KissMeData/052220/price/prices-20230801.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	20230831	160531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3540	-175	5	-4.71	2682242645	748346	50.60	3670	3685	3525	4825	2605	3715	3584.55	1.75	0	57920	3975	3845	3765	3635	3555	3805	3595	115	1110	500	2370	5	1	23000000	814	48.49	1.46	12	3.25	73.00	2431.00	5430	20221012	-34.81	2900	20220907	22.07	5340	-33.71	20230209	2945	20.20	20230726	5430	-34.81	20221012	2900	22.07	20220907	5.90	N	052220	500	115 억		401470	N	N	0	N	00	N
3	20230831	150653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	-185	5	-4.98	2553043535	711815	48.13	3670	3685	3525	4825	2605	3715	3586.63	1.75	0	61942	3975	3845	3765	3635	3555	3805	3595	115	1110	500	2370	5	1	23000000	812	48.36	1.45	12	3.09	73.00	2431.00	5430	20221012	-34.99	2900	20220907	21.72	5340	-33.90	20230209	2945	19.86	20230726	5430	-34.99	20221012	2900	21.72	20220907	5.90	N	052220	500	115 억		401470	N	N	0	N	00	N
4	20230831	140732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-155	5	-4.17	2284217880	635914	43.00	3670	3685	3530	4825	2605	3715	3591.98	1.75	0	59404	3975	3845	3765	3635	3555	3805	3595	115	1110	500	2370	5	1	23000000	819	48.77	1.46	12	2.76	73.00	2431.00	5430	20221012	-34.44	2900	20220907	22.76	5340	-33.33	20230209	2945	20.88	20230726	5430	-34.44	20221012	2900	22.76	20220907	5.90	N	052220	500	115 억		401470	N	N	0	N	00	N
5	20230831	130708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3565	-150	5	-4.04	2077594890	577738	39.06	3670	3685	3530	4825	2605	3715	3596.04	1.75	0	43641	3975	3845	3765	3635	3555	3805	3595	115	1110	500	2370	5	1	23000000	820	48.84	1.47	12	2.51	73.00	2431.00	5430	20221012	-34.35	2900	20220907	22.93	5340	-33.24	20230209	2945	21.05	20230726	5430	-34.35	20221012	2900	22.93	20220907	5.90	N	052220	500	115 억		401470	N	N	0	N	00	N
6	20230831	120725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3555	-160	5	-4.31	1931623400	536651	36.29	3670	3685	3530	4825	2605	3715	3599.35	1.75	0	37029	3975	3845	3765	3635	3555	3805	3595	115	1110	500	2370	5	1	23000000	818	48.70	1.46	12	2.33	73.00	2431.00	5430	20221012	-34.53	2900	20220907	22.59	5340	-33.43	20230209	2945	20.71	20230726	5430	-34.53	20221012	2900	22.59	20220907	5.90	N	052220	500	115 억		401470	N	N	0	N	00	N
7	20230831	111013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	-135	5	-3.63	1550737610	429474	29.04	3670	3685	3560	4825	2605	3715	3610.73	1.75	0	3897	3975	3845	3765	3635	3555	3805	3595	115	1110	500	2370	5	1	23000000	823	49.04	1.47	12	1.87	73.00	2431.00	5430	20221012	-34.07	2900	20220907	23.45	5340	-32.96	20230209	2945	21.56	20230726	5430	-34.07	20221012	2900	23.45	20220907	5.90	N	052220	500	115 억		401470	N	N	0	N	00	N
8	20230831	100758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	-140	5	-3.77	1179172620	325609	22.02	3670	3685	3575	4825	2605	3715	3621.37	1.75	0	-5230	3975	3845	3765	3635	3555	3805	3595	115	1110	500	2370	5	1	23000000	822	48.97	1.47	12	1.42	73.00	2431.00	5430	20221012	-34.16	2900	20220907	23.28	5340	-33.05	20230209	2945	21.39	20230726	5430	-34.16	20221012	2900	23.28	20220907	5.90	N	052220	500	115 억		401470	N	N	0	N	00	N
9	20230831	090644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	-75	5	-2.02	358648405	98451	6.66	3670	3685	3610	4825	2605	3715	3642.75	1.75	0	3253	3975	3845	3765	3635	3555	3805	3595	115	1110	500	2370	5	1	23000000	837	49.86	1.50	12	0.43	73.00	2431.00	5430	20221012	-32.97	2900	20220907	25.52	5340	-31.84	20230209	2945	23.60	20230726	5430	-32.97	20221012	2900	25.52	20220907	5.90	N	052220	500	115 억		401470	N	N	0	N	00	N
10	20230830	160535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-35	5	-0.93	5487251465	1453275	26.27	3865	3895	3685	4875	2625	3750	3775.89	1.79	0	-21927	4436	4092	3881	3537	3326	3987	3432	115	1125	500	2400	5	1	23000000	854	50.89	1.53	12	6.32	73.00	2431.00	5430	20221012	-31.58	2900	20220907	28.10	5340	-30.43	20230209	2945	26.15	20230726	5430	-31.58	20221012	2900	28.10	20220907	4.31	N	052220	500	115 억		411074	N	N	0	N	00	N
11	20230830	150637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	-40	5	-1.07	5223751790	1382309	24.99	3865	3895	3685	4875	2625	3750	3779.00	1.79	0	-19342	4436	4092	3881	3537	3326	3987	3432	115	1125	500	2400	5	1	23000000	853	50.82	1.53	12	6.01	73.00	2431.00	5430	20221012	-31.68	2900	20220907	27.93	5340	-30.52	20230209	2945	25.98	20230726	5430	-31.68	20221012	2900	27.93	20220907	4.31	N	052220	500	115 억		411074	N	N	0	N	00	N
12	20230830	140707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	-25	5	-0.67	4769094530	1259450	22.77	3865	3895	3685	4875	2625	3750	3786.65	1.79	0	-40210	4436	4092	3881	3537	3326	3987	3432	115	1125	500	2400	5	1	23000000	857	51.03	1.53	12	5.48	73.00	2431.00	5430	20221012	-31.40	2900	20220907	28.45	5340	-30.24	20230209	2945	26.49	20230726	5430	-31.40	20221012	2900	28.45	20220907	4.31	N	052220	500	115 억		411074	N	N	0	N	00	N
13	20230830	130654	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	-10	5	-0.27	3934750690	1034221	18.70	3865	3895	3730	4875	2625	3750	3804.56	1.79	0	-96677	4436	4092	3881	3537	3326	3987	3432	115	1125	500	2400	5	1	23000000	860	51.23	1.54	12	4.50	73.00	2431.00	5430	20221012	-31.12	2900	20220907	28.97	5340	-29.96	20230209	2945	26.99	20230726	5430	-31.12	20221012	2900	28.97	20220907	4.31	N	052220	500	115 억		411074	N	N	0	N	00	N
14	20230830	120709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3745	-5	5	-0.13	3773411495	991154	17.92	3865	3895	3730	4875	2625	3750	3807.09	1.79	0	-84996	4436	4092	3881	3537	3326	3987	3432	115	1125	500	2400	5	1	23000000	861	51.30	1.54	12	4.31	73.00	2431.00	5430	20221012	-31.03	2900	20220907	29.14	5340	-29.87	20230209	2945	27.16	20230726	5430	-31.03	20221012	2900	29.14	20220907	4.31	N	052220	500	115 억		411074	N	N	0	N	00	N
15	20230830	111004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3790	40	2	1.07	3483730560	914028	16.52	3865	3895	3730	4875	2625	3750	3811.40	1.79	0	-60306	4436	4092	3881	3537	3326	3987	3432	115	1125	500	2400	5	1	23000000	872	51.92	1.56	12	3.97	73.00	2431.00	5430	20221012	-30.20	2900	20220907	30.69	5340	-29.03	20230209	2945	28.69	20230726	5430	-30.20	20221012	2900	30.69	20220907	4.31	N	052220	500	115 억		411074	N	N	0	N	00	N
16	20230830	100735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	65	2	1.73	2776972180	726320	13.13	3865	3895	3760	4875	2625	3750	3823.35	1.79	0	-79774	4436	4092	3881	3537	3326	3987	3432	115	1125	500	2400	5	1	23000000	877	52.26	1.57	12	3.16	73.00	2431.00	5430	20221012	-29.74	2900	20220907	31.55	5340	-28.56	20230209	2945	29.54	20230726	5430	-29.74	20221012	2900	31.55	20220907	4.31	N	052220	500	115 억		411074	N	N	0	N	00	N
17	20230830	090634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3835	85	2	2.27	757224005	197318	3.57	3865	3875	3780	4875	2625	3750	3837.58	1.79	0	-32250	4436	4092	3881	3537	3326	3987	3432	115	1125	500	2400	5	1	23000000	882	52.53	1.58	12	0.86	73.00	2431.00	5430	20221012	-29.37	2900	20220907	32.24	5340	-28.18	20230209	2945	30.22	20230726	5430	-29.37	20221012	2900	32.24	20220907	4.31	N	052220	500	115 억		411074	N	N	0	N	00	N
18	20230829	160531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	-180	5	-4.58	20323462415	5129420	26.09	3850	4225	3670	5100	2755	3930	3962.34	0.81	0	215224	4860	4395	3930	3465	3000	4627	3697	115	1170	500	2510	5	1	23000000	863	51.37	1.54	12	22.30	73.00	2431.00	5430	20221012	-30.94	2900	20220907	29.31	5340	-29.78	20230209	2945	27.33	20230726	5430	-30.94	20221012	2900	29.31	20220907	4.16	N	052220	500	115 억		186818	N	N	0	N	00	N
19	20230829	150641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3760	-170	5	-4.33	19956590015	5031491	25.59	3850	4225	3670	5100	2755	3930	3966.35	0.81	0	204458	4860	4395	3930	3465	3000	4627	3697	115	1170	500	2510	5	1	23000000	865	51.51	1.55	12	21.88	73.00	2431.00	5430	20221012	-30.76	2900	20220907	29.66	5340	-29.59	20230209	2945	27.67	20230726	5430	-30.76	20221012	2900	29.66	20220907	4.16	N	052220	500	115 억		186818	N	N	0	N	00	N
20	20230829	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-200	5	-5.09	19414531765	4886850	24.85	3850	4225	3670	5100	2755	3930	3972.82	0.81	0	163505	4860	4395	3930	3465	3000	4627	3697	115	1170	500	2510	5	1	23000000	858	51.10	1.53	12	21.25	73.00	2431.00	5430	20221012	-31.31	2900	20220907	28.62	5340	-30.15	20230209	2945	26.66	20230726	5430	-31.31	20221012	2900	28.62	20220907	4.16	N	052220	500	115 억		186818	N	N	0	N	00	N
21	20230829	130658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	-145	5	-3.69	18147574750	4546453	23.12	3850	4225	3740	5100	2755	3930	3991.61	0.81	0	59585	4860	4395	3930	3465	3000	4627	3697	115	1170	500	2510	5	1	23000000	871	51.85	1.56	12	19.77	73.00	2431.00	5430	20221012	-30.29	2900	20220907	30.52	5340	-29.12	20230209	2945	28.52	20230726	5430	-30.29	20221012	2900	30.52	20220907	4.16	N	052220	500	115 억		186818	N	N	0	N	00	N
22	20230829	120721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3800	-130	5	-3.31	17252613315	4309346	21.92	3850	4225	3790	5100	2755	3930	4003.55	0.81	0	40801	4860	4395	3930	3465	3000	4627	3697	115	1170	500	2510	5	1	23000000	874	52.05	1.56	12	18.74	73.00	2431.00	5430	20221012	-30.02	2900	20220907	31.03	5340	-28.84	20230209	2945	29.03	20230726	5430	-30.02	20221012	2900	31.03	20220907	4.16	N	052220	500	115 억		186818	N	N	0	N	00	N
23	20230829	111125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3835	-95	5	-2.42	16558128980	4127940	20.99	3850	4225	3790	5100	2755	3930	4011.26	0.81	0	22313	4860	4395	3930	3465	3000	4627	3697	115	1170	500	2510	5	1	23000000	882	52.53	1.58	12	17.95	73.00	2431.00	5430	20221012	-29.37	2900	20220907	32.24	5340	-28.18	20230209	2945	30.22	20230726	5430	-29.37	20221012	2900	32.24	20220907	4.16	N	052220	500	115 억		186818	N	N	0	N	00	N
24	20230829	100756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3895	-35	5	-0.89	15200118430	3775943	19.20	3850	4225	3790	5100	2755	3930	4025.55	0.81	0	-1278	4860	4395	3930	3465	3000	4627	3697	115	1170	500	2510	5	1	23000000	896	53.36	1.60	12	16.42	73.00	2431.00	5430	20221012	-28.27	2900	20220907	34.31	5340	-27.06	20230209	2945	32.26	20230726	5430	-28.27	20221012	2900	34.31	20220907	4.16	N	052220	500	115 억		186818	N	N	0	N	00	N
25	20230829	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	-115	5	-2.93	1566049095	406807	2.07	3850	3920	3790	5100	2755	3930	3849.37	0.81	0	67474	4860	4395	3930	3465	3000	4627	3697	115	1170	500	2510	5	1	23000000	877	52.26	1.57	12	1.77	73.00	2431.00	5430	20221012	-29.74	2900	20220907	31.55	5340	-28.56	20230209	2945	29.54	20230726	5430	-29.74	20221012	2900	31.55	20220907	4.16	N	052220	500	115 억		186818	N	N	0	N	00	N
26	20230828	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	505	2	14.74	77556072145	19333576	3694.19	3775	4395	3465	4450	2400	3425	4011.57	2.14	0	-293323	3581	3502	3401	3322	3221	3542	3362	115	1025	500	2190	5	1	23000000	904	53.84	1.62	12	84.06	73.00	2431.00	5430	20221012	-27.62	2900	20220907	35.52	5340	-26.40	20230209	2945	33.45	20230726	5430	-27.62	20221012	2900	35.52	20220907	4.10	N	052220	500	115 억		492428	N	N	0	N	00	N
27	20230828	150521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4170	745	2	21.75	71644615945	17876809	3415.84	3775	4395	3465	4450	2400	3425	4007.68	2.14	0	-321423	3581	3502	3401	3322	3221	3542	3362	115	1025	500	2190	5	1	23000000	959	57.12	1.72	12	77.73	73.00	2431.00	5430	20221012	-23.20	2900	20220907	43.79	5340	-21.91	20230209	2945	41.60	20230726	5430	-23.20	20221012	2900	43.79	20220907	4.10	N	052220	500	115 억		492428	N	N	0	N	00	N
28	20230828	140522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3810	385	2	11.24	33298858080	8598908	1643.05	3775	4090	3465	4450	2400	3425	3872.45	2.14	0	-325524	3581	3502	3401	3322	3221	3542	3362	115	1025	500	2190	5	1	23000000	876	52.19	1.57	12	37.39	73.00	2431.00	5430	20221012	-29.83	2900	20220907	31.38	5340	-28.65	20230209	2945	29.37	20230726	5430	-29.83	20221012	2900	31.38	20220907	4.10	N	052220	500	115 억		492428	N	N	0	N	00	N
29	20230828	130527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3595	170	2	4.96	5415801680	1494714	285.60	3775	3780	3465	4450	2400	3425	3623.30	2.14	0	-260179	3581	3502	3401	3322	3221	3542	3362	115	1025	500	2190	5	1	23000000	827	49.25	1.48	12	6.50	73.00	2431.00	5430	20221012	-33.79	2900	20220907	23.97	5340	-32.68	20230209	2945	22.07	20230726	5430	-33.79	20221012	2900	23.97	20220907	4.10	N	052220	500	115 억		492428	N	N	0	N	00	N
30	20230828	120521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3505	80	2	2.34	4964516850	1367602	261.32	3775	3780	3465	4450	2400	3425	3630.09	2.14	0	-272820	3581	3502	3401	3322	3221	3542	3362	115	1025	500	2190	5	1	23000000	806	48.01	1.44	12	5.95	73.00	2431.00	5430	20221012	-35.45	2900	20220907	20.86	5340	-34.36	20230209	2945	19.02	20230726	5430	-35.45	20221012	2900	20.86	20220907	4.10	N	052220	500	115 억		492428	N	N	0	N	00	N
31	20230828	110518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	75	2	2.19	4795520035	1319360	252.10	3775	3780	3465	4450	2400	3425	3634.73	2.14	0	-270088	3581	3502	3401	3322	3221	3542	3362	115	1025	500	2190	5	1	23000000	805	47.95	1.44	12	5.74	73.00	2431.00	5430	20221012	-35.54	2900	20220907	20.69	5340	-34.46	20230209	2945	18.85	20230726	5430	-35.54	20221012	2900	20.69	20220907	4.10	N	052220	500	115 억		492428	N	N	0	N	00	N
32	20230828	100513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	90	2	2.63	4362391660	1195537	228.44	3775	3780	3470	4450	2400	3425	3648.90	2.14	0	-253916	3581	3502	3401	3322	3221	3542	3362	115	1025	500	2190	5	1	23000000	808	48.15	1.45	12	5.20	73.00	2431.00	5430	20221012	-35.27	2900	20220907	21.21	5340	-34.18	20230209	2945	19.35	20230726	5430	-35.27	20221012	2900	21.21	20220907	4.10	N	052220	500	115 억		492428	N	N	0	N	00	N
33	20230828	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	215	2	6.28	2305728060	619200	118.31	3775	3780	3640	4450	2400	3425	3723.72	2.14	0	-122668	3581	3502	3401	3322	3221	3542	3362	115	1025	500	2190	5	1	23000000	837	49.86	1.50	12	2.69	73.00	2431.00	5430	20221012	-32.97	2900	20220907	25.52	5340	-31.84	20230209	2945	23.60	20230726	5430	-32.97	20221012	2900	25.52	20220907	4.10	N	052220	500	115 억		492428	N	N	0	N	00	N
34	20230825	160517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3425	75	2	2.24	734155080	215755	165.11	3330	3480	3300	4355	2345	3350	3402.57	2.18	0	-9631	3420	3385	3315	3280	3210	3402	3297	115	1005	500	2140	5	1	23000000	788	46.92	1.41	12	0.94	73.00	2431.00	5430	20221012	-36.92	2900	20220907	18.10	5340	-35.86	20230209	2945	16.30	20230726	5430	-36.92	20221012	2900	18.10	20220907	4.05	N	052220	500	115 억		500796	N	N	0	N	00	N
35	20230825	150521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	110	2	3.28	593832460	174947	133.88	3330	3480	3300	4355	2345	3350	3394.36	2.18	0	-7375	3420	3385	3315	3280	3210	3402	3297	115	1005	500	2140	5	1	23000000	796	47.40	1.42	12	0.76	73.00	2431.00	5430	20221012	-36.28	2900	20220907	19.31	5340	-35.21	20230209	2945	17.49	20230726	5430	-36.28	20221012	2900	19.31	20220907	4.05	N	052220	500	115 억		500796	N	N	0	N	00	N
36	20230825	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	5	2	0.15	244409730	72850	55.75	3330	3390	3300	4355	2345	3350	3354.97	2.18	0	1040	3420	3385	3315	3280	3210	3402	3297	115	1005	500	2140	5	1	23000000	772	45.96	1.38	12	0.32	73.00	2431.00	5430	20221012	-38.21	2900	20220907	15.69	5340	-37.17	20230209	2945	13.92	20230726	5430	-38.21	20221012	2900	15.69	20220907	4.05	N	052220	500	115 억		500796	N	N	0	N	00	N
37	20230825	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	30	2	0.90	194503970	57921	44.33	3330	3390	3300	4355	2345	3350	3358.09	2.18	0	-1684	3420	3385	3315	3280	3210	3402	3297	115	1005	500	2140	5	1	23000000	777	46.30	1.39	12	0.25	73.00	2431.00	5430	20221012	-37.75	2900	20220907	16.55	5340	-36.70	20230209	2945	14.77	20230726	5430	-37.75	20221012	2900	16.55	20220907	4.05	N	052220	500	115 억		500796	N	N	0	N	00	N
38	20230825	120516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	25	2	0.75	172936345	51529	39.43	3330	3390	3300	4355	2345	3350	3356.10	2.18	0	-1792	3420	3385	3315	3280	3210	3402	3297	115	1005	500	2140	5	1	23000000	776	46.23	1.39	12	0.22	73.00	2431.00	5430	20221012	-37.85	2900	20220907	16.38	5340	-36.80	20230209	2945	14.60	20230726	5430	-37.85	20221012	2900	16.38	20220907	4.05	N	052220	500	115 억		500796	N	N	0	N	00	N
39	20230825	110518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	25	2	0.75	137290330	40986	31.37	3330	3390	3300	4355	2345	3350	3349.69	2.18	0	3035	3420	3385	3315	3280	3210	3402	3297	115	1005	500	2140	5	1	23000000	776	46.23	1.39	12	0.18	73.00	2431.00	5430	20221012	-37.85	2900	20220907	16.38	5340	-36.80	20230209	2945	14.60	20230726	5430	-37.85	20221012	2900	16.38	20220907	4.05	N	052220	500	115 억		500796	N	N	0	N	00	N
40	20230825	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	5	2	0.15	106185915	31766	24.31	3330	3375	3300	4355	2345	3350	3342.75	2.18	0	2393	3420	3385	3315	3280	3210	3402	3297	115	1005	500	2140	5	1	23000000	772	45.96	1.38	12	0.14	73.00	2431.00	5430	20221012	-38.21	2900	20220907	15.69	5340	-37.17	20230209	2945	13.92	20230726	5430	-38.21	20221012	2900	15.69	20220907	4.05	N	052220	500	115 억		500796	N	N	0	N	00	N
41	20230825	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-40	5	-1.19	28473435	8582	6.57	3330	3330	3300	4355	2345	3350	3317.81	2.18	0	397	3420	3385	3315	3280	3210	3402	3297	115	1005	500	2140	5	1	23000000	761	45.34	1.36	12	0.04	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	4.05	N	052220	500	115 억		500796	N	N	0	N	00	N
42	20230824	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	70	2	2.13	341897875	103333	407.05	3265	3350	3245	4260	2300	3280	3307.23	2.19	0	-2836	3320	3300	3265	3245	3210	3282	3227	115	980	500	2090	5	1	23000000	771	45.89	1.38	12	0.45	73.00	2431.00	5430	20221012	-38.31	2900	20220907	15.52	5340	-37.27	20230209	2945	13.75	20230726	5430	-38.31	20221012	2900	15.52	20220907	4.12	N	052220	500	115 억		503401	N	N	0	N	00	N
43	20230824	150512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	30	2	0.91	184515465	56190	221.34	3265	3330	3245	4260	2300	3280	3283.78	2.19	0	-1896	3320	3300	3265	3245	3210	3282	3227	115	980	500	2090	5	1	23000000	761	45.34	1.36	12	0.24	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	4.12	N	052220	500	115 억		503401	N	N	0	N	00	N
44	20230824	140513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	25	2	0.76	155995200	47588	187.46	3265	3315	3245	4260	2300	3280	3278.04	2.19	0	-1777	3320	3300	3265	3245	3210	3282	3227	115	980	500	2090	5	1	23000000	760	45.27	1.36	12	0.21	73.00	2431.00	5430	20221012	-39.13	2900	20220907	13.97	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2900	13.97	20220907	4.12	N	052220	500	115 억		503401	N	N	0	N	00	N
45	20230824	130518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	10	2	0.30	121230365	37060	145.99	3265	3295	3245	4260	2300	3280	3271.19	2.19	0	-1124	3320	3300	3265	3245	3210	3282	3227	115	980	500	2090	5	1	23000000	757	45.07	1.35	12	0.16	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	4.12	N	052220	500	115 억		503401	N	N	0	N	00	N
46	20230824	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	5	2	0.15	115165950	35216	138.72	3265	3295	3245	4260	2300	3280	3270.27	2.19	0	-1634	3320	3300	3265	3245	3210	3282	3227	115	980	500	2090	5	1	23000000	756	45.00	1.35	12	0.15	73.00	2431.00	5430	20221012	-39.50	2900	20220907	13.28	5340	-38.48	20230209	2945	11.54	20230726	5430	-39.50	20221012	2900	13.28	20220907	4.12	N	052220	500	115 억		503401	N	N	0	N	00	N
47	20230824	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	-5	5	-0.15	80201205	24562	96.75	3265	3295	3245	4260	2300	3280	3265.26	2.19	0	2961	3320	3300	3265	3245	3210	3282	3227	115	980	500	2090	5	1	23000000	753	44.86	1.35	12	0.11	73.00	2431.00	5430	20221012	-39.69	2900	20220907	12.93	5340	-38.67	20230209	2945	11.21	20230726	5430	-39.69	20221012	2900	12.93	20220907	4.12	N	052220	500	115 억		503401	N	N	0	N	00	N
48	20230824	100514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	0	3	0.00	26897985	8213	32.35	3265	3295	3250	4260	2300	3280	3275.05	2.19	0	-2112	3320	3300	3265	3245	3210	3282	3227	115	980	500	2090	5	1	23000000	754	44.93	1.35	12	0.04	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2900	13.10	20220907	4.12	N	052220	500	115 억		503401	N	N	0	N	00	N
49	20230824	090516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-30	5	-0.91	17471905	5330	21.00	3265	3295	3250	4260	2300	3280	3278.03	2.19	0	-1093	3320	3300	3265	3245	3210	3282	3227	115	980	500	2090	5	1	23000000	748	44.52	1.34	12	0.02	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	4.12	N	052220	500	115 억		503401	N	N	0	N	00	N
50	20230823	160510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	15	2	0.46	78150495	24046	64.03	3285	3285	3230	4240	2290	3265	3250.04	2.20	0	-2710	3338	3301	3273	3236	3208	3320	3255	115	975	500	2080	5	1	23000000	754	44.93	1.35	12	0.10	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2900	13.10	20220907	4.11	N	052220	500	115 억		506465	N	N	0	N	00	N
51	20230823	150513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-15	5	-0.46	68122075	20975	55.85	3285	3285	3230	4240	2290	3265	3247.77	2.20	0	-2126	3338	3301	3273	3236	3208	3320	3255	115	975	500	2080	5	1	23000000	748	44.52	1.34	12	0.09	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	4.11	N	052220	500	115 억		506465	N	N	0	N	00	N
52	20230823	140516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-20	5	-0.61	54979070	16937	45.10	3285	3285	3230	4240	2290	3265	3246.09	2.20	0	146	3338	3301	3273	3236	3208	3320	3255	115	975	500	2080	5	1	23000000	746	44.45	1.33	12	0.07	73.00	2431.00	5430	20221012	-40.24	2900	20220907	11.90	5340	-39.23	20230209	2945	10.19	20230726	5430	-40.24	20221012	2900	11.90	20220907	4.11	N	052220	500	115 억		506465	N	N	0	N	00	N
53	20230823	130513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	-25	5	-0.77	46006070	14184	37.77	3285	3285	3230	4240	2290	3265	3243.52	2.20	0	295	3338	3301	3273	3236	3208	3320	3255	115	975	500	2080	5	1	23000000	745	44.38	1.33	12	0.06	73.00	2431.00	5430	20221012	-40.33	2900	20220907	11.72	5340	-39.33	20230209	2945	10.02	20230726	5430	-40.33	20221012	2900	11.72	20220907	4.11	N	052220	500	115 억		506465	N	N	0	N	00	N
54	20230823	120516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-15	5	-0.46	44942420	13856	36.89	3285	3285	3230	4240	2290	3265	3243.53	2.20	0	552	3338	3301	3273	3236	3208	3320	3255	115	975	500	2080	5	1	23000000	748	44.52	1.34	12	0.06	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	4.11	N	052220	500	115 억		506465	N	N	0	N	00	N
55	20230823	110513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	-10	5	-0.31	36579140	11276	30.02	3285	3285	3230	4240	2290	3265	3243.98	2.20	0	806	3338	3301	3273	3236	3208	3320	3255	115	975	500	2080	5	1	23000000	749	44.59	1.34	12	0.05	73.00	2431.00	5430	20221012	-40.06	2900	20220907	12.24	5340	-39.04	20230209	2945	10.53	20230726	5430	-40.06	20221012	2900	12.24	20220907	4.11	N	052220	500	115 억		506465	N	N	0	N	00	N
56	20230823	100512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	-10	5	-0.31	25131355	7744	20.62	3285	3285	3230	4240	2290	3265	3245.27	2.20	0	129	3338	3301	3273	3236	3208	3320	3255	115	975	500	2080	5	1	23000000	749	44.59	1.34	12	0.03	73.00	2431.00	5430	20221012	-40.06	2900	20220907	12.24	5340	-39.04	20230209	2945	10.53	20230726	5430	-40.06	20221012	2900	12.24	20220907	4.11	N	052220	500	115 억		506465	N	N	0	N	00	N
57	20230823	090518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3260	-5	5	-0.15	2046255	627	1.67	3285	3285	3260	4240	2290	3265	3263.56	2.20	0	-69	3338	3301	3273	3236	3208	3320	3255	115	975	500	2080	5	1	23000000	750	44.66	1.34	12	0.00	73.00	2431.00	5430	20221012	-39.96	2900	20220907	12.41	5340	-38.95	20230209	2945	10.70	20230726	5430	-39.96	20221012	2900	12.41	20220907	4.11	N	052220	500	115 억		506465	N	N	0	N	00	N
58	20230822	160509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	-15	5	-0.46	119710010	36481	35.40	3255	3310	3245	4260	2300	3280	3281.45	2.24	0	-8760	3423	3351	3248	3176	3073	3387	3212	115	980	500	2090	5	1	23000000	751	44.73	1.34	12	0.16	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	4.11	N	052220	500	115 억		515735	N	N	0	N	00	N
59	20230822	150510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3270	-10	5	-0.30	117012720	35655	34.60	3255	3310	3245	4260	2300	3280	3281.80	2.24	0	-8684	3423	3351	3248	3176	3073	3387	3212	115	980	500	2090	5	1	23000000	752	44.79	1.35	12	0.16	73.00	2431.00	5430	20221012	-39.78	2900	20220907	12.76	5340	-38.76	20230209	2945	11.04	20230726	5430	-39.78	20221012	2900	12.76	20220907	4.11	N	052220	500	115 억		515735	N	N	0	N	00	N
60	20230822	140515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	5	2	0.15	108463145	33049	32.07	3255	3310	3245	4260	2300	3280	3281.89	2.24	0	-6374	3423	3351	3248	3176	3073	3387	3212	115	980	500	2090	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	2945	11.54	20230726	5430	-39.50	20221012	2900	13.28	20220907	4.11	N	052220	500	115 억		515735	N	N	0	N	00	N
61	20230822	130510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	10	2	0.30	88466415	26985	26.18	3255	3310	3245	4260	2300	3280	3278.36	2.24	0	-4887	3423	3351	3248	3176	3073	3387	3212	115	980	500	2090	5	1	23000000	757	45.07	1.35	12	0.12	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	4.11	N	052220	500	115 억		515735	N	N	0	N	00	N
62	20230822	120502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	20	2	0.61	74775745	22831	22.15	3255	3310	3245	4260	2300	3280	3275.18	2.24	0	-3540	3423	3351	3248	3176	3073	3387	3212	115	980	500	2090	5	1	23000000	759	45.21	1.36	12	0.10	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	4.11	N	052220	500	115 억		515735	N	N	0	N	00	N
63	20230822	110508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	5	2	0.15	64227500	19637	19.05	3255	3305	3245	4260	2300	3280	3270.74	2.24	0	-4130	3423	3351	3248	3176	3073	3387	3212	115	980	500	2090	5	1	23000000	756	45.00	1.35	12	0.09	73.00	2431.00	5430	20221012	-39.50	2900	20220907	13.28	5340	-38.48	20230209	2945	11.54	20230726	5430	-39.50	20221012	2900	13.28	20220907	4.11	N	052220	500	115 억		515735	N	N	0	N	00	N
64	20230822	100506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	15	2	0.46	53320555	16317	15.83	3255	3305	3245	4260	2300	3280	3267.79	2.24	0	-4249	3423	3351	3248	3176	3073	3387	3212	115	980	500	2090	5	1	23000000	758	45.14	1.36	12	0.07	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	4.11	N	052220	500	115 억		515735	N	N	0	N	00	N
65	20230822	090510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-35	5	-1.07	12744430	3905	3.79	3255	3295	3245	4260	2300	3280	3263.62	2.24	0	678	3423	3351	3248	3176	3073	3387	3212	115	980	500	2090	5	1	23000000	746	44.45	1.33	12	0.02	73.00	2431.00	5430	20221012	-40.24	2900	20220907	11.90	5340	-39.23	20230209	2945	10.19	20230726	5430	-40.24	20221012	2900	11.90	20220907	4.11	N	052220	500	115 억		515735	N	N	0	N	00	N
66	20230821	160508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	100	2	3.14	334487085	102715	112.23	3185	3320	3145	4130	2230	3180	3256.16	2.11	0	29596	3260	3220	3165	3125	3070	3240	3145	115	950	500	2030	5	1	23000000	754	44.93	1.35	12	0.45	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2900	13.10	20220907	4.11	N	052220	500	115 억		485037	N	N	0	N	00	N
67	20230821	150512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	95	2	2.99	307634505	94511	103.27	3185	3320	3145	4130	2230	3180	3255.01	2.11	0	31302	3260	3220	3165	3125	3070	3240	3145	115	950	500	2030	5	1	23000000	753	44.86	1.35	12	0.41	73.00	2431.00	5430	20221012	-39.69	2900	20220907	12.93	5340	-38.67	20230209	2945	11.21	20230726	5430	-39.69	20221012	2900	12.93	20220907	4.11	N	052220	500	115 억		485037	N	N	0	N	00	N
68	20230821	140511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	100	2	3.14	294429135	90464	98.85	3185	3320	3145	4130	2230	3180	3254.66	2.11	0	30154	3260	3220	3165	3125	3070	3240	3145	115	950	500	2030	5	1	23000000	754	44.93	1.35	12	0.39	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2900	13.10	20220907	4.11	N	052220	500	115 억		485037	N	N	0	N	00	N
69	20230821	130513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	120	2	3.77	292353525	89832	98.15	3185	3320	3145	4130	2230	3180	3254.45	2.11	0	30231	3260	3220	3165	3125	3070	3240	3145	115	950	500	2030	5	1	23000000	759	45.21	1.36	12	0.39	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	4.11	N	052220	500	115 억		485037	N	N	0	N	00	N
70	20230821	120511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	105	2	3.30	245512860	75634	82.64	3185	3320	3145	4130	2230	3180	3246.06	2.11	0	29205	3260	3220	3165	3125	3070	3240	3145	115	950	500	2030	5	1	23000000	756	45.00	1.35	12	0.33	73.00	2431.00	5430	20221012	-39.50	2900	20220907	13.28	5340	-38.48	20230209	2945	11.54	20230726	5430	-39.50	20221012	2900	13.28	20220907	4.11	N	052220	500	115 억		485037	N	N	0	N	00	N
71	20230821	110510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	75	2	2.36	156467775	48575	53.08	3185	3275	3145	4130	2230	3180	3221.16	2.11	0	19095	3260	3220	3165	3125	3070	3240	3145	115	950	500	2030	5	1	23000000	749	44.59	1.34	12	0.21	73.00	2431.00	5430	20221012	-40.06	2900	20220907	12.24	5340	-39.04	20230209	2945	10.53	20230726	5430	-40.06	20221012	2900	12.24	20220907	4.11	N	052220	500	115 억		485037	N	N	0	N	00	N
72	20230821	100508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	70	2	2.20	101407485	31602	34.53	3185	3260	3145	4130	2230	3180	3208.89	2.11	0	16209	3260	3220	3165	3125	3070	3240	3145	115	950	500	2030	5	1	23000000	748	44.52	1.34	12	0.14	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	4.11	N	052220	500	115 억		485037	N	N	0	N	00	N
73	20230821	090515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	-25	5	-0.79	10473980	3293	3.60	3185	3185	3155	4130	2230	3180	3180.68	2.11	0	-432	3260	3220	3165	3125	3070	3240	3145	115	950	500	2030	5	1	23000000	726	43.22	1.30	12	0.01	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	4.11	N	052220	500	115 억		485037	N	N	0	N	00	N
74	20230818	160509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	5	2	0.16	282355025	89685	78.61	3165	3205	3110	4125	2225	3175	3148.19	2.09	0	5133	3268	3221	3163	3116	3058	3245	3140	115	950	500	2030	5	1	23000000	731	43.56	1.31	12	0.39	73.00	2431.00	5430	20221012	-41.44	2900	20220907	9.66	5340	-40.45	20230209	2945	7.98	20230726	5430	-41.44	20221012	2900	9.66	20220907	4.11	N	052220	500	115 억		479847	N	N	0	N	00	N
75	20230818	150503	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	5	2	0.16	255608410	81231	71.20	3165	3205	3110	4125	2225	3175	3146.69	2.09	0	4941	3268	3221	3163	3116	3058	3245	3140	115	950	500	2030	5	1	23000000	731	43.56	1.31	12	0.35	73.00	2431.00	5430	20221012	-41.44	2900	20220907	9.66	5340	-40.45	20230209	2945	7.98	20230726	5430	-41.44	20221012	2900	9.66	20220907	4.11	N	052220	500	115 억		479847	N	N	0	N	00	N
76	20230818	140508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	-25	5	-0.79	202477675	64504	56.54	3165	3180	3110	4125	2225	3175	3138.99	2.09	0	-5836	3268	3221	3163	3116	3058	3245	3140	115	950	500	2030	5	1	23000000	725	43.15	1.30	12	0.28	73.00	2431.00	5430	20221012	-41.99	2900	20220907	8.62	5340	-41.01	20230209	2945	6.96	20230726	5430	-41.99	20221012	2900	8.62	20220907	4.11	N	052220	500	115 억		479847	N	N	0	N	00	N
77	20230818	130505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	-40	5	-1.26	117439110	37575	32.94	3165	3165	3110	4125	2225	3175	3125.46	2.09	0	-5955	3268	3221	3163	3116	3058	3245	3140	115	950	500	2030	5	1	23000000	721	42.95	1.29	12	0.16	73.00	2431.00	5430	20221012	-42.27	2900	20220907	8.10	5340	-41.29	20230209	2945	6.45	20230726	5430	-42.27	20221012	2900	8.10	20220907	4.11	N	052220	500	115 억		479847	N	N	0	N	00	N
78	20230818	120515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-35	5	-1.10	116596560	37306	32.70	3165	3165	3110	4125	2225	3175	3125.41	2.09	0	-6051	3268	3221	3163	3116	3058	3245	3140	115	950	500	2030	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	2945	6.62	20230726	5430	-42.17	20221012	2900	8.28	20220907	4.11	N	052220	500	115 억		479847	N	N	0	N	00	N
79	20230818	110507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-55	5	-1.73	98945145	31693	27.78	3165	3165	3110	4125	2225	3175	3121.99	2.09	0	-8047	3268	3221	3163	3116	3058	3245	3140	115	950	500	2030	5	1	23000000	718	42.74	1.28	12	0.14	73.00	2431.00	5430	20221012	-42.54	2900	20220907	7.59	5340	-41.57	20230209	2945	5.94	20230726	5430	-42.54	20221012	2900	7.59	20220907	4.11	N	052220	500	115 억		479847	N	N	0	N	00	N
80	20230818	100508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-50	5	-1.57	46883655	14981	13.13	3165	3165	3115	4125	2225	3175	3129.54	2.09	0	-9791	3268	3221	3163	3116	3058	3245	3140	115	950	500	2030	5	1	23000000	719	42.81	1.29	12	0.07	73.00	2431.00	5430	20221012	-42.45	2900	20220907	7.76	5340	-41.48	20230209	2945	6.11	20230726	5430	-42.45	20221012	2900	7.76	20220907	4.11	N	052220	500	115 억		479847	N	N	0	N	00	N
81	20230818	090509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	-45	5	-1.42	10832645	3448	3.02	3165	3165	3125	4125	2225	3175	3141.72	2.09	0	-1008	3268	3221	3163	3116	3058	3245	3140	115	950	500	2030	5	1	23000000	720	42.88	1.29	12	0.01	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	4.11	N	052220	500	115 억		479847	N	N	0	N	00	N
82	20230817	160508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	-35	5	-1.09	358448450	113914	115.72	3155	3210	3105	4170	2250	3210	3146.64	2.14	0	-13040	3383	3296	3228	3141	3073	3262	3107	115	960	500	2050	5	1	23000000	730	43.49	1.31	12	0.50	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	4.14	N	052220	500	115 억		492898	N	N	0	N	00	N
83	20230817	150513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-45	5	-1.40	349244910	111008	112.77	3155	3210	3105	4170	2250	3210	3146.12	2.14	0	-12432	3383	3296	3228	3141	3073	3262	3107	115	960	500	2050	5	1	23000000	728	43.36	1.30	12	0.48	73.00	2431.00	5430	20221012	-41.71	2900	20220907	9.14	5340	-40.73	20230209	2945	7.47	20230726	5430	-41.71	20221012	2900	9.14	20220907	4.14	N	052220	500	115 억		492898	N	N	0	N	00	N
84	20230817	140508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	-40	5	-1.25	310582095	98764	100.33	3155	3210	3105	4170	2250	3210	3144.69	2.14	0	-14473	3383	3296	3228	3141	3073	3262	3107	115	960	500	2050	5	1	23000000	729	43.42	1.30	12	0.43	73.00	2431.00	5430	20221012	-41.62	2900	20220907	9.31	5340	-40.64	20230209	2945	7.64	20230726	5430	-41.62	20221012	2900	9.31	20220907	4.14	N	052220	500	115 억		492898	N	N	0	N	00	N
85	20230817	130505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-90	5	-2.80	277320440	88197	89.60	3155	3210	3105	4170	2250	3210	3144.33	2.14	0	-18054	3383	3296	3228	3141	3073	3262	3107	115	960	500	2050	5	1	23000000	718	42.74	1.28	12	0.38	73.00	2431.00	5430	20221012	-42.54	2900	20220907	7.59	5340	-41.57	20230209	2945	5.94	20230726	5430	-42.54	20221012	2900	7.59	20220907	4.14	N	052220	500	115 억		492898	N	N	0	N	00	N
86	20230817	120507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-90	5	-2.80	245779135	78099	79.34	3155	3210	3105	4170	2250	3210	3147.02	2.14	0	-22746	3383	3296	3228	3141	3073	3262	3107	115	960	500	2050	5	1	23000000	718	42.74	1.28	12	0.34	73.00	2431.00	5430	20221012	-42.54	2900	20220907	7.59	5340	-41.57	20230209	2945	5.94	20230726	5430	-42.54	20221012	2900	7.59	20220907	4.14	N	052220	500	115 억		492898	N	N	0	N	00	N
87	20230817	110507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-90	5	-2.80	220368880	69951	71.06	3155	3210	3105	4170	2250	3210	3150.33	2.14	0	-25466	3383	3296	3228	3141	3073	3262	3107	115	960	500	2050	5	1	23000000	718	42.74	1.28	12	0.30	73.00	2431.00	5430	20221012	-42.54	2900	20220907	7.59	5340	-41.57	20230209	2945	5.94	20230726	5430	-42.54	20221012	2900	7.59	20220907	4.14	N	052220	500	115 억		492898	N	N	0	N	00	N
88	20230817	100506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-70	5	-2.18	179281650	56781	57.68	3155	3210	3115	4170	2250	3210	3157.42	2.14	0	-17145	3383	3296	3228	3141	3073	3262	3107	115	960	500	2050	5	1	23000000	722	43.01	1.29	12	0.25	73.00	2431.00	5430	20221012	-42.17	2900	20220907	8.28	5340	-41.20	20230209	2945	6.62	20230726	5430	-42.17	20221012	2900	8.28	20220907	4.14	N	052220	500	115 억		492898	N	N	0	N	00	N
89	20230817	090505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-45	5	-1.40	74737660	23407	23.78	3155	3210	3155	4170	2250	3210	3192.96	2.14	0	-114	3383	3296	3228	3141	3073	3262	3107	115	960	500	2050	5	1	23000000	728	43.36	1.30	12	0.10	73.00	2431.00	5430	20221012	-41.71	2900	20220907	9.14	5340	-40.73	20230209	2945	7.47	20230726	5430	-41.71	20221012	2900	9.14	20220907	4.14	N	052220	500	115 억		492898	N	N	0	N	00	N
90	20230816	160506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-100	5	-3.02	316288420	98427	168.92	3280	3315	3160	4300	2320	3310	3213.44	2.27	0	-29308	3396	3352	3311	3267	3226	3332	3247	115	990	500	2110	5	1	23000000	738	43.97	1.32	12	0.43	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	2945	9.00	20230726	5430	-40.88	20221012	2900	10.69	20220907	4.11	N	052220	500	115 억		523212	N	N	0	N	00	N
91	20230816	150507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-130	5	-3.93	250869990	77852	133.61	3280	3315	3175	4300	2320	3310	3222.40	2.27	0	-23880	3396	3352	3311	3267	3226	3332	3247	115	990	500	2110	5	1	23000000	731	43.56	1.31	12	0.34	73.00	2431.00	5430	20221012	-41.44	2900	20220907	9.66	5340	-40.45	20230209	2945	7.98	20230726	5430	-41.44	20221012	2900	9.66	20220907	4.11	N	052220	500	115 억		523212	N	N	0	N	00	N
92	20230816	140506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3215	-95	5	-2.87	202548550	62701	107.61	3280	3315	3185	4300	2320	3310	3230.39	2.27	0	-22131	3396	3352	3311	3267	3226	3332	3247	115	990	500	2110	5	1	23000000	739	44.04	1.32	12	0.27	73.00	2431.00	5430	20221012	-40.79	2900	20220907	10.86	5340	-39.79	20230209	2945	9.17	20230726	5430	-40.79	20221012	2900	10.86	20220907	4.11	N	052220	500	115 억		523212	N	N	0	N	00	N
93	20230816	130506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-100	5	-3.02	168511970	52235	89.64	3280	3285	3185	4300	2320	3310	3226.04	2.27	0	-18572	3396	3352	3311	3267	3226	3332	3247	115	990	500	2110	5	1	23000000	738	43.97	1.32	12	0.23	73.00	2431.00	5430	20221012	-40.88	2900	20220907	10.69	5340	-39.89	20230209	2945	9.00	20230726	5430	-40.88	20221012	2900	10.69	20220907	4.11	N	052220	500	115 억		523212	N	N	0	N	00	N
94	20230816	120512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-105	5	-3.17	148910485	46103	79.12	3280	3285	3185	4300	2320	3310	3229.95	2.27	0	-19310	3396	3352	3311	3267	3226	3332	3247	115	990	500	2110	5	1	23000000	737	43.90	1.32	12	0.20	73.00	2431.00	5430	20221012	-40.98	2900	20220907	10.52	5340	-39.98	20230209	2945	8.83	20230726	5430	-40.98	20221012	2900	10.52	20220907	4.11	N	052220	500	115 억		523212	N	N	0	N	00	N
95	20230816	110510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-90	5	-2.72	107056280	33046	56.71	3280	3285	3205	4300	2320	3310	3239.61	2.27	0	-14474	3396	3352	3311	3267	3226	3332	3247	115	990	500	2110	5	1	23000000	741	44.11	1.32	12	0.14	73.00	2431.00	5430	20221012	-40.70	2900	20220907	11.03	5340	-39.70	20230209	2945	9.34	20230726	5430	-40.70	20221012	2900	11.03	20220907	4.11	N	052220	500	115 억		523212	N	N	0	N	00	N
96	20230816	100506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-75	5	-2.27	93833380	28940	49.67	3280	3285	3220	4300	2320	3310	3242.34	2.27	0	-13275	3396	3352	3311	3267	3226	3332	3247	115	990	500	2110	5	1	23000000	744	44.32	1.33	12	0.13	73.00	2431.00	5430	20221012	-40.42	2900	20220907	11.55	5340	-39.42	20230209	2945	9.85	20230726	5430	-40.42	20221012	2900	11.55	20220907	4.11	N	052220	500	115 억		523212	N	N	0	N	00	N
97	20230816	090504	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	-55	5	-1.66	21195990	6497	11.15	3280	3285	3235	4300	2320	3310	3262.43	2.27	0	-5005	3396	3352	3311	3267	3226	3332	3247	115	990	500	2110	5	1	23000000	749	44.59	1.34	12	0.03	73.00	2431.00	5430	20221012	-40.06	2900	20220907	12.24	5340	-39.04	20230209	2945	10.53	20230726	5430	-40.06	20221012	2900	12.24	20220907	4.11	N	052220	500	115 억		523212	N	N	0	N	00	N
98	20230814	160501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3310	-20	5	-0.60	191722000	58269	96.18	3350	3355	3270	4325	2335	3330	3290.29	2.33	0	-12124	3396	3362	3331	3297	3266	3380	3315	115	995	500	2130	5	1	23000000	761	45.34	1.36	12	0.25	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	4.12	N	052220	500	115 억		535295	N	N	0	N	00	N
99	20230814	150500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	-45	5	-1.35	177534450	53967	89.08	3350	3355	3270	4325	2335	3330	3289.69	2.33	0	-11814	3396	3362	3331	3297	3266	3380	3315	115	995	500	2130	5	1	23000000	756	45.00	1.35	12	0.23	73.00	2431.00	5430	20221012	-39.50	2900	20220907	13.28	5340	-38.48	20230209	2945	11.54	20230726	5430	-39.50	20221012	2900	13.28	20220907	4.12	N	052220	500	115 억		535295	N	N	0	N	00	N
100	20230814	140500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	-45	5	-1.35	130014620	39451	65.12	3350	3355	3275	4325	2335	3330	3295.60	2.33	0	-18292	3396	3362	3331	3297	3266	3380	3315	115	995	500	2130	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	2945	11.54	20230726	5430	-39.50	20221012	2900	13.28	20220907	4.12	N	052220	500	115 억		535295	N	N	0	N	00	N
101	20230814	130458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3325	-5	5	-0.15	88321375	26752	44.16	3350	3355	3280	4325	2335	3330	3301.49	2.33	0	-15463	3396	3362	3331	3297	3266	3380	3315	115	995	500	2130	5	1	23000000	765	45.55	1.37	12	0.12	73.00	2431.00	5430	20221012	-38.77	2900	20220907	14.66	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2900	14.66	20220907	4.12	N	052220	500	115 억		535295	N	N	0	N	00	N
102	20230814	120458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	-50	5	-1.50	84077180	25469	42.04	3350	3355	3280	4325	2335	3330	3301.16	2.33	0	-15365	3396	3362	3331	3297	3266	3380	3315	115	995	500	2130	5	1	23000000	754	44.93	1.35	12	0.11	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2900	13.10	20220907	4.12	N	052220	500	115 억		535295	N	N	0	N	00	N
103	20230814	110458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	-40	5	-1.20	70075990	21203	35.00	3350	3355	3280	4325	2335	3330	3305.00	2.33	0	-14196	3396	3362	3331	3297	3266	3380	3315	115	995	500	2130	5	1	23000000	757	45.07	1.35	12	0.09	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	4.12	N	052220	500	115 억		535295	N	N	0	N	00	N
104	20230814	100457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	-35	5	-1.05	55244760	16690	27.55	3350	3355	3290	4325	2335	3330	3310.05	2.33	0	-10690	3396	3362	3331	3297	3266	3380	3315	115	995	500	2130	5	1	23000000	758	45.14	1.36	12	0.07	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	4.12	N	052220	500	115 억		535295	N	N	0	N	00	N
105	20230814	090457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3305	-25	5	-0.75	12835065	3866	6.38	3350	3355	3305	4325	2335	3330	3319.99	2.33	0	-3549	3396	3362	3331	3297	3266	3380	3315	115	995	500	2130	5	1	23000000	760	45.27	1.36	12	0.02	73.00	2431.00	5430	20221012	-39.13	2900	20220907	13.97	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2900	13.97	20220907	4.12	N	052220	500	115 억		535295	N	N	0	N	00	N
106	20230811	160457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	5	2	0.15	201915080	60572	146.23	3325	3365	3300	4320	2330	3325	3333.53	2.19	0	31134	3355	3340	3320	3305	3285	3342	3307	115	995	500	2120	5	1	23000000	766	45.62	1.37	12	0.26	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.18	N	052220	500	115 억		504361	N	N	0	N	00	N
107	20230811	150454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	10	2	0.30	190946715	57280	138.28	3325	3365	3300	4320	2330	3325	3333.57	2.19	0	30078	3355	3340	3320	3305	3285	3342	3307	115	995	500	2120	5	1	23000000	767	45.68	1.37	12	0.25	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.18	N	052220	500	115 억		504361	N	N	0	N	00	N
108	20230811	140455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3340	15	2	0.45	171543065	51469	124.26	3325	3365	3300	4320	2330	3325	3332.94	2.19	0	29134	3355	3340	3320	3305	3285	3342	3307	115	995	500	2120	5	1	23000000	768	45.75	1.37	12	0.22	73.00	2431.00	5430	20221012	-38.49	2900	20220907	15.17	5340	-37.45	20230209	2945	13.41	20230726	5430	-38.49	20221012	2900	15.17	20220907	4.18	N	052220	500	115 억		504361	N	N	0	N	00	N
109	20230811	130453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3350	25	2	0.75	140693315	42221	101.93	3325	3365	3300	4320	2330	3325	3332.31	2.19	0	25202	3355	3340	3320	3305	3285	3342	3307	115	995	500	2120	5	1	23000000	771	45.89	1.38	12	0.18	73.00	2431.00	5430	20221012	-38.31	2900	20220907	15.52	5340	-37.27	20230209	2945	13.75	20230726	5430	-38.31	20221012	2900	15.52	20220907	4.18	N	052220	500	115 억		504361	N	N	0	N	00	N
110	20230811	120451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	10	2	0.30	133569835	40093	96.79	3325	3365	3300	4320	2330	3325	3331.50	2.19	0	25142	3355	3340	3320	3305	3285	3342	3307	115	995	500	2120	5	1	23000000	767	45.68	1.37	12	0.17	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.18	N	052220	500	115 억		504361	N	N	0	N	00	N
111	20230811	110450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3350	25	2	0.75	121821180	36577	88.30	3325	3365	3300	4320	2330	3325	3330.54	2.19	0	23186	3355	3340	3320	3305	3285	3342	3307	115	995	500	2120	5	1	23000000	771	45.89	1.38	12	0.16	73.00	2431.00	5430	20221012	-38.31	2900	20220907	15.52	5340	-37.27	20230209	2945	13.75	20230726	5430	-38.31	20221012	2900	15.52	20220907	4.18	N	052220	500	115 억		504361	N	N	0	N	00	N
112	20230811	100448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3360	35	2	1.05	87648150	26349	63.61	3325	3360	3300	4320	2330	3325	3326.43	2.19	0	19951	3355	3340	3320	3305	3285	3342	3307	115	995	500	2120	5	1	23000000	773	46.03	1.38	12	0.11	73.00	2431.00	5430	20221012	-38.12	2900	20220907	15.86	5340	-37.08	20230209	2945	14.09	20230726	5430	-38.12	20221012	2900	15.86	20220907	4.18	N	052220	500	115 억		504361	N	N	0	N	00	N
113	20230811	090454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	5	2	0.15	705015	212	0.51	3325	3330	3325	4320	2330	3325	3325.54	2.19	0	-12	3355	3340	3320	3305	3285	3342	3307	115	995	500	2120	5	1	23000000	766	45.62	1.37	12	0.00	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.18	N	052220	500	115 억		504361	N	N	0	N	00	N
114	20230810	160451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3325	0	3	0.00	136472180	41115	38.13	3325	3335	3300	4320	2330	3325	3319.28	2.16	0	8420	3375	3350	3305	3280	3235	3362	3292	115	995	500	2120	5	1	23000000	765	45.55	1.37	12	0.18	73.00	2431.00	5430	20221012	-38.77	2900	20220907	14.66	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2900	14.66	20220907	4.22	N	052220	500	115 억		496011	N	N	0	N	00	N
115	20230810	150448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	5	2	0.15	126403100	38078	35.31	3325	3335	3300	4320	2330	3325	3319.58	2.16	0	6376	3375	3350	3305	3280	3235	3362	3292	115	995	500	2120	5	1	23000000	766	45.62	1.37	12	0.17	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.22	N	052220	500	115 억		496011	N	N	0	N	00	N
116	20230810	140448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3315	-10	5	-0.30	101592440	30614	28.39	3325	3335	3300	4320	2330	3325	3318.50	2.16	0	3563	3375	3350	3305	3280	3235	3362	3292	115	995	500	2120	5	1	23000000	762	45.41	1.36	12	0.13	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	4.22	N	052220	500	115 억		496011	N	N	0	N	00	N
117	20230810	130444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3305	-20	5	-0.60	95993370	28927	26.82	3325	3335	3300	4320	2330	3325	3318.47	2.16	0	2199	3375	3350	3305	3280	3235	3362	3292	115	995	500	2120	5	1	23000000	760	45.27	1.36	12	0.13	73.00	2431.00	5430	20221012	-39.13	2900	20220907	13.97	5340	-38.11	20230209	2945	12.22	20230726	5430	-39.13	20221012	2900	13.97	20220907	4.22	N	052220	500	115 억		496011	N	N	0	N	00	N
118	20230810	120450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3315	-10	5	-0.30	85605725	25783	23.91	3325	3335	3300	4320	2330	3325	3320.24	2.16	0	2119	3375	3350	3305	3280	3235	3362	3292	115	995	500	2120	5	1	23000000	762	45.41	1.36	12	0.11	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	4.22	N	052220	500	115 억		496011	N	N	0	N	00	N
119	20230810	110452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	5	2	0.15	72446950	21821	20.24	3325	3335	3300	4320	2330	3325	3320.06	2.16	0	1894	3375	3350	3305	3280	3235	3362	3292	115	995	500	2120	5	1	23000000	766	45.62	1.37	12	0.09	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.22	N	052220	500	115 억		496011	N	N	0	N	00	N
120	20230810	100450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3320	-5	5	-0.15	38307805	11559	10.72	3325	3335	3300	4320	2330	3325	3314.11	2.16	0	-3200	3375	3350	3305	3280	3235	3362	3292	115	995	500	2120	5	1	23000000	764	45.48	1.37	12	0.05	73.00	2431.00	5430	20221012	-38.86	2900	20220907	14.48	5340	-37.83	20230209	2945	12.73	20230726	5430	-38.86	20221012	2900	14.48	20220907	4.22	N	052220	500	115 억		496011	N	N	0	N	00	N
121	20230810	090454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	5	2	0.15	16060100	4826	4.48	3325	3335	3315	4320	2330	3325	3327.83	2.16	0	-3137	3375	3350	3305	3280	3235	3362	3292	115	995	500	2120	5	1	23000000	766	45.62	1.37	12	0.02	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.22	N	052220	500	115 억		496011	N	N	0	N	00	N
122	20230809	160449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3325	25	2	0.76	329864375	100072	95.98	3270	3330	3260	4290	2310	3300	3296.12	1.99	0	34955	3390	3345	3305	3260	3220	3325	3240	115	990	500	2110	5	1	23000000	765	45.55	1.37	12	0.44	73.00	2431.00	5430	20221012	-38.77	2900	20220907	14.66	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2900	14.66	20220907	4.22	N	052220	500	115 억		457409	N	N	0	N	00	N
123	20230809	150444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3315	15	2	0.45	291368250	88470	84.85	3270	3330	3260	4290	2310	3300	3293.41	1.99	0	31902	3390	3345	3305	3260	3220	3325	3240	115	990	500	2110	5	1	23000000	762	45.41	1.36	12	0.38	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	4.22	N	052220	500	115 억		457409	N	N	0	N	00	N
124	20230809	140443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	-25	5	-0.76	199832900	60753	58.27	3270	3330	3260	4290	2310	3300	3289.27	1.99	0	30117	3390	3345	3305	3260	3220	3325	3240	115	990	500	2110	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	2945	11.21	20230726	5430	-39.69	20221012	2900	12.93	20220907	4.22	N	052220	500	115 억		457409	N	N	0	N	00	N
125	20230809	130453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3315	15	2	0.45	171094195	52028	49.90	3270	3330	3260	4290	2310	3300	3288.50	1.99	0	27675	3390	3345	3305	3260	3220	3325	3240	115	990	500	2110	5	1	23000000	762	45.41	1.36	12	0.23	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	4.22	N	052220	500	115 억		457409	N	N	0	N	00	N
126	20230809	120450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	0	3	0.00	63870025	19483	18.69	3270	3310	3260	4290	2310	3300	3278.24	1.99	0	7209	3390	3345	3305	3260	3220	3325	3240	115	990	500	2110	5	1	23000000	759	45.21	1.36	12	0.08	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	4.22	N	052220	500	115 억		457409	N	N	0	N	00	N
127	20230809	110449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	-25	5	-0.76	43798870	13385	12.84	3270	3300	3260	4290	2310	3300	3272.24	1.99	0	2274	3390	3345	3305	3260	3220	3325	3240	115	990	500	2110	5	1	23000000	753	44.86	1.35	12	0.06	73.00	2431.00	5430	20221012	-39.69	2900	20220907	12.93	5340	-38.67	20230209	2945	11.21	20230726	5430	-39.69	20221012	2900	12.93	20220907	4.22	N	052220	500	115 억		457409	N	N	0	N	00	N
128	20230809	100442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	-35	5	-1.06	28127145	8592	8.24	3270	3300	3260	4290	2310	3300	3273.64	1.99	0	274	3390	3345	3305	3260	3220	3325	3240	115	990	500	2110	5	1	23000000	751	44.73	1.34	12	0.04	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	4.22	N	052220	500	115 억		457409	N	N	0	N	00	N
129	20230809	090443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	0	3	0.00	12271850	3752	3.60	3270	3300	3260	4290	2310	3300	3270.75	1.99	0	-30	3390	3345	3305	3260	3220	3325	3240	115	990	500	2110	5	1	23000000	759	45.21	1.36	12	0.02	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	4.22	N	052220	500	115 억		457409	N	N	0	N	00	N
130	20230808	160452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	-40	5	-1.20	335887010	101727	216.06	3345	3350	3265	4340	2340	3340	3301.85	2.07	0	-17469	3436	3387	3341	3292	3246	3387	3292	115	1000	500	2130	5	1	23000000	759	45.21	1.36	12	0.44	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	4.24	N	052220	500	115 억		475465	N	N	0	N	00	N
131	20230808	150447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	-40	5	-1.20	306941230	92900	197.32	3345	3350	3275	4340	2340	3340	3304.00	2.07	0	-17213	3436	3387	3341	3292	3246	3387	3292	115	1000	500	2130	5	1	23000000	759	45.21	1.36	12	0.40	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	4.24	N	052220	500	115 억		475465	N	N	0	N	00	N
132	20230808	140444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3310	-30	5	-0.90	202999020	61364	130.33	3345	3350	3275	4340	2340	3340	3308.11	2.07	0	-16767	3436	3387	3341	3292	3246	3387	3292	115	1000	500	2130	5	1	23000000	761	45.34	1.36	12	0.27	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	4.24	N	052220	500	115 억		475465	N	N	0	N	00	N
133	20230808	130438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	-5	5	-0.15	194065290	58676	124.63	3345	3350	3275	4340	2340	3340	3307.40	2.07	0	-16249	3436	3387	3341	3292	3246	3387	3292	115	1000	500	2130	5	1	23000000	767	45.68	1.37	12	0.26	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.24	N	052220	500	115 억		475465	N	N	0	N	00	N
134	20230808	120444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	-60	5	-1.80	125053605	37816	80.32	3345	3350	3280	4340	2340	3340	3306.90	2.07	0	-9719	3436	3387	3341	3292	3246	3387	3292	115	1000	500	2130	5	1	23000000	754	44.93	1.35	12	0.16	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2900	13.10	20220907	4.24	N	052220	500	115 억		475465	N	N	0	N	00	N
135	20230808	110439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	-10	5	-0.30	106431280	32142	68.27	3345	3350	3290	4340	2340	3340	3311.28	2.07	0	-10130	3436	3387	3341	3292	3246	3387	3292	115	1000	500	2130	5	1	23000000	766	45.62	1.37	12	0.14	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.24	N	052220	500	115 억		475465	N	N	0	N	00	N
136	20230808	100446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	-10	5	-0.30	37421700	11228	23.85	3345	3350	3315	4340	2340	3340	3332.89	2.07	0	-2854	3436	3387	3341	3292	3246	3387	3292	115	1000	500	2130	5	1	23000000	766	45.62	1.37	12	0.05	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.24	N	052220	500	115 억		475465	N	N	0	N	00	N
137	20230808	090446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3345	5	2	0.15	5420040	1623	3.45	3345	3345	3320	4340	2340	3340	3339.52	2.07	0	63	3436	3387	3341	3292	3246	3387	3292	115	1000	500	2130	5	1	23000000	769	45.82	1.38	12	0.01	73.00	2431.00	5430	20221012	-38.40	2900	20220907	15.34	5340	-37.36	20230209	2945	13.58	20230726	5430	-38.40	20221012	2900	15.34	20220907	4.24	N	052220	500	115 억		475465	N	N	0	N	00	N
138	20230807	160444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3340	5	2	0.15	155776185	46860	54.11	3340	3390	3295	4335	2335	3335	3324.13	1.99	0	16717	3528	3431	3353	3256	3178	3480	3305	115	1000	500	2130	5	1	23000000	768	45.75	1.37	12	0.20	73.00	2431.00	5430	20221012	-38.49	2900	20220907	15.17	5340	-37.45	20230209	2945	13.41	20230726	5430	-38.49	20221012	2900	15.17	20220907	4.13	N	052220	500	115 억		458668	N	N	0	N	00	N
139	20230807	150442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3345	10	2	0.30	124312565	37424	43.22	3340	3390	3295	4335	2335	3335	3321.73	1.99	0	13341	3528	3431	3353	3256	3178	3480	3305	115	1000	500	2130	5	1	23000000	769	45.82	1.38	12	0.16	73.00	2431.00	5430	20221012	-38.40	2900	20220907	15.34	5340	-37.36	20230209	2945	13.58	20230726	5430	-38.40	20221012	2900	15.34	20220907	4.13	N	052220	500	115 억		458668	N	N	0	N	00	N
140	20230807	140445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3325	-10	5	-0.30	101558295	30584	35.32	3340	3390	3295	4335	2335	3335	3320.63	1.99	0	9909	3528	3431	3353	3256	3178	3480	3305	115	1000	500	2130	5	1	23000000	765	45.55	1.37	12	0.13	73.00	2431.00	5430	20221012	-38.77	2900	20220907	14.66	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2900	14.66	20220907	4.13	N	052220	500	115 억		458668	N	N	0	N	00	N
141	20230807	130441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3340	5	2	0.15	90369365	27216	31.43	3340	3390	3295	4335	2335	3335	3320.45	1.99	0	9259	3528	3431	3353	3256	3178	3480	3305	115	1000	500	2130	5	1	23000000	768	45.75	1.37	12	0.12	73.00	2431.00	5430	20221012	-38.49	2900	20220907	15.17	5340	-37.45	20230209	2945	13.41	20230726	5430	-38.49	20221012	2900	15.17	20220907	4.13	N	052220	500	115 억		458668	N	N	0	N	00	N
142	20230807	120439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	-5	5	-0.15	89122480	26842	31.00	3340	3390	3295	4335	2335	3335	3320.26	1.99	0	9150	3528	3431	3353	3256	3178	3480	3305	115	1000	500	2130	5	1	23000000	766	45.62	1.37	12	0.12	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.13	N	052220	500	115 억		458668	N	N	0	N	00	N
143	20230807	110437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3310	-25	5	-0.75	80732540	24321	28.09	3340	3390	3295	4335	2335	3335	3319.46	1.99	0	8545	3528	3431	3353	3256	3178	3480	3305	115	1000	500	2130	5	1	23000000	761	45.34	1.36	12	0.11	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	4.13	N	052220	500	115 억		458668	N	N	0	N	00	N
144	20230807	100440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	0	3	0.00	72334800	21794	25.17	3340	3390	3295	4335	2335	3335	3319.02	1.99	0	8190	3528	3431	3353	3256	3178	3480	3305	115	1000	500	2130	5	1	23000000	767	45.68	1.37	12	0.09	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.13	N	052220	500	115 억		458668	N	N	0	N	00	N
145	20230807	090441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	0	3	0.00	16836485	5018	5.79	3340	3390	3335	4335	2335	3335	3355.22	1.99	0	-1132	3528	3431	3353	3256	3178	3480	3305	115	1000	500	2130	5	1	23000000	767	45.68	1.37	12	0.02	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.13	N	052220	500	115 억		458668	N	N	0	N	00	N
146	20230804	160437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	0	3	0.00	282484785	84755	103.50	3315	3450	3275	4335	2335	3335	3332.94	2.03	0	-9100	3405	3370	3315	3280	3225	3387	3297	115	1000	500	2130	5	1	23000000	767	45.68	1.37	12	0.37	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.06	N	052220	500	115 억		467780	N	N	0	N	00	N
147	20230804	150438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	-5	5	-0.15	264242410	79279	96.81	3315	3450	3275	4335	2335	3335	3333.07	2.03	0	-7677	3405	3370	3315	3280	3225	3387	3297	115	1000	500	2130	5	1	23000000	766	45.62	1.37	12	0.34	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.06	N	052220	500	115 억		467780	N	N	0	N	00	N
148	20230804	140444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3320	-15	5	-0.45	254032080	76208	93.06	3315	3450	3275	4335	2335	3335	3333.40	2.03	0	-7305	3405	3370	3315	3280	3225	3387	3297	115	1000	500	2130	5	1	23000000	764	45.48	1.37	12	0.33	73.00	2431.00	5430	20221012	-38.86	2900	20220907	14.48	5340	-37.83	20230209	2945	12.73	20230726	5430	-38.86	20221012	2900	14.48	20220907	4.06	N	052220	500	115 억		467780	N	N	0	N	00	N
149	20230804	130437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3320	-15	5	-0.45	96819290	29306	35.79	3315	3365	3275	4335	2335	3335	3303.74	2.03	0	-181	3405	3370	3315	3280	3225	3387	3297	115	1000	500	2130	5	1	23000000	764	45.48	1.37	12	0.13	73.00	2431.00	5430	20221012	-38.86	2900	20220907	14.48	5340	-37.83	20230209	2945	12.73	20230726	5430	-38.86	20221012	2900	14.48	20220907	4.06	N	052220	500	115 억		467780	N	N	0	N	00	N
150	20230804	120437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	-35	5	-1.05	65082020	19638	23.98	3315	3365	3300	4335	2335	3335	3314.09	2.03	0	4206	3405	3370	3315	3280	3225	3387	3297	115	1000	500	2130	5	1	23000000	759	45.21	1.36	12	0.09	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	4.06	N	052220	500	115 억		467780	N	N	0	N	00	N
151	20230804	110439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3320	-15	5	-0.45	45562305	13725	16.76	3315	3365	3300	4335	2335	3335	3319.66	2.03	0	588	3405	3370	3315	3280	3225	3387	3297	115	1000	500	2130	5	1	23000000	764	45.48	1.37	12	0.06	73.00	2431.00	5430	20221012	-38.86	2900	20220907	14.48	5340	-37.83	20230209	2945	12.73	20230726	5430	-38.86	20221012	2900	14.48	20220907	4.06	N	052220	500	115 억		467780	N	N	0	N	00	N
152	20230804	100433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	0	3	0.00	26633495	8001	9.77	3315	3365	3305	4335	2335	3335	3328.77	2.03	0	457	3405	3370	3315	3280	3225	3387	3297	115	1000	500	2130	5	1	23000000	767	45.68	1.37	12	0.03	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.06	N	052220	500	115 억		467780	N	N	0	N	00	N
153	20230804	090433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3325	-10	5	-0.30	8672740	2616	3.19	3315	3325	3315	4335	2335	3335	3315.27	2.03	0	503	3405	3370	3315	3280	3225	3387	3297	115	1000	500	2130	5	1	23000000	765	45.55	1.37	12	0.01	73.00	2431.00	5430	20221012	-38.77	2900	20220907	14.66	5340	-37.73	20230209	2945	12.90	20230726	5430	-38.77	20221012	2900	14.66	20220907	4.06	N	052220	500	115 억		467780	N	N	0	N	00	N
154	20230803	160434	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	5	2	0.15	269887930	81888	166.53	3300	3350	3260	4325	2335	3330	3295.82	2.04	0	-1897	3443	3386	3353	3296	3263	3370	3280	115	995	500	2130	5	1	23000000	767	45.68	1.37	12	0.36	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.07	N	052220	500	115 억		469687	N	N	0	N	00	N
155	20230803	150437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	0	3	0.00	261910950	79494	161.67	3300	3350	3260	4325	2335	3330	3294.73	2.04	0	-1555	3443	3386	3353	3296	3263	3370	3280	115	995	500	2130	5	1	23000000	766	45.62	1.37	12	0.35	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.07	N	052220	500	115 억		469687	N	N	0	N	00	N
156	20230803	140432	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	5	2	0.15	246629740	74903	152.33	3300	3350	3260	4325	2335	3330	3292.66	2.04	0	354	3443	3386	3353	3296	3263	3370	3280	115	995	500	2130	5	1	23000000	767	45.68	1.37	12	0.33	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.07	N	052220	500	115 억		469687	N	N	0	N	00	N
157	20230803	130436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3300	-30	5	-0.90	227569480	69145	140.62	3300	3350	3260	4325	2335	3330	3291.19	2.04	0	305	3443	3386	3353	3296	3263	3370	3280	115	995	500	2130	5	1	23000000	759	45.21	1.36	12	0.30	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	4.07	N	052220	500	115 억		469687	N	N	0	N	00	N
158	20230803	120436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3295	-35	5	-1.05	220104255	66877	136.01	3300	3350	3260	4325	2335	3330	3291.18	2.04	0	1123	3443	3386	3353	3296	3263	3370	3280	115	995	500	2130	5	1	23000000	758	45.14	1.36	12	0.29	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	4.07	N	052220	500	115 억		469687	N	N	0	N	00	N
159	20230803	110432	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	-65	5	-1.95	206960865	62867	127.85	3300	3350	3265	4325	2335	3330	3292.04	2.04	0	545	3443	3386	3353	3296	3263	3370	3280	115	995	500	2130	5	1	23000000	751	44.73	1.34	12	0.27	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	4.07	N	052220	500	115 억		469687	N	N	0	N	00	N
160	20230803	100432	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3335	5	2	0.15	131139580	39794	80.93	3300	3350	3270	4325	2335	3330	3295.46	2.04	0	-1478	3443	3386	3353	3296	3263	3370	3280	115	995	500	2130	5	1	23000000	767	45.68	1.37	12	0.17	73.00	2431.00	5430	20221012	-38.58	2900	20220907	15.00	5340	-37.55	20230209	2945	13.24	20230726	5430	-38.58	20221012	2900	15.00	20220907	4.07	N	052220	500	115 억		469687	N	N	0	N	00	N
161	20230803	090432	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3280	-50	5	-1.50	30457500	9236	18.78	3300	3320	3280	4325	2335	3330	3297.69	2.04	0	-2990	3443	3386	3353	3296	3263	3370	3280	115	995	500	2130	5	1	23000000	754	44.93	1.35	12	0.04	73.00	2431.00	5430	20221012	-39.59	2900	20220907	13.10	5340	-38.58	20230209	2945	11.38	20230726	5430	-39.59	20221012	2900	13.10	20220907	4.07	N	052220	500	115 억		469687	N	N	0	N	00	N
162	20230802	160435	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	-80	5	-2.35	163776175	48962	27.95	3410	3410	3320	4430	2390	3410	3345.02	2.09	0	-11805	3546	3477	3406	3337	3266	3442	3302	115	1020	500	2180	5	1	23000000	766	45.62	1.37	12	0.21	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.18	N	052220	500	115 억		481492	N	N	0	N	00	N
163	20230802	150440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	-80	5	-2.35	153098285	45749	26.11	3410	3410	3320	4430	2390	3410	3346.48	2.09	0	-11775	3546	3477	3406	3337	3266	3442	3302	115	1020	500	2180	5	1	23000000	766	45.62	1.37	12	0.20	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.18	N	052220	500	115 억		481492	N	N	0	N	00	N
164	20230802	140435	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3330	-80	5	-2.35	137047075	40920	23.36	3410	3410	3320	4430	2390	3410	3349.15	2.09	0	-11861	3546	3477	3406	3337	3266	3442	3302	115	1020	500	2180	5	1	23000000	766	45.62	1.37	12	0.18	73.00	2431.00	5430	20221012	-38.67	2900	20220907	14.83	5340	-37.64	20230209	2945	13.07	20230726	5430	-38.67	20221012	2900	14.83	20220907	4.18	N	052220	500	115 억		481492	N	N	0	N	00	N
165	20230802	130433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3340	-70	5	-2.05	118422105	35324	20.16	3410	3410	3320	4430	2390	3410	3352.45	2.09	0	-10126	3546	3477	3406	3337	3266	3442	3302	115	1020	500	2180	5	1	23000000	768	45.75	1.37	12	0.15	73.00	2431.00	5430	20221012	-38.49	2900	20220907	15.17	5340	-37.45	20230209	2945	13.41	20230726	5430	-38.49	20221012	2900	15.17	20220907	4.18	N	052220	500	115 억		481492	N	N	0	N	00	N
166	20230802	120429	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3340	-70	5	-2.05	109957940	32795	18.72	3410	3410	3320	4430	2390	3410	3352.89	2.09	0	-8477	3546	3477	3406	3337	3266	3442	3302	115	1020	500	2180	5	1	23000000	768	45.75	1.37	12	0.14	73.00	2431.00	5430	20221012	-38.49	2900	20220907	15.17	5340	-37.45	20230209	2945	13.41	20230726	5430	-38.49	20221012	2900	15.17	20220907	4.18	N	052220	500	115 억		481492	N	N	0	N	00	N
167	20230802	110428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3345	-65	5	-1.91	76856045	22867	13.05	3410	3410	3335	4430	2390	3410	3361.00	2.09	0	-109	3546	3477	3406	3337	3266	3442	3302	115	1020	500	2180	5	1	23000000	769	45.82	1.38	12	0.10	73.00	2431.00	5430	20221012	-38.40	2900	20220907	15.34	5340	-37.36	20230209	2945	13.58	20230726	5430	-38.40	20221012	2900	15.34	20220907	4.18	N	052220	500	115 억		481492	N	N	0	N	00	N
168	20230802	100430	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3360	-50	5	-1.47	43800945	13003	7.42	3410	3410	3350	4430	2390	3410	3368.53	2.09	0	504	3546	3477	3406	3337	3266	3442	3302	115	1020	500	2180	5	1	23000000	773	46.03	1.38	12	0.06	73.00	2431.00	5430	20221012	-38.12	2900	20220907	15.86	5340	-37.08	20230209	2945	14.09	20230726	5430	-38.12	20221012	2900	15.86	20220907	4.18	N	052220	500	115 억		481492	N	N	0	N	00	N
169	20230802	090430	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3370	-40	5	-1.17	9334760	2751	1.57	3410	3410	3370	4430	2390	3410	3393.22	2.09	0	348	3546	3477	3406	3337	3266	3442	3302	115	1020	500	2180	5	1	23000000	775	46.16	1.39	12	0.01	73.00	2431.00	5430	20221012	-37.94	2900	20220907	16.21	5340	-36.89	20230209	2945	14.43	20230726	5430	-37.94	20221012	2900	16.21	20220907	4.18	N	052220	500	115 억		481492	N	N	0	N	00	N
170	20230801	160432	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3410	10	2	0.29	595926170	174697	54.50	3420	3475	3335	4420	2380	3400	3411.22	1.92	0	39848	3546	3472	3366	3292	3186	3510	3330	115	1020	500	2170	5	1	23000000	784	46.71	1.40	12	0.76	73.00	2431.00	5430	20221012	-37.20	2900	20220907	17.59	5340	-36.14	20230209	2945	15.79	20230726	5430	-37.20	20221012	2900	17.59	20220907	4.26	N	052220	500	115 억		441479	N	N	0	N	00	N
171	20230801	150428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3380	-20	5	-0.59	551853215	161634	50.43	3420	3475	3340	4420	2380	3400	3414.24	1.92	0	39204	3546	3472	3366	3292	3186	3510	3330	115	1020	500	2170	5	1	23000000	777	46.30	1.39	12	0.70	73.00	2431.00	5430	20221012	-37.75	2900	20220907	16.55	5340	-36.70	20230209	2945	14.77	20230726	5430	-37.75	20221012	2900	16.55	20220907	4.26	N	052220	500	115 억		441479	N	N	0	N	00	N
172	20230801	140437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3370	-30	5	-0.88	536983030	157224	49.05	3420	3475	3340	4420	2380	3400	3415.43	1.92	0	36651	3546	3472	3366	3292	3186	3510	3330	115	1020	500	2170	5	1	23000000	775	46.16	1.39	12	0.68	73.00	2431.00	5430	20221012	-37.94	2900	20220907	16.21	5340	-36.89	20230209	2945	14.43	20230726	5430	-37.94	20221012	2900	16.21	20220907	4.26	N	052220	500	115 억		441479	N	N	0	N	00	N
173	20230801	130427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3370	-30	5	-0.88	497770430	145559	45.41	3420	3475	3360	4420	2380	3400	3419.75	1.92	0	33645	3546	3472	3366	3292	3186	3510	3330	115	1020	500	2170	5	1	23000000	775	46.16	1.39	12	0.63	73.00	2431.00	5430	20221012	-37.94	2900	20220907	16.21	5340	-36.89	20230209	2945	14.43	20230726	5430	-37.94	20221012	2900	16.21	20220907	4.26	N	052220	500	115 억		441479	N	N	0	N	00	N
174	20230801	120428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3400	0	3	0.00	451448900	131841	41.13	3420	3475	3370	4420	2380	3400	3424.24	1.92	0	34215	3546	3472	3366	3292	3186	3510	3330	115	1020	500	2170	5	1	23000000	782	46.58	1.40	12	0.57	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	4.26	N	052220	500	115 억		441479	N	N	0	N	00	N
175	20230801	110426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3425	25	2	0.74	415881445	121370	37.86	3420	3475	3380	4420	2380	3400	3426.62	1.92	0	33151	3546	3472	3366	3292	3186	3510	3330	115	1020	500	2170	5	1	23000000	788	46.92	1.41	12	0.53	73.00	2431.00	5430	20221012	-36.92	2900	20220907	18.10	5340	-35.86	20230209	2945	16.30	20230726	5430	-36.92	20221012	2900	18.10	20220907	4.26	N	052220	500	115 억		441479	N	N	0	N	00	N
176	20230801	100430	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3395	-5	5	-0.15	299967700	87348	27.25	3420	3475	3390	4420	2380	3400	3434.27	1.92	0	21142	3546	3472	3366	3292	3186	3510	3330	115	1020	500	2170	5	1	23000000	781	46.51	1.40	12	0.38	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	4.26	N	052220	500	115 억		441479	N	N	0	N	00	N
177	20230801	090425	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3430	30	2	0.88	48017050	14071	4.39	3420	3430	3395	4420	2380	3400	3412.72	1.92	0	729	3546	3472	3366	3292	3186	3510	3330	115	1020	500	2170	5	1	23000000	789	46.99	1.41	12	0.06	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	4.26	N	052220	500	115 억		441479	N	N	0	N	00	N