230711	140447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	-25	5	-0.76	109760205	33231	62.39	3275	3335	3275	4300	2320	3310	3302.95	1.70	0	-3307	3366	3337	3291	3262	3216	3352	3277	115	990	500	2110	5	1	23000000	756	45.00	1.35	12	0.14	73.00	2431.00	5430	20221012	-39.50	2900	20220907	13.28	5340	-38.48	20230209	3015	8.96	20230103	5430	-39.50	20221012	2900	13.28	20220907	4.63	N	052220	500	115 억		390892	N	N	0	N	00	N
117	20230711	130441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	-25	5	-0.76	102850320	31130	58.45	3275	3335	3275	4300	2320	3310	3303.90	1.70	0	-2637	3366	3337	3291	3262	3216	3352	3277	115	990	500	2110	5	1	23000000	756	45.00	1.35	12	0.14	73.00	2431.00	5430	20221012	-39.50	2900	20220907	13.28	5340	-38.48	20230209	3015	8.96	20230103	5430	-39.50	20221012	2900	13.28	20220907	4.63	N	052220	500	115 억		390892	N	N	0	N	00	N
118	20230711	120452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3310	0	3	0.00	75579470	22837	42.88	3275	3335	3275	4300	2320	3310	3309.52	1.70	0	-416	3366	3337	3291	3262	3216	3352	3277	115	990	500	2110	5	1	23000000	761	45.34	1.36	12	0.10	73.00	2431.00	5430	20221012	-39.04	2900	20220907	14.14	5340	-38.01	20230209	3015	9.78	20230103	5430	-39.04	20221012	2900	14.14	20220907	4.63	N	052220	500	115 억		390892	N	N	0	N	00	N
119	20230711	110454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3315	5	2	0.15	67391635	20359	38.22	3275	3335	3275	4300	2320	3310	3310.16	1.70	0	1526	3366	3337	3291	3262	3216	3352	3277	115	990	500	2110	5	1	23000000	762	45.41	1.36	12	0.09	73.00	2431.00	5430	20221012	-38.95	2900	20220907	14.31	5340	-37.92	20230209	3015	9.95	20230103	5430	-38.95	20221012	2900	14.31	20220907	4.63	N	052220	500	115 억		390892	N	N	0	N	00	N
120	20230711	100452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3310	0	3	0.00	45392945	13711	25.74	3275	3335	3275	4300	2320	3310	3310.70	1.70	0	267	3366	3337	3291	3262	3216	3352	3277	115	990	500	2110	5	1	23000000	761	45.34	1.36	12	0.06	73.00	2431.00	5430	20221012	-39.04	2900	20220907	14.14	5340	-38.01	20230209	3015	9.78	20230103	5430	-39.04	20221012	2900	14.14	20220907	4.63	N	052220	500	115 억		390892	N	N	0	N	00	N
121	20230711	090452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	-10	5	-0.30	33844855	10221	19.19	3275	3335	3275	4300	2320	3310	3311.31	1.70	0	-745	3366	3337	3291	3262	3216	3352	3277	115	990	500	2110	5	1	23000000	759	45.21	1.36	12	0.04	73.00	2431.00	5430	20221012	-39.23	2900	20220907	13.79	5340	-38.20	20230209	3015	9.45	20230103	5430	-39.23	20221012	2900	13.79	20220907	4.63	N	052220	500	115 억		390892	N	N	0	N	00	N
122	20230710	160449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3310	35	2	1.07	174877180	53251	41.47	3295	3320	3245	4255	2295	3275	3284.01	1.66	0	8976	3478	3376	3288	3186	3098	3427	3237	115	980	500	2090	5	1	23000000	761	45.34	1.36	12	0.23	73.00	2431.00	5430	20221012	-39.04	2900	20220907	14.14	5340	-38.01	20230209	3015	9.78	20230103	5430	-39.04	20221012	2900	14.14	20220907	4.66	N	052220	500	115 억		381926	N	N	0	N	00	N
123	20230710	150448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	15	2	0.46	167253575	50943	39.68	3295	3320	3245	4255	2295	3275	3283.15	1.66	0	9640	3478	3376	3288	3186	3098	3427	3237	115	980	500	2090	5	1	23000000	757	45.07	1.35	12	0.22	73.00	2431.00	5430	20221012	-39.41	2900	20220907	13.45	5340	-38.39	20230209	3015	9.12	20230103	5430	-39.41	20221012	2900	13.45	20220907	4.66	N	052220	500	115 억		381926	N	N	0	N	00	N
124	20230710	140445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	25	2	0.76	143521960	43720	34.05	3295	3320	3245	4255	2295	3275	3282.75	1.66	0	7296	3478	3376	3288	3186	3098	3427	3237	115	980	500	2090	5	1	23000000	759	45.21	1.36	12	0.19	73.00	2431.00	5430	20221012	-39.23	2900	20220907	13.79	5340	-38.20	20230209	3015	9.45	20230103	5430	-39.23	20221012	2900	13.79	20220907	4.66	N	052220	500	115 억		381926	N	N	0	N	00	N
125	20230710	130441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	25	2	0.76	134014720	40837	31.81	3295	3320	3245	4255	2295	3275	3281.70	1.66	0	5328	3478	3376	3288	3186	3098	3427	3237	115	980	500	2090	5	1	23000000	759	45.21	1.36	12	0.18	73.00	2431.00	5430	20221012	-39.23	2900	20220907	13.79	5340	-38.20	20230209	3015	9.45	20230103	5430	-39.23	20221012	2900	13.79	20220907	4.66	N	052220	500	115 억		381926	N	N	0	N	00	N
126	20230710	120449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	15	2	0.46	104445555	31889	24.84	3295	3310	3245	4255	2295	3275	3275.28	1.66	0	3523	3478	3376	3288	3186	3098	3427	3237	115	980	500	2090	5	1	23000000	757	45.07	1.35	12	0.14	73.00	2431.00	5430	20221012	-39.41	2900	20220907	13.45	5340	-38.39	20230209	3015	9.12	20230103	5430	-39.41	20221012	2900	13.45	20220907	4.66	N	052220	500	115 억		381926	N	N	0	N	00	N
127	20230710	110450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	5	2	0.15	71139165	21776	16.96	3295	3300	3245	4255	2295	3275	3266.86	1.66	0	506	3478	3376	3288	3186	3098	3427	3237	115	980	500	2090	5	1	23000000	754	44.93	1.35	12	0.09	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	3015	8.79	20230103	5430	-39.59	20221012	2900	13.10	20220907	4.66	N	052220	500	115 억		381926	N	N	0	N	00	N
128	20230710	100450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	20	2	0.61	66764360	20441	15.92	3295	3300	3245	4255	2295	3275	3266.20	1.66	0	183	3478	3376	3288	3186	3098	3427	3237	115	980	500	2090	5	1	23000000	758	45.14	1.36	12	0.09	73.00	2431.00	5430	20221012	-39.32	2900	20220907	13.62	5340	-38.30	20230209	3015	9.29	20230103	5430	-39.32	20221012	2900	13.62	20220907	4.66	N	052220	500	115 억		381926	N	N	0	N	00	N
129	20230710	090445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-25	5	-0.76	6477450	1977	1.54	3295	3295	3250	4255	2295	3275	3276.40	1.66	0	-837	3478	3376	3288	3186	3098	3427	3237	115	980	500	2090	5	1	23000000	748	44.52	1.34	12	0.01	73.00	2431.00	5430	20221012	-40.15	2900	20220907	12.07	5340	-39.14	20230209	3015	7.79	20230103	5430	-40.15	20221012	2900	12.07	20220907	4.66	N	052220	500	115 억		381926	N	N	0	N	00	N
130	20230707	160443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	10	2	0.31	419551580	128355	50.29	3250	3390	3200	4240	2290	3265	3268.66	1.74	0	-17829	3451	3357	3311	3217	3171	3335	3195	115	975	500	2080	5	1	23000000	753	44.86	1.35	12	0.56	73.00	2431.00	5430	20221012	-39.69	2900	20220907	12.93	5340	-38.67	20230209	3015	8.62	20230103	5430	-39.69	20221012	2900	12.93	20220907	4.67	N	052220	500	115 억		399766	N	N	0	N	00	N
131	20230707	150445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3260	-5	5	-0.15	396781330	121381	47.56	3250	3390	3200	4240	2290	3265	3268.89	1.74	0	-16251	3451	3357	3311	3217	3171	3335	3195	115	975	500	2080	5	1	23000000	750	44.66	1.34	12	0.53	73.00	2431.00	5430	20221012	-39.96	2900	20220907	12.41	5340	-38.95	20230209	3015	8.13	20230103	5430	-39.96	20221012	2900	12.41	20220907	4.67	N	052220	500	115 억		399766	N	N	0	N	00	N
132	20230707	140452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	-10	5	-0.31	344455095	105231	41.23	3250	3390	3200	4240	2290	3265	3273.32	1.74	0	-22605	3451	3357	3311	3217	3171	3335	3195	115	975	500	2080	5	1	23000000	749	44.59	1.34	12	0.46	73.00	2431.00	5430	20221012	-40.06	2900	20220907	12.24	5340	-39.04	20230209	3015	7.96	20230103	5430	-40.06	20221012	2900	12.24	20220907	4.67	N	052220	500	115 억		399766	N	N	0	N	00	N
133	20230707	130449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	10	2	0.31	277004870	84573	33.14	3250	3390	3200	4240	2290	3265	3275.33	1.74	0	-22596	3451	3357	3311	3217	3171	3335	3195	115	975	500	2080	5	1	23000000	753	44.86	1.35	12	0.37	73.00	2431.00	5430	20221012	-39.69	2900	20220907	12.93	5340	-38.67	20230209	3015	8.62	20230103	5430	-39.69	20221012	2900	12.93	20220907	4.67	N	052220	500	115 억		399766	N	N	0	N	00	N
134	20230707	120448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	0	3	0.00	260380050	79494	31.15	3250	3390	3200	4240	2290	3265	3275.47	1.74	0	-23188	3451	3357	3311	3217	3171	3335	3195	115	975	500	2080	5	1	23000000	751	44.73	1.34	12	0.35	73.00	2431.00	5430	20221012	-39.87	2900	20220907	12.59	5340	-38.86	20230209	3015	8.29	20230103	5430	-39.87	20221012	2900	12.59	20220907	4.67	N	052220	500	115 억		399766	N	N	0	N	00	N
135	20230707	110449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	30	2	0.92	230989385	70543	27.64	3250	3390	3200	4240	2290	3265	3274.45	1.74	0	-23405	3451	3357	3311	3217	3171	3335	3195	115	975	500	2080	5	1	23000000	758	45.14	1.36	12	0.31	73.00	2431.00	5430	20221012	-39.32	2900	20220907	13.62	5340	-38.30	20230209	3015	9.29	20230103	5430	-39.32	20221012	2900	13.62	20220907	4.67	N	052220	500	115 억		399766	N	N	0	N	00	N
136	20230707	100445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3325	60	2	1.84	170489925	52225	20.46	3250	3390	3200	4240	2290	3265	3264.53	1.74	0	-21403	3451	3357	3311	3217	3171	3335	3195	115	975	500	2080	5	1	23000000	765	45.55	1.37	12	0.23	73.00	2431.00	5430	20221012	-38.77	2900	20220907	14.66	5340	-37.73	20230209	3015	10.28	20230103	5430	-38.77	20221012	2900	14.66	20220907	4.67	N	052220	500	115 억		399766	N	N	0	N	00	N
137	20230707	090443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-15	5	-0.46	8402370	2589	1.01	3250	3265	3220	4240	2290	3265	3245.41	1.74	0	-1058	3451	3357	3311	3217	3171	3335	3195	115	975	500	2080	5	1	23000000	748	44.52	1.34	12	0.01	73.00	2431.00	5430	20221012	-40.15	2900	20220907	12.07	5340	-39.14	20230209	3015	7.79	20230103	5430	-40.15	20221012	2900	12.07	20220907	4.67	N	052220	500	115 억		399766	N	N	0	N	00	N
138	20230706	160444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	-155	5	-4.53	844214645	254471	201.30	3380	3405	3265	4445	2395	3420	3317.60	1.94	0	-46572	3543	3481	3423	3361	3303	3452	3332	115	1025	500	2180	5	1	23000000	751	44.73	1.34	12	1.11	73.00	2431.00	5430	20221012	-39.87	2900	20220907	12.59	5340	-38.86	20230209	3015	8.29	20230103	5430	-39.87	20221012	2900	12.59	20220907	4.80	N	052220	500	115 억		446371	N	N	0	N	00	N
139	20230706	150445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	-140	5	-4.09	777158010	233964	185.08	3380	3405	3280	4445	2395	3420	3321.70	1.94	0	-43020	3543	3481	3423	3361	3303	3452	3332	115	1025	500	2180	5	1	23000000	754	44.93	1.35	12	1.02	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	3015	8.79	20230103	5430	-39.59	20221012	2900	13.10	20220907	4.80	N	052220	500	115 억		446371	N	N	0	N	00	N
140	20230706	140445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	-125	5	-3.65	712225385	214227	169.46	3380	3405	3280	4445	2395	3420	3324.63	1.94	0	-37768	3543	3481	3423	3361	3303	3452	3332	115	1025	500	2180	5	1	23000000	758	45.14	1.36	12	0.93	73.00	2431.00	5430	20221012	-39.32	2900	20220907	13.62	5340	-38.30	20230209	3015	9.29	20230103	5430	-39.32	20221012	2900	13.62	20220907	4.80	N	052220	500	115 억		446371	N	N	0	N	00	N
141	20230706	130444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3305	-115	5	-3.36	647405220	194532	153.88	3380	3405	3300	4445	2395	3420	3328.01	1.94	0	-30069	3543	3481	3423	3361	3303	3452	3332	115	1025	500	2180	5	1	23000000	760	45.27	1.36	12	0.85	73.00	2431.00	5430	20221012	-39.13	2900	20220907	13.97	5340	-38.11	20230209	3015	9.62	20230103	5430	-39.13	20221012	2900	13.97	20220907	4.80	N	052220	500	115 억		446371	N	N	0	N	00	N
142	20230706	120444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3320	-100	5	-2.92	532088700	159674	126.31	3380	3405	3305	4445	2395	3420	3332.34	1.94	0	-14527	3543	3481	3423	3361	3303	3452	3332	115	1025	500	2180	5	1	23000000	764	45.48	1.37	12	0.69	73.00	2431.00	5430	20221012	-38.86	2900	20220907	14.48	5340	-37.83	20230209	3015	10.12	20230103	5430	-38.86	20221012	2900	14.48	20220907	4.80	N	052220	500	115 억		446371	N	N	0	N	00	N
143	20230706	110447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3325	-95	5	-2.78	457528785	137254	108.57	3380	3405	3305	4445	2395	3420	3333.45	1.94	0	-10126	3543	3481	3423	3361	3303	3452	3332	115	1025	500	2180	5	1	23000000	765	45.55	1.37	12	0.60	73.00	2431.00	5430	20221012	-38.77	2900	20220907	14.66	5340	-37.73	20230209	3015	10.28	20230103	5430	-38.77	20221012	2900	14.66	20220907	4.80	N	052220	500	115 억		446371	N	N	0	N	00	N
144	20230706	100444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3340	-80	5	-2.34	362389480	108601	85.91	3380	3405	3305	4445	2395	3420	3336.89	1.94	0	-14253	3543	3481	3423	3361	3303	3452	3332	115	1025	500	2180	5	1	23000000	768	45.75	1.37	12	0.47	73.00	2431.00	5430	20221012	-38.49	2900	20220907	15.17	5340	-37.45	20230209	3015	10.78	20230103	5430	-38.49	20221012	2900	15.17	20220907	4.80	N	052220	500	115 억		446371	N	N	0	N	00	N
145	20230706	090444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3380	-40	5	-1.17	40950320	12107	9.58	3380	3405	3370	4445	2395	3420	3382.37	1.94	0	-6761	3543	3481	3423	3361	3303	3452	3332	115	1025	500	2180	5	1	23000000	777	46.30	1.39	12	0.05	73.00	2431.00	5430	20221012	-37.75	2900	20220907	16.55	5340	-36.70	20230209	3015	12.11	20230103	5430	-37.75	20221012	2900	16.55	20220907	4.80	N	052220	500	115 억		446371	N	N	0	N	00	N
146	20230705	160442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3420	-65	5	-1.87	426216270	124513	40.71	3485	3485	3365	4530	2440	3485	3423.07	2.12	0	-42214	3628	3556	3493	3421	3358	3525	3390	115	1045	500	2230	5	1	23000000	787	46.85	1.41	12	0.54	73.00	2431.00	5430	20221012	-37.02	2890	20220704	18.34	5340	-35.96	20230209	3015	13.43	20230103	5430	-37.02	20221012	2900	17.93	20220907	5.02	N	052220	500	115 억		488606	N	N	0	N	00	N
147	20230705	150441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3385	-100	5	-2.87	332333180	96883	31.68	3485	3485	3385	4530	2440	3485	3430.25	2.12	0	-35127	3628	3556	3493	3421	3358	3525	3390	115	1045	500	2230	5	1	23000000	779	46.37	1.39	12	0.42	73.00	2431.00	5430	20221012	-37.66	2890	20220704	17.13	5340	-36.61	20230209	3015	12.27	20230103	5430	-37.66	20221012	2900	16.72	20220907	5.02	N	052220	500	115 억		488606	N	N	0	N	00	N
148	20230705	140437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3415	-70	5	-2.01	248740540	72308	23.64	3485	3485	3415	4530	2440	3485	3440.01	2.12	0	-26127	3628	3556	3493	3421	3358	3525	3390	115	1045	500	2230	5	1	23000000	785	46.78	1.40	12	0.31	73.00	2431.00	5430	20221012	-37.11	2890	20220704	18.17	5340	-36.05	20230209	3015	13.27	20230103	5430	-37.11	20221012	2900	17.76	20220907	5.02	N	052220	500	115 억		488606	N	N	0	N	00	N
149	20230705	130437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3440	-45	5	-1.29	179838350	52209	17.07	3485	3485	3420	4530	2440	3485	3444.59	2.12	0	-14211	3628	3556	3493	3421	3358	3525	3390	115	1045	500	2230	5	1	23000000	791	47.12	1.42	12	0.23	73.00	2431.00	5430	20221012	-36.65	2890	20220704	19.03	5340	-35.58	20230209	3015	14.10	20230103	5430	-36.65	20221012	2900	18.62	20220907	5.02	N	052220	500	115 억		488606	N	N	0	N	00	N
150	20230705	120436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3455	-30	5	-0.86	156535305	45404	14.85	3485	3485	3425	4530	2440	3485	3447.61	2.12	0	-12810	3628	3556	3493	3421	3358	3525	3390	115	1045	500	2230	5	1	23000000	795	47.33	1.42	12	0.20	73.00	2431.00	5430	20221012	-36.37	2890	20220704	19.55	5340	-35.30	20230209	3015	14.59	20230103	5430	-36.37	20221012	2900	19.14	20220907	5.02	N	052220	500	115 억		488606	N	N	0	N	00	N
151	20230705	110440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3450	-35	5	-1.00	118843440	34456	11.27	3485	3485	3430	4530	2440	3485	3449.14	2.12	0	-6874	3628	3556	3493	3421	3358	3525	3390	115	1045	500	2230	5	1	23000000	794	47.26	1.42	12	0.15	73.00	2431.00	5430	20221012	-36.46	2890	20220704	19.38	5340	-35.39	20230209	3015	14.43	20230103	5430	-36.46	20221012	2900	18.97	20220907	5.02	N	052220	500	115 억		488606	N	N	0	N	00	N
152	20230705	100439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3450	-35	5	-1.00	68811980	19891	6.50	3485	3485	3435	4530	2440	3485	3459.45	2.12	0	-3155	3628	3556	3493	3421	3358	3525	3390	115	1045	500	2230	5	1	23000000	794	47.26	1.42	12	0.09	73.00	2431.00	5430	20221012	-36.46	2890	20220704	19.38	5340	-35.39	20230209	3015	14.43	20230103	5430	-36.46	20221012	2900	18.97	20220907	5.02	N	052220	500	115 억		488606	N	N	0	N	00	N
153	20230705	090437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3475	-10	5	-0.29	21791685	6266	2.05	3485	3485	3460	4530	2440	3485	3477.77	2.12	0	-862	3628	3556	3493	3421	3358	3525	3390	115	1045	500	2230	5	1	23000000	799	47.60	1.43	12	0.03	73.00	2431.00	5430	20221012	-36.00	2890	20220704	20.24	5340	-34.93	20230209	3015	15.26	20230103	5430	-36.00	20221012	2900	19.83	20220907	5.02	N	052220	500	115 억		488606	N	N	0	N	00	N
154	20230704	160437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3485	-5	5	-0.14	1062451355	305604	265.27	3560	3565	3430	4535	2445	3490	3476.56	2.17	0	-9479	3576	3532	3446	3402	3316	3555	3425	115	1045	500	2230	5	1	23000000	802	47.74	1.43	12	1.33	73.00	2431.00	5430	20221012	-35.82	2890	20220701	20.59	5340	-34.74	20230209	3015	15.59	20230103	5430	-35.82	20221012	2890	20.59	20220704	5.05	N	052220	500	115 억		498088	N	N	0	N	00	N
155	20230704	150432	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3460	-30	5	-0.86	975510330	280533	243.51	3560	3565	3430	4535	2445	3490	3477.35	2.17	0	-18700	3576	3532	3446	3402	3316	3555	3425	115	1045	500	2230	5	1	23000000	796	47.40	1.42	12	1.22	73.00	2431.00	5430	20221012	-36.28	2890	20220701	19.72	5340	-35.21	20230209	3015	14.76	20230103	5430	-36.28	20221012	2890	19.72	20220704	5.05	N	052220	500	115 억		498088	N	N	0	N	00	N
156	20230704	140436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3480	-10	5	-0.29	711579090	204031	177.10	3560	3565	3440	4535	2445	3490	3487.60	2.17	0	-41379	3576	3532	3446	3402	3316	3555	3425	115	1045	500	2230	5	1	23000000	800	47.67	1.43	12	0.89	73.00	2431.00	5430	20221012	-35.91	2890	20220701	20.42	5340	-34.83	20230209	3015	15.42	20230103	5430	-35.91	20221012	2890	20.42	20220704	5.05	N	052220	500	115 억		498088	N	N	0	N	00	N
157	20230704	130429	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3470	-20	5	-0.57	621877960	178133	154.62	3560	3565	3440	4535	2445	3490	3491.09	2.17	0	-48309	3576	3532	3446	3402	3316	3555	3425	115	1045	500	2230	5	1	23000000	798	47.53	1.43	12	0.77	73.00	2431.00	5430	20221012	-36.10	2890	20220701	20.07	5340	-35.02	20230209	3015	15.09	20230103	5430	-36.10	20221012	2890	20.07	20220704	5.05	N	052220	500	115 억		498088	N	N	0	N	00	N
158	20230704	120433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3485	-5	5	-0.14	581630535	166585	144.60	3560	3565	3440	4535	2445	3490	3491.49	2.17	0	-51488	3576	3532	3446	3402	3316	3555	3425	115	1045	500	2230	5	1	23000000	802	47.74	1.43	12	0.72	73.00	2431.00	5430	20221012	-35.82	2890	20220701	20.59	5340	-34.74	20230209	3015	15.59	20230103	5430	-35.82	20221012	2890	20.59	20220704	5.05	N	052220	500	115 억		498088	N	N	0	N	00	N
159	20230704	110430	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3475	-15	5	-0.43	576532400	165120	143.33	3560	3565	3440	4535	2445	3490	3491.60	2.17	0	-50718	3576	3532	3446	3402	3316	3555	3425	115	1045	500	2230	5	1	23000000	799	47.60	1.43	12	0.72	73.00	2431.00	5430	20221012	-36.00	2890	20220701	20.24	5340	-34.93	20230209	3015	15.26	20230103	5430	-36.00	20221012	2890	20.24	20220704	5.05	N	052220	500	115 억		498088	N	N	0	N	00	N
160	20230704	100428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3465	-25	5	-0.72	465058125	133056	115.50	3560	3565	3440	4535	2445	3490	3495.21	2.17	0	-41442	3576	3532	3446	3402	3316	3555	3425	115	1045	500	2230	5	1	23000000	797	47.47	1.43	12	0.58	73.00	2431.00	5430	20221012	-36.19	2890	20220701	19.90	5340	-35.11	20230209	3015	14.93	20230103	5430	-36.19	20221012	2890	19.90	20220704	5.05	N	052220	500	115 억		498088	N	N	0	N	00	N
161	20230704	090429	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3455	-35	5	-1.00	241593320	68417	59.39	3560	3565	3455	4535	2445	3490	3531.20	2.17	0	-31059	3576	3532	3446	3402	3316	3555	3425	115	1045	500	2230	5	1	23000000	795	47.33	1.42	12	0.30	73.00	2431.00	5430	20221012	-36.37	2890	20220701	19.55	5340	-35.30	20230209	3015	14.59	20230103	5430	-36.37	20221012	2890	19.55	20220704	5.05	N	052220	500	115 억		498088	N	N	0	N	00	N
162	20230703	160424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3490	30	2	0.87	381994655	110820	111.55	3360	3490	3360	4495	2425	3460	3443.26	2.19	0	-5104	3546	3502	3431	3387	3316	3525	3410	115	1035	500	2210	5	1	23000000	803	47.81	1.44	12	0.48	73.00	2431.00	5430	20221012	-35.73	2890	20220701	20.76	5340	-34.64	20230209	3015	15.75	20230103	5430	-35.73	20221012	2890	20.76	20220704	5.00	N	052220	500	115 억		504560	N	N	0	N	00	N
163	20230703	150427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3475	15	2	0.43	293699630	85464	86.02	3360	3480	3360	4495	2425	3460	3436.53	2.19	0	-2280	3546	3502	3431	3387	3316	3525	3410	115	1035	500	2210	5	1	23000000	799	47.60	1.43	12	0.37	73.00	2431.00	5430	20221012	-36.00	2890	20220701	20.24	5340	-34.93	20230209	3015	15.26	20230103	5430	-36.00	20221012	2890	20.24	20220704	5.00	N	052220	500	115 억		504560	N	N	0	N	00	N
164	20230703	140426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3450	-10	5	-0.29	239173370	69686	70.14	3360	3475	3360	4495	2425	3460	3432.16	2.19	0	-3674	3546	3502	3431	3387	3316	3525	3410	115	1035	500	2210	5	1	23000000	794	47.26	1.42	12	0.30	73.00	2431.00	5430	20221012	-36.46	2890	20220701	19.38	5340	-35.39	20230209	3015	14.43	20230103	5430	-36.46	20221012	2890	19.38	20220704	5.00	N	052220	500	115 억		504560	N	N	0	N	00	N
165	20230703	130426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3435	-25	5	-0.72	214977045	62656	63.07	3360	3475	3360	4495	2425	3460	3431.07	2.19	0	-2654	3546	3502	3431	3387	3316	3525	3410	115	1035	500	2210	5	1	23000000	790	47.05	1.41	12	0.27	73.00	2431.00	5430	20221012	-36.74	2890	20220701	18.86	5340	-35.67	20230209	3015	13.93	20230103	5430	-36.74	20221012	2890	18.86	20220704	5.00	N	052220	500	115 억		504560	N	N	0	N	00	N
166	20230703	120428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3455	-5	5	-0.14	149036155	43488	43.77	3360	3475	3360	4495	2425	3460	3427.06	2.19	0	-236	3546	3502	3431	3387	3316	3525	3410	115	1035	500	2210	5	1	23000000	795	47.33	1.42	12	0.19	73.00	2431.00	5430	20221012	-36.37	2890	20220701	19.55	5340	-35.30	20230209	3015	14.59	20230103	5430	-36.37	20221012	2890	19.55	20220704	5.00	N	052220	500	115 억		504560	N	N	0	N	00	N
167	20230703	110425	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3455	-5	5	-0.14	127694690	37295	37.54	3360	3475	3360	4495	2425	3460	3423.91	2.19	0	-429	3546	3502	3431	3387	3316	3525	3410	115	1035	500	2210	5	1	23000000	795	47.33	1.42	12	0.16	73.00	2431.00	5430	20221012	-36.37	2890	20220701	19.55	5340	-35.30	20230209	3015	14.59	20230103	5430	-36.37	20221012	2890	19.55	20220704	5.00	N	052220	500	115 억		504560	N	N	0	N	00	N
168	20230703	100419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3460	0	3	0.00	108096725	31619	31.83	3360	3475	3360	4495	2425	3460	3418.73	2.19	0	723	3546	3502	3431	3387	3316	3525	3410	115	1035	500	2210	5	1	23000000	796	47.40	1.42	12	0.14	73.00	2431.00	5430	20221012	-36.28	2890	20220701	19.72	5340	-35.21	20230209	3015	14.76	20230103	5430	-36.28	20221012	2890	19.72	20220704	5.00	N	052220	500	115 억		504560	N	N	0	N	00	N
169	20230703	090422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3425	-35	5	-1.01	45815655	13603	13.69	3360	3430	3360	4495	2425	3460	3368.06	2.19	0	2122	3546	3502	3431	3387	3316	3525	3410	115	1035	500	2210	5	1	23000000	788	46.92	1.41	12	0.06	73.00	2431.00	5430	20221012	-36.92	2890	20220701	18.51	5340	-35.86	20230209	3015	13.60	20230103	5430	-36.92	20221012	2890	18.51	20220704	5.00	N	052220	500	115 억		504560	N	N	0	N	00	N