KissMeData/095660/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160728	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34500	900	2	2.68	4677629300	136795	88.35	34000	34800	33300	43650	23550	33600	34194.42	9.49	0	15837	35566	34582	33916	32932	32266	34250	32600	110	10050	500	24860	50	1	22033719	7602	58.18	1.55	12	0.62	593.00	22202.00	53000	20230609	-34.91	26050	20220728	32.44	53000	-34.91	20230609	33050	4.39	20230727	53000	-34.91	20230609	26700	29.21	20220802	3.79	N	095660	500	110 억	2090524	N	N	530	N	N
3	20230731	150729	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34450	850	2	2.53	4327517100	126626	81.78	34000	34800	33300	43650	23550	33600	34175.59	9.49	0	14226	35566	34582	33916	32932	32266	34250	32600	110	10050	500	24860	50	1	22033719	7591	58.09	1.55	12	0.57	593.00	22202.00	53000	20230609	-35.00	26050	20220728	32.25	53000	-35.00	20230609	33050	4.24	20230727	53000	-35.00	20230609	26700	29.03	20220802	3.79	N	095660	500	110 억	2090524	N	N	5	N	N
4	20230731	140731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34400	800	2	2.38	3859516850	112938	72.94	34000	34800	33300	43650	23550	33600	34173.77	9.49	0	12032	35566	34582	33916	32932	32266	34250	32600	110	10050	500	24860	50	1	22033719	7580	58.01	1.55	12	0.51	593.00	22202.00	53000	20230609	-35.09	26050	20220728	32.05	53000	-35.09	20230609	33050	4.08	20230727	53000	-35.09	20230609	26700	28.84	20220802	3.79	N	095660	500	110 억	2090524	N	N	5	N	N
5	20230731	130731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34500	900	2	2.68	3462153200	101395	65.49	34000	34800	33300	43650	23550	33600	34145.21	9.49	0	11069	35566	34582	33916	32932	32266	34250	32600	110	10050	500	24860	50	1	22033719	7602	58.18	1.55	12	0.46	593.00	22202.00	53000	20230609	-34.91	26050	20220728	32.44	53000	-34.91	20230609	33050	4.39	20230727	53000	-34.91	20230609	26700	29.21	20220802	3.79	N	095660	500	110 억	2090524	N	N	5	N	N
6	20230731	120737	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34450	850	2	2.53	3036492300	89050	57.52	34000	34800	33300	43650	23550	33600	34098.74	9.49	0	5925	35566	34582	33916	32932	32266	34250	32600	110	10050	500	24860	50	1	22033719	7591	58.09	1.55	12	0.40	593.00	22202.00	53000	20230609	-35.00	26050	20220728	32.25	53000	-35.00	20230609	33050	4.24	20230727	53000	-35.00	20230609	26700	29.03	20220802	3.79	N	095660	500	110 억	2090524	N	N	5	N	N
7	20230731	110741	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34550	950	2	2.83	2361866500	69556	44.92	34000	34600	33300	43650	23550	33600	33956.34	9.49	0	-787	35566	34582	33916	32932	32266	34250	32600	110	10050	500	24860	50	1	22033719	7613	58.26	1.56	12	0.32	593.00	22202.00	53000	20230609	-34.81	26050	20220728	32.63	53000	-34.81	20230609	33050	4.54	20230727	53000	-34.81	20230609	26700	29.40	20220802	3.79	N	095660	500	110 억	2090524	N	N	5	N	N
8	20230731	100736	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	350	2	1.04	1467808400	43486	28.09	34000	34100	33300	43650	23550	33600	33753.59	9.49	0	3097	35566	34582	33916	32932	32266	34250	32600	110	10050	500	24860	50	1	22033719	7480	57.25	1.53	12	0.20	593.00	22202.00	53000	20230609	-35.94	26050	20220728	30.33	53000	-35.94	20230609	33050	2.72	20230727	53000	-35.94	20230609	26700	27.15	20220802	3.79	N	095660	500	110 억	2090524	N	N	5	N	N
9	20230731	090730	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	350	2	1.04	133139900	3916	2.53	34000	34050	33950	43650	23550	33600	33999.05	9.49	0	-1751	35566	34582	33916	32932	32266	34250	32600	110	10050	500	24860	50	1	22033719	7480	57.25	1.53	12	0.02	593.00	22202.00	53000	20230609	-35.94	26050	20220728	30.33	53000	-35.94	20230609	33050	2.72	20230727	53000	-35.94	20230609	26700	27.15	20220802	3.79	N	095660	500	110 억	2090524	N	N	5	N	N
10	20230728	160731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33600	-1050	5	-3.03	5160812300	152706	67.78	34700	34900	33250	45000	24300	34650	33796.24	9.46	0	3225	37316	35982	34516	33182	31716	36650	33850	110	10350	500	25640	50	1	22033719	7403	56.66	1.51	12	0.69	593.00	22202.00	53000	20230609	-36.60	25650	20220727	30.99	53000	-36.60	20230609	33050	1.66	20230727	53000	-36.60	20230609	26050	28.98	20220728	3.85	N	095660	500	110 억	2084250	N	N	5	N	N
11	20230728	150731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33550	-1100	5	-3.17	4953169100	146527	65.04	34700	34900	33250	45000	24300	34650	33803.27	9.46	0	2725	37316	35982	34516	33182	31716	36650	33850	110	10350	500	25640	50	1	22033719	7392	56.58	1.51	12	0.67	593.00	22202.00	53000	20230609	-36.70	25650	20220727	30.80	53000	-36.70	20230609	33050	1.51	20230727	53000	-36.70	20230609	26050	28.79	20220728	3.85	N	095660	500	110 억	2084250	N	N	1616	N	N
12	20230728	140728	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33500	-1150	5	-3.32	3678647800	108404	48.12	34700	34900	33500	45000	24300	34650	33934.01	9.46	0	-2579	37316	35982	34516	33182	31716	36650	33850	110	10350	500	25640	50	1	22033719	7381	56.49	1.51	12	0.49	593.00	22202.00	53000	20230609	-36.79	25650	20220727	30.60	53000	-36.79	20230609	33050	1.36	20230727	53000	-36.79	20230609	26050	28.60	20220728	3.85	N	095660	500	110 억	2084250	N	N	1616	N	N
13	20230728	130731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33700	-950	5	-2.74	2885318250	84843	37.66	34700	34900	33700	45000	24300	34650	34007.05	9.46	0	-3280	37316	35982	34516	33182	31716	36650	33850	110	10350	500	25640	50	1	22033719	7425	56.83	1.52	12	0.39	593.00	22202.00	53000	20230609	-36.42	25650	20220727	31.38	53000	-36.42	20230609	33050	1.97	20230727	53000	-36.42	20230609	26050	29.37	20220728	3.85	N	095660	500	110 억	2084250	N	N	1616	N	N
14	20230728	120728	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33900	-750	5	-2.16	2181397350	64022	28.42	34700	34900	33750	45000	24300	34650	34071.80	9.46	0	-8391	37316	35982	34516	33182	31716	36650	33850	110	10350	500	25640	50	1	22033719	7469	57.17	1.53	12	0.29	593.00	22202.00	53000	20230609	-36.04	25650	20220727	32.16	53000	-36.04	20230609	33050	2.57	20230727	53000	-36.04	20230609	26050	30.13	20220728	3.85	N	095660	500	110 억	2084250	N	N	1616	N	N
15	20230728	110734	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	-850	5	-2.45	1605422200	47049	20.88	34700	34900	33750	45000	24300	34650	34121.32	9.46	0	-13424	37316	35982	34516	33182	31716	36650	33850	110	10350	500	25640	50	1	22033719	7447	57.00	1.52	12	0.21	593.00	22202.00	53000	20230609	-36.23	25650	20220727	31.77	53000	-36.23	20230609	33050	2.27	20230727	53000	-36.23	20230609	26050	29.75	20220728	3.85	N	095660	500	110 억	2084250	N	N	1616	N	N
16	20230728	100725	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	-850	5	-2.45	928719600	27150	12.05	34700	34900	33750	45000	24300	34650	34205.49	9.46	0	-8896	37316	35982	34516	33182	31716	36650	33850	110	10350	500	25640	50	1	22033719	7447	57.00	1.52	12	0.12	593.00	22202.00	53000	20230609	-36.23	25650	20220727	31.77	53000	-36.23	20230609	33050	2.27	20230727	53000	-36.23	20230609	26050	29.75	20220728	3.85	N	095660	500	110 억	2084250	N	N	1616	N	N
17	20230728	090733	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34350	-300	5	-0.87	179360450	5187	2.30	34700	34900	34300	45000	24300	34650	34577.57	9.46	0	-2205	37316	35982	34516	33182	31716	36650	33850	110	10350	500	25640	50	1	22033719	7569	57.93	1.55	12	0.02	593.00	22202.00	53000	20230609	-35.19	25650	20220727	33.92	53000	-35.19	20230609	33050	3.93	20230727	53000	-35.19	20230609	26050	31.86	20220728	3.85	N	095660	500	110 억	2084250	N	N	1616	N	N
18	20230727	160726	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34650	1100	2	3.28	7822177350	224088	55.45	33100	35850	33050	43600	23500	33550	34909.22	9.28	139525	34525	36016	34782	33966	32732	31916	34375	32325	110	10050	500	24820	50	1	22033719	7635	58.43	1.56	12	1.02	593.00	22202.00	53000	20230609	-34.62	25650	20220727	35.09	53000	-34.62	20230609	33050	4.84	20230727	53000	-34.62	20230609	25650	35.09	20220727	3.86	N	095660	500	110 억	2044392	N	N	1616	N	N
19	20230727	150729	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34750	1200	2	3.58	7345766750	210358	52.05	33100	35850	33050	43600	23500	33550	34920.31	9.28	139525	30368	36016	34782	33966	32732	31916	34375	32325	110	10050	500	24820	50	1	22033719	7657	58.60	1.57	12	0.95	593.00	22202.00	53000	20230609	-34.43	25650	20220727	35.48	53000	-34.43	20230609	33050	5.14	20230727	53000	-34.43	20230609	25650	35.48	20220727	3.86	N	095660	500	110 억	2044392	N	N	761	N	N
20	20230727	140724	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34800	1250	2	3.73	6240158250	178558	44.18	33100	35850	33050	43600	23500	33550	34947.51	9.28	139525	14511	36016	34782	33966	32732	31916	34375	32325	110	10050	500	24820	50	1	22033719	7668	58.68	1.57	12	0.81	593.00	22202.00	53000	20230609	-34.34	25650	20220727	35.67	53000	-34.34	20230609	33050	5.30	20230727	53000	-34.34	20230609	25650	35.67	20220727	3.86	N	095660	500	110 억	2044392	N	N	761	N	N
21	20230727	130723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35300	1750	2	5.22	5290168950	151339	37.45	33100	35850	33050	43600	23500	33550	34955.75	9.28	139525	799	36016	34782	33966	32732	31916	34375	32325	110	10050	500	24820	50	1	22033719	7778	59.53	1.59	12	0.69	593.00	22202.00	53000	20230609	-33.40	25650	20220727	37.62	53000	-33.40	20230609	33050	6.81	20230727	53000	-33.40	20230609	25650	37.62	20220727	3.86	N	095660	500	110 억	2044392	N	N	761	N	N
22	20230727	120725	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35350	1800	2	5.37	4795391750	137338	33.98	33100	35850	33050	43600	23500	33550	34916.71	9.28	139525	5861	36016	34782	33966	32732	31916	34375	32325	110	10050	500	24820	50	1	22033719	7789	59.61	1.59	12	0.62	593.00	22202.00	53000	20230609	-33.30	25650	20220727	37.82	53000	-33.30	20230609	33050	6.96	20230727	53000	-33.30	20230609	25650	37.82	20220727	3.86	N	095660	500	110 억	2044392	N	N	761	N	N
23	20230727	110729	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35650	2100	2	6.26	3699553900	106525	26.36	33100	35850	33050	43600	23500	33550	34729.44	9.28	139525	8601	36016	34782	33966	32732	31916	34375	32325	110	10050	500	24820	50	1	22033719	7855	60.12	1.61	12	0.48	593.00	22202.00	53000	20230609	-32.74	25650	20220727	38.99	53000	-32.74	20230609	33050	7.87	20230727	53000	-32.74	20230609	25650	38.99	20220727	3.86	N	095660	500	110 억	2044392	N	N	761	N	N
24	20230727	100725	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34850	1300	2	3.87	1989122700	58214	14.40	33100	34850	33050	43600	23500	33550	34169.15	9.28	139525	7251	36016	34782	33966	32732	31916	34375	32325	110	10050	500	24820	50	1	22033719	7679	58.77	1.57	12	0.26	593.00	22202.00	53000	20230609	-34.25	25650	20220727	35.87	53000	-34.25	20230609	33050	5.45	20230727	53000	-34.25	20230609	25650	35.87	20220727	3.86	N	095660	500	110 억	2044392	N	N	761	N	N
25	20230727	090723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34050	500	2	1.49	578484550	17325	4.29	33100	34100	33050	43600	23500	33550	33390.16	9.28	139525	4748	36016	34782	33966	32732	31916	34375	32325	110	10050	500	24820	50	1	22033719	7502	57.42	1.53	12	0.08	593.00	22202.00	53000	20230609	-35.75	25650	20220727	32.75	53000	-35.75	20230609	33050	3.03	20230727	53000	-35.75	20230609	25650	32.75	20220727	3.86	N	095660	500	110 억	2044392	N	N	761	N	N
26	20230726	160723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33550	-1700	5	-4.82	13628424800	401072	174.47	34800	35200	33150	45800	24700	35250	33980.33	8.65	0	137918	36483	35866	35433	34816	34383	35650	34600	110	10550	500	26080	50	1	22033719	7392	56.58	1.51	12	1.82	593.00	22202.00	53000	20230609	-36.70	25650	20220727	30.80	53000	-36.70	20230609	33150	1.21	20230726	53000	-36.70	20230609	25650	30.80	20220727	3.76	N	095660	500	110 억	1904867	N	N	761	N	N
27	20230726	150727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	-1800	5	-5.11	12945505150	380696	165.61	34800	35200	33150	45800	24700	35250	34004.76	8.65	0	125584	36483	35866	35433	34816	34383	35650	34600	110	10550	500	26080	50	1	22033719	7370	56.41	1.51	12	1.73	593.00	22202.00	53000	20230609	-36.89	25650	20220727	30.41	53000	-36.89	20230609	33150	0.90	20230726	53000	-36.89	20230609	25650	30.41	20220727	3.76	N	095660	500	110 억	1904867	N	N	283	N	N
28	20230726	140722	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33250	-2000	5	-5.67	10798838350	316629	137.74	34800	35200	33250	45800	24700	35250	34105.57	8.65	0	92765	36483	35866	35433	34816	34383	35650	34600	110	10550	500	26080	50	1	22033719	7326	56.07	1.50	12	1.44	593.00	22202.00	53000	20230609	-37.26	25650	20220727	29.63	53000	-37.26	20230609	33250	0.00	20230726	53000	-37.26	20230609	25650	29.63	20220727	3.76	N	095660	500	110 억	1904867	N	N	283	N	N
29	20230726	130721	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	-1450	5	-4.11	8218615750	239986	104.40	34800	35200	33550	45800	24700	35250	34246.13	8.65	0	60827	36483	35866	35433	34816	34383	35650	34600	110	10550	500	26080	50	1	22033719	7447	57.00	1.52	12	1.09	593.00	22202.00	53000	20230609	-36.23	25650	20220727	31.77	53000	-36.23	20230609	33550	0.75	20230726	53000	-36.23	20230609	25650	31.77	20220727	3.76	N	095660	500	110 억	1904867	N	N	283	N	N
30	20230726	120722	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	-1300	5	-3.69	6915368350	201642	87.72	34800	35200	33550	45800	24700	35250	34295.17	8.65	0	48546	36483	35866	35433	34816	34383	35650	34600	110	10550	500	26080	50	1	22033719	7480	57.25	1.53	12	0.92	593.00	22202.00	53000	20230609	-35.94	25650	20220727	32.36	53000	-35.94	20230609	33550	1.19	20230726	53000	-35.94	20230609	25650	32.36	20220727	3.76	N	095660	500	110 억	1904867	N	N	283	N	N
31	20230726	110716	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34050	-1200	5	-3.40	5532259600	160784	69.94	34800	35200	33550	45800	24700	35250	34407.90	8.65	0	24188	36483	35866	35433	34816	34383	35650	34600	110	10550	500	26080	50	1	22033719	7502	57.42	1.53	12	0.73	593.00	22202.00	53000	20230609	-35.75	25650	20220727	32.75	53000	-35.75	20230609	33550	1.49	20230726	53000	-35.75	20230609	25650	32.75	20220727	3.76	N	095660	500	110 억	1904867	N	N	283	N	N
32	20230726	100724	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34400	-850	5	-2.41	3857344750	111590	48.54	34800	35200	34050	45800	24700	35250	34566.98	8.65	0	13048	36483	35866	35433	34816	34383	35650	34600	110	10550	500	26080	50	1	22033719	7580	58.01	1.55	12	0.51	593.00	22202.00	53000	20230609	-35.09	25650	20220727	34.11	53000	-35.09	20230609	34050	1.03	20230726	53000	-35.09	20230609	25650	34.11	20220727	3.76	N	095660	500	110 억	1904867	N	N	283	N	N
33	20230726	090718	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34450	-800	5	-2.27	1785117050	51433	22.37	34800	35200	34450	45800	24700	35250	34707.38	8.65	0	6812	36483	35866	35433	34816	34383	35650	34600	110	10550	500	26080	50	1	22033719	7591	58.09	1.55	12	0.23	593.00	22202.00	53000	20230609	-35.00	25650	20220727	34.31	53000	-35.00	20230609	34450	0.00	20230726	53000	-35.00	20230609	25650	34.31	20220727	3.76	N	095660	500	110 억	1904867	N	N	283	N	N
34	20230725	160716	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35250	-750	5	-2.08	8035208800	227009	62.07	36000	36050	35000	46800	25200	36000	35396.96	8.43	0	44796	39700	37850	36900	35050	34100	37375	34575	110	10800	500	26640	50	1	22033719	7767	59.44	1.59	12	1.03	593.00	22202.00	53000	20230609	-33.49	25650	20220727	37.43	53000	-33.49	20230609	34450	2.32	20230112	53000	-33.49	20230609	25650	37.43	20220727	3.65	N	095660	500	110 억	1857600	N	N	283	N	N
35	20230725	150710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35450	-550	5	-1.53	7408355600	209228	57.20	36000	36050	35000	46800	25200	36000	35408.04	8.43	0	44046	39700	37850	36900	35050	34100	37375	34575	110	10800	500	26640	50	1	22033719	7811	59.78	1.60	12	0.95	593.00	22202.00	53000	20230609	-33.11	25650	20220727	38.21	53000	-33.11	20230609	34450	2.90	20230112	53000	-33.11	20230609	25650	38.21	20220727	3.65	N	095660	500	110 억	1857600	N	N	975	N	N
36	20230725	140709	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35500	-500	5	-1.39	6519766350	184200	50.36	36000	36050	35000	46800	25200	36000	35395.03	8.43	0	40595	39700	37850	36900	35050	34100	37375	34575	110	10800	500	26640	50	1	22033719	7822	59.87	1.60	12	0.84	593.00	22202.00	53000	20230609	-33.02	25650	20220727	38.40	53000	-33.02	20230609	34450	3.05	20230112	53000	-33.02	20230609	25650	38.40	20220727	3.65	N	095660	500	110 억	1857600	N	N	975	N	N
37	20230725	130716	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35500	-500	5	-1.39	5773388550	163209	44.62	36000	36050	35000	46800	25200	36000	35374.19	8.43	0	35755	39700	37850	36900	35050	34100	37375	34575	110	10800	500	26640	50	1	22033719	7822	59.87	1.60	12	0.74	593.00	22202.00	53000	20230609	-33.02	25650	20220727	38.40	53000	-33.02	20230609	34450	3.05	20230112	53000	-33.02	20230609	25650	38.40	20220727	3.65	N	095660	500	110 억	1857600	N	N	975	N	N
38	20230725	120716	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35550	-450	5	-1.25	5168590450	146219	39.98	36000	36050	35000	46800	25200	36000	35348.27	8.43	0	30925	39700	37850	36900	35050	34100	37375	34575	110	10800	500	26640	50	1	22033719	7833	59.95	1.60	12	0.66	593.00	22202.00	53000	20230609	-32.92	25650	20220727	38.60	53000	-32.92	20230609	34450	3.19	20230112	53000	-32.92	20230609	25650	38.60	20220727	3.65	N	095660	500	110 억	1857600	N	N	975	N	N
39	20230725	110714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35400	-600	5	-1.67	3655609300	103346	28.26	36000	36050	35000	46800	25200	36000	35372.51	8.43	0	24210	39700	37850	36900	35050	34100	37375	34575	110	10800	500	26640	50	1	22033719	7800	59.70	1.59	12	0.47	593.00	22202.00	53000	20230609	-33.21	25650	20220727	38.01	53000	-33.21	20230609	34450	2.76	20230112	53000	-33.21	20230609	25650	38.01	20220727	3.65	N	095660	500	110 억	1857600	N	N	975	N	N
40	20230725	100713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35450	-550	5	-1.53	2481004200	70159	19.18	36000	36050	35000	46800	25200	36000	35362.57	8.43	0	15220	39700	37850	36900	35050	34100	37375	34575	110	10800	500	26640	50	1	22033719	7811	59.78	1.60	12	0.32	593.00	22202.00	53000	20230609	-33.11	25650	20220727	38.21	53000	-33.11	20230609	34450	2.90	20230112	53000	-33.11	20230609	25650	38.21	20220727	3.65	N	095660	500	110 억	1857600	N	N	975	N	N
41	20230725	090713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35200	-800	5	-2.22	619861150	17508	4.79	36000	36050	35000	46800	25200	36000	35404.35	8.43	0	3140	39700	37850	36900	35050	34100	37375	34575	110	10800	500	26640	50	1	22033719	7756	59.36	1.59	12	0.08	593.00	22202.00	53000	20230609	-33.58	25650	20220727	37.23	53000	-33.58	20230609	34450	2.18	20230112	53000	-33.58	20230609	25650	37.23	20220727	3.65	N	095660	500	110 억	1857600	N	N	975	N	N
42	20230724	160716	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36000	-3050	5	-7.81	13361098200	363800	182.24	38750	38750	35950	50700	27350	39050	36727.58	8.42	0	-23541	39950	39500	38750	38300	37550	39725	38525	110	11675	500	28890	50	1	22033719	7932	60.71	1.62	12	1.65	593.00	22202.00	53000	20230609	-32.08	25650	20220727	40.35	53000	-32.08	20230609	34450	4.50	20230112	53000	-32.08	20230609	25650	40.35	20220727	3.81	N	095660	500	110 억	1855096	N	N	971	N	N
43	20230724	150712	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36400	-2650	5	-6.79	12706777000	345696	173.17	38750	38750	35950	50700	27350	39050	36757.07	8.42	0	-26428	39950	39500	38750	38300	37550	39725	38525	110	11675	500	28890	50	1	22033719	8020	61.38	1.64	12	1.57	593.00	22202.00	53000	20230609	-31.32	25650	20220727	41.91	53000	-31.32	20230609	34450	5.66	20230112	53000	-31.32	20230609	25650	41.91	20220727	3.81	N	095660	500	110 억	1855096	N	N	1522	N	N
44	20230724	140709	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36150	-2900	5	-7.43	11070948250	300485	150.52	38750	38750	35950	50700	27350	39050	36843.58	8.42	0	-32994	39950	39500	38750	38300	37550	39725	38525	110	11675	500	28890	50	1	22033719	7965	60.96	1.63	12	1.36	593.00	22202.00	53000	20230609	-31.79	25650	20220727	40.94	53000	-31.79	20230609	34450	4.93	20230112	53000	-31.79	20230609	25650	40.94	20220727	3.81	N	095660	500	110 억	1855096	N	N	1522	N	N
45	20230724	130711	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36250	-2800	5	-7.17	9069018650	245064	122.76	38750	38750	36100	50700	27350	39050	37006.72	8.42	0	-34068	39950	39500	38750	38300	37550	39725	38525	110	11675	500	28890	50	1	22033719	7987	61.13	1.63	12	1.11	593.00	22202.00	53000	20230609	-31.60	25650	20220727	41.33	53000	-31.60	20230609	34450	5.22	20230112	53000	-31.60	20230609	25650	41.33	20220727	3.81	N	095660	500	110 억	1855096	N	N	1522	N	N
46	20230724	120711	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36500	-2550	5	-6.53	6714979000	180221	90.28	38750	38750	36500	50700	27350	39050	37259.67	8.42	0	-32881	39950	39500	38750	38300	37550	39725	38525	110	11675	500	28890	50	1	22033719	8042	61.55	1.64	12	0.82	593.00	22202.00	53000	20230609	-31.13	25650	20220727	42.30	53000	-31.13	20230609	34450	5.95	20230112	53000	-31.13	20230609	25650	42.30	20220727	3.81	N	095660	500	110 억	1855096	N	N	1522	N	N
47	20230724	110714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36900	-2150	5	-5.51	4849963550	129451	64.85	38750	38750	36900	50700	27350	39050	37465.61	8.42	0	-23332	39950	39500	38750	38300	37550	39725	38525	110	11675	500	28890	50	1	22033719	8130	62.23	1.66	12	0.59	593.00	22202.00	53000	20230609	-30.38	25650	20220727	43.86	53000	-30.38	20230609	34450	7.11	20230112	53000	-30.38	20230609	25650	43.86	20220727	3.81	N	095660	500	110 억	1855096	N	N	1522	N	N
48	20230724	100708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37400	-1650	5	-4.23	2986000550	79217	39.68	38750	38750	37000	50700	27350	39050	37693.90	8.42	0	-8929	39950	39500	38750	38300	37550	39725	38525	110	11675	500	28890	50	1	22033719	8241	63.07	1.68	12	0.36	593.00	22202.00	53000	20230609	-29.43	25650	20220727	45.81	53000	-29.43	20230609	34450	8.56	20230112	53000	-29.43	20230609	25650	45.81	20220727	3.81	N	095660	500	110 억	1855096	N	N	1522	N	N
49	20230724	090711	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37650	-1400	5	-3.59	866285550	22734	11.39	38750	38750	37600	50700	27350	39050	38105.20	8.42	0	-7065	39950	39500	38750	38300	37550	39725	38525	110	11675	500	28890	50	1	22033719	8296	63.49	1.70	12	0.10	593.00	22202.00	53000	20230609	-28.96	25650	20220727	46.78	53000	-28.96	20230609	34450	9.29	20230112	53000	-28.96	20230609	25650	46.78	20220727	3.81	N	095660	500	110 억	1855096	N	N	1522	N	N
50	20230721	160704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39050	1050	2	2.76	7652736050	198667	69.04	38950	39200	38000	49400	26600	38000	38519.41	8.63	0	-48023	40733	39366	38033	36666	35333	40050	37350	110	11400	500	28120	50	1	22033719	8604	65.85	1.76	12	0.90	593.00	22202.00	53000	20230609	-26.32	25650	20220727	52.24	53000	-26.32	20230609	34450	13.35	20230112	53000	-26.32	20230609	25650	52.24	20220727	3.72	N	095660	500	110 억	1901194	N	N	1522	N	N
51	20230721	150707	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38900	900	2	2.37	6801076850	176816	61.45	38950	39200	38000	49400	26600	38000	38464.15	8.63	0	-46351	40733	39366	38033	36666	35333	40050	37350	110	11400	500	28120	50	1	22033719	8571	65.60	1.75	12	0.80	593.00	22202.00	53000	20230609	-26.60	25650	20220727	51.66	53000	-26.60	20230609	34450	12.92	20230112	53000	-26.60	20230609	25650	51.66	20220727	3.72	N	095660	500	110 억	1901194	N	N	493	N	N
52	20230721	140705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38350	350	2	0.92	5716686850	148696	51.68	38950	39200	38000	49400	26600	38000	38445.47	8.63	0	-35915	40733	39366	38033	36666	35333	40050	37350	110	11400	500	28120	50	1	22033719	8450	64.67	1.73	12	0.67	593.00	22202.00	53000	20230609	-27.64	25650	20220727	49.51	53000	-27.64	20230609	34450	11.32	20230112	53000	-27.64	20230609	25650	49.51	20220727	3.72	N	095660	500	110 억	1901194	N	N	493	N	N
53	20230721	130707	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38250	250	2	0.66	5159675100	134138	46.62	38950	39200	38000	49400	26600	38000	38465.43	8.63	0	-31755	40733	39366	38033	36666	35333	40050	37350	110	11400	500	28120	50	1	22033719	8428	64.50	1.72	12	0.61	593.00	22202.00	53000	20230609	-27.83	25650	20220727	49.12	53000	-27.83	20230609	34450	11.03	20230112	53000	-27.83	20230609	25650	49.12	20220727	3.72	N	095660	500	110 억	1901194	N	N	493	N	N
54	20230721	120715	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38100	100	2	0.26	4656132800	120969	42.04	38950	39200	38000	49400	26600	38000	38490.30	8.63	0	-25764	40733	39366	38033	36666	35333	40050	37350	110	11400	500	28120	50	1	22033719	8395	64.25	1.72	12	0.55	593.00	22202.00	53000	20230609	-28.11	25650	20220727	48.54	53000	-28.11	20230609	34450	10.60	20230112	53000	-28.11	20230609	25650	48.54	20220727	3.72	N	095660	500	110 억	1901194	N	N	493	N	N
55	20230721	110710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38150	150	2	0.39	3881824050	100674	34.99	38950	39200	38000	49400	26600	38000	38558.36	8.63	0	-22341	40733	39366	38033	36666	35333	40050	37350	110	11400	500	28120	50	1	22033719	8406	64.33	1.72	12	0.46	593.00	22202.00	53000	20230609	-28.02	25650	20220727	48.73	53000	-28.02	20230609	34450	10.74	20230112	53000	-28.02	20230609	25650	48.73	20220727	3.72	N	095660	500	110 억	1901194	N	N	493	N	N
56	20230721	100710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38400	400	2	1.05	3087601900	79908	27.77	38950	39200	38000	49400	26600	38000	38639.47	8.63	0	-15302	40733	39366	38033	36666	35333	40050	37350	110	11400	500	28120	50	1	22033719	8461	64.76	1.73	12	0.36	593.00	22202.00	53000	20230609	-27.55	25650	20220727	49.71	53000	-27.55	20230609	34450	11.47	20230112	53000	-27.55	20230609	25650	49.71	20220727	3.72	N	095660	500	110 억	1901194	N	N	493	N	N
57	20230721	090709	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38650	650	2	1.71	882490250	22759	7.91	38950	39200	38400	49400	26600	38000	38775.47	8.63	0	-8709	40733	39366	38033	36666	35333	40050	37350	110	11400	500	28120	50	1	22033719	8516	65.18	1.74	12	0.10	593.00	22202.00	53000	20230609	-27.08	25650	20220727	50.68	53000	-27.08	20230609	34450	12.19	20230112	53000	-27.08	20230609	25650	50.68	20220727	3.72	N	095660	500	110 억	1901194	N	N	493	N	N
58	20230720	160703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38000	950	2	2.56	11037456750	287395	258.76	36700	39400	36700	48150	25950	37050	38405.83	8.62	0	3755	38216	37632	37066	36482	35916	37925	36775	110	11100	500	27410	50	1	22033719	8373	64.08	1.71	12	1.30	593.00	22202.00	53000	20230609	-28.30	25650	20220727	48.15	53000	-28.30	20230609	34450	10.30	20230112	53000	-28.30	20230609	25650	48.15	20220727	3.88	N	095660	500	110 억	1898256	N	N	492	N	N
59	20230720	150703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38250	1200	2	3.24	10742534400	279649	251.79	36700	39400	36700	48150	25950	37050	38414.96	8.62	0	3876	38216	37632	37066	36482	35916	37925	36775	110	11100	500	27410	50	1	22033719	8428	64.50	1.72	12	1.27	593.00	22202.00	53000	20230609	-27.83	25650	20220727	49.12	53000	-27.83	20230609	34450	11.03	20230112	53000	-27.83	20230609	25650	49.12	20220727	3.88	N	095660	500	110 억	1898256	N	N	664	N	N
60	20230720	140702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38200	1150	2	3.10	10451088550	272024	244.92	36700	39400	36700	48150	25950	37050	38420.36	8.62	0	5381	38216	37632	37066	36482	35916	37925	36775	110	11100	500	27410	50	1	22033719	8417	64.42	1.72	12	1.23	593.00	22202.00	53000	20230609	-27.92	25650	20220727	48.93	53000	-27.92	20230609	34450	10.89	20230112	53000	-27.92	20230609	25650	48.93	20220727	3.88	N	095660	500	110 억	1898256	N	N	664	N	N
61	20230720	130702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38400	1350	2	3.64	9768541500	254189	228.87	36700	39400	36700	48150	25950	37050	38430.91	8.62	0	9874	38216	37632	37066	36482	35916	37925	36775	110	11100	500	27410	50	1	22033719	8461	64.76	1.73	12	1.15	593.00	22202.00	53000	20230609	-27.55	25650	20220727	49.71	53000	-27.55	20230609	34450	11.47	20230112	53000	-27.55	20230609	25650	49.71	20220727	3.88	N	095660	500	110 억	1898256	N	N	664	N	N
62	20230720	120707	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38750	1700	2	4.59	9045595850	235391	211.94	36700	39400	36700	48150	25950	37050	38428.69	8.62	0	15209	38216	37632	37066	36482	35916	37925	36775	110	11100	500	27410	50	1	22033719	8538	65.35	1.75	12	1.07	593.00	22202.00	53000	20230609	-26.89	25650	20220727	51.07	53000	-26.89	20230609	34450	12.48	20230112	53000	-26.89	20230609	25650	51.07	20220727	3.88	N	095660	500	110 억	1898256	N	N	664	N	N
63	20230720	110706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39050	2000	2	5.40	7418747500	193824	174.51	36700	39250	36700	48150	25950	37050	38276.48	8.62	0	26972	38216	37632	37066	36482	35916	37925	36775	110	11100	500	27410	50	1	22033719	8604	65.85	1.76	12	0.88	593.00	22202.00	53000	20230609	-26.32	25650	20220727	52.24	53000	-26.32	20230609	34450	13.35	20230112	53000	-26.32	20230609	25650	52.24	20220727	3.88	N	095660	500	110 억	1898256	N	N	664	N	N
64	20230720	100659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38600	1550	2	4.18	3868465650	102566	92.35	36700	38800	36700	48150	25950	37050	37717.66	8.62	0	25326	38216	37632	37066	36482	35916	37925	36775	110	11100	500	27410	50	1	22033719	8505	65.09	1.74	12	0.47	593.00	22202.00	53000	20230609	-27.17	25650	20220727	50.49	53000	-27.17	20230609	34450	12.05	20230112	53000	-27.17	20230609	25650	50.49	20220727	3.88	N	095660	500	110 억	1898256	N	N	664	N	N
65	20230720	090659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36850	-200	5	-0.54	608577600	16548	14.90	36700	37200	36700	48150	25950	37050	36774.42	8.62	0	3717	38216	37632	37066	36482	35916	37925	36775	110	11100	500	27410	50	1	22033719	8119	62.14	1.66	12	0.08	593.00	22202.00	53000	20230609	-30.47	25650	20220727	43.66	53000	-30.47	20230609	34450	6.97	20230112	53000	-30.47	20230609	25650	43.66	20220727	3.88	N	095660	500	110 억	1898256	N	N	664	N	N
66	20230719	160712	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	0	3	0.00	4073125450	109693	43.75	37000	37650	36500	48150	25950	37050	37132.24	8.62	0	-1613	39350	38200	37350	36200	35350	37775	35775	110	11100	500	27410	50	1	22033719	8163	62.48	1.67	12	0.50	593.00	22202.00	53000	20230609	-30.09	25650	20220727	44.44	53000	-30.09	20230609	34450	7.55	20230112	53000	-30.09	20230609	25650	44.44	20220727	3.86	N	095660	500	110 억	1899886	N	N	664	N	N
67	20230719	150712	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37200	150	2	0.40	3760513100	101261	40.39	37000	37650	36500	48150	25950	37050	37136.84	8.62	0	-5619	39350	38200	37350	36200	35350	37775	35775	110	11100	500	27410	50	1	22033719	8197	62.73	1.68	12	0.46	593.00	22202.00	53000	20230609	-29.81	25650	20220727	45.03	53000	-29.81	20230609	34450	7.98	20230112	53000	-29.81	20230609	25650	45.03	20220727	3.86	N	095660	500	110 억	1899886	N	N	592	N	N
68	20230719	140713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37000	-50	5	-0.13	3450317300	92875	37.05	37000	37650	36500	48150	25950	37050	37150.12	8.62	0	-7406	39350	38200	37350	36200	35350	37775	35775	110	11100	500	27410	50	1	22033719	8152	62.39	1.67	12	0.42	593.00	22202.00	53000	20230609	-30.19	25650	20220727	44.25	53000	-30.19	20230609	34450	7.40	20230112	53000	-30.19	20230609	25650	44.25	20220727	3.86	N	095660	500	110 억	1899886	N	N	592	N	N
69	20230719	130706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37100	50	2	0.13	3123313900	84058	33.53	37000	37650	36500	48150	25950	37050	37156.65	8.62	0	-6740	39350	38200	37350	36200	35350	37775	35775	110	11100	500	27410	50	1	22033719	8175	62.56	1.67	12	0.38	593.00	22202.00	53000	20230609	-30.00	25650	20220727	44.64	53000	-30.00	20230609	34450	7.69	20230112	53000	-30.00	20230609	25650	44.64	20220727	3.86	N	095660	500	110 억	1899886	N	N	592	N	N
70	20230719	120714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37200	150	2	0.40	2764822550	74400	29.68	37000	37650	36500	48150	25950	37050	37161.59	8.62	0	-6563	39350	38200	37350	36200	35350	37775	35775	110	11100	500	27410	50	1	22033719	8197	62.73	1.68	12	0.34	593.00	22202.00	53000	20230609	-29.81	25650	20220727	45.03	53000	-29.81	20230609	34450	7.98	20230112	53000	-29.81	20230609	25650	45.03	20220727	3.86	N	095660	500	110 억	1899886	N	N	592	N	N
71	20230719	110713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37400	350	2	0.94	2290635650	61678	24.60	37000	37650	36500	48150	25950	37050	37138.62	8.62	0	-3658	39350	38200	37350	36200	35350	37775	35775	110	11100	500	27410	50	1	22033719	8241	63.07	1.68	12	0.28	593.00	22202.00	53000	20230609	-29.43	25650	20220727	45.81	53000	-29.43	20230609	34450	8.56	20230112	53000	-29.43	20230609	25650	45.81	20220727	3.86	N	095660	500	110 억	1899886	N	N	592	N	N
72	20230719	100708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37250	200	2	0.54	1649102700	44537	17.76	37000	37550	36500	48150	25950	37050	37027.70	8.62	0	-1926	39350	38200	37350	36200	35350	37775	35775	110	11100	500	27410	50	1	22033719	8208	62.82	1.68	12	0.20	593.00	22202.00	53000	20230609	-29.72	25650	20220727	45.22	53000	-29.72	20230609	34450	8.13	20230112	53000	-29.72	20230609	25650	45.22	20220727	3.86	N	095660	500	110 억	1899886	N	N	592	N	N
73	20230719	090708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36800	-250	5	-0.67	261151500	7051	2.81	37000	37300	36750	48150	25950	37050	37037.51	8.62	0	-2052	39350	38200	37350	36200	35350	37775	35775	110	11100	500	27410	50	1	22033719	8108	62.06	1.66	12	0.03	593.00	22202.00	53000	20230609	-30.57	25650	20220727	43.47	53000	-30.57	20230609	34450	6.82	20230112	53000	-30.57	20230609	25650	43.47	20220727	3.86	N	095660	500	110 억	1899886	N	N	592	N	N
74	20230718	160706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	-1300	5	-3.39	9277851250	249791	297.97	38350	38500	36500	49850	26850	38350	37141.16	8.63	0	-1228	39183	38766	38483	38066	37783	38625	37925	110	11500	500	28370	50	1	22033719	8163	62.48	1.67	12	1.13	593.00	22202.00	53000	20230609	-30.09	25650	20220727	44.44	53000	-30.09	20230609	34450	7.55	20230112	53000	-30.09	20230609	25650	44.44	20220727	3.78	N	095660	500	110 억	1901688	N	N	592	N	N
75	20230718	150706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37200	-1150	5	-3.00	8886593700	239262	285.41	38350	38500	36500	49850	26850	38350	37140.31	8.63	0	-2005	39183	38766	38483	38066	37783	38625	37925	110	11500	500	28370	50	1	22033719	8197	62.73	1.68	12	1.09	593.00	22202.00	53000	20230609	-29.81	25650	20220727	45.03	53000	-29.81	20230609	34450	7.98	20230112	53000	-29.81	20230609	25650	45.03	20220727	3.78	N	095660	500	110 억	1901688	N	N	139	N	N
76	20230718	140703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37300	-1050	5	-2.74	8010827150	215764	257.38	38350	38500	36500	49850	26850	38350	37126.19	8.63	0	-4100	39183	38766	38483	38066	37783	38625	37925	110	11500	500	28370	50	1	22033719	8219	62.90	1.68	12	0.98	593.00	22202.00	53000	20230609	-29.62	25650	20220727	45.42	53000	-29.62	20230609	34450	8.27	20230112	53000	-29.62	20230609	25650	45.42	20220727	3.78	N	095660	500	110 억	1901688	N	N	139	N	N
77	20230718	130703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36850	-1500	5	-3.91	7099818600	191186	228.06	38350	38500	36500	49850	26850	38350	37133.94	8.63	0	-10803	39183	38766	38483	38066	37783	38625	37925	110	11500	500	28370	50	1	22033719	8119	62.14	1.66	12	0.87	593.00	22202.00	53000	20230609	-30.47	25650	20220727	43.66	53000	-30.47	20230609	34450	6.97	20230112	53000	-30.47	20230609	25650	43.66	20220727	3.78	N	095660	500	110 억	1901688	N	N	139	N	N
78	20230718	120709	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36850	-1500	5	-3.91	5602150850	150365	179.37	38350	38500	36600	49850	26850	38350	37255.04	8.63	0	-15310	39183	38766	38483	38066	37783	38625	37925	110	11500	500	28370	50	1	22033719	8119	62.14	1.66	12	0.68	593.00	22202.00	53000	20230609	-30.47	25650	20220727	43.66	53000	-30.47	20230609	34450	6.97	20230112	53000	-30.47	20230609	25650	43.66	20220727	3.78	N	095660	500	110 억	1901688	N	N	139	N	N
79	20230718	110710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36750	-1600	5	-4.17	4862284850	130238	155.36	38350	38500	36600	49850	26850	38350	37331.72	8.63	0	-12202	39183	38766	38483	38066	37783	38625	37925	110	11500	500	28370	50	1	22033719	8097	61.97	1.66	12	0.59	593.00	22202.00	53000	20230609	-30.66	25650	20220727	43.27	53000	-30.66	20230609	34450	6.68	20230112	53000	-30.66	20230609	25650	43.27	20220727	3.78	N	095660	500	110 억	1901688	N	N	139	N	N
80	20230718	100701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37400	-950	5	-2.48	2603431200	69183	82.53	38350	38500	37200	49850	26850	38350	37628.26	8.63	0	-1163	39183	38766	38483	38066	37783	38625	37925	110	11500	500	28370	50	1	22033719	8241	63.07	1.68	12	0.31	593.00	22202.00	53000	20230609	-29.43	25650	20220727	45.81	53000	-29.43	20230609	34450	8.56	20230112	53000	-29.43	20230609	25650	45.81	20220727	3.78	N	095660	500	110 억	1901688	N	N	139	N	N
81	20230718	090701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38250	-100	5	-0.26	136693300	3565	4.25	38350	38500	38250	49850	26850	38350	38342.58	8.63	0	132	39183	38766	38483	38066	37783	38625	37925	110	11500	500	28370	50	1	22033719	8428	64.50	1.72	12	0.02	593.00	22202.00	53000	20230609	-27.83	25650	20220727	49.12	53000	-27.83	20230609	34450	11.03	20230112	53000	-27.83	20230609	25650	49.12	20220727	3.78	N	095660	500	110 억	1901688	N	N	139	N	N
82	20230717	160704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38350	-150	5	-0.39	3191278350	82974	54.82	38800	38900	38200	50000	26950	38500	38461.56	8.65	0	-5998	39433	38966	38383	37916	37333	39200	38150	110	11525	500	28490	50	1	22033719	8450	64.67	1.73	12	0.38	593.00	22202.00	53000	20230609	-27.64	25650	20220727	49.51	53000	-27.64	20230609	34450	11.32	20230112	53000	-27.64	20230609	25650	49.51	20220727	3.82	N	095660	500	110 억	1905881	N	N	139	N	N
83	20230717	150659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38300	-200	5	-0.52	2896421700	75277	49.74	38800	38900	38200	50000	26950	38500	38476.85	8.65	0	-3527	39433	38966	38383	37916	37333	39200	38150	110	11525	500	28490	50	1	22033719	8439	64.59	1.73	12	0.34	593.00	22202.00	53000	20230609	-27.74	25650	20220727	49.32	53000	-27.74	20230609	34450	11.18	20230112	53000	-27.74	20230609	25650	49.32	20220727	3.82	N	095660	500	110 억	1905881	N	N	242	N	N
84	20230717	140702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38350	-150	5	-0.39	2473620100	64226	42.43	38800	38900	38200	50000	26950	38500	38514.31	8.65	0	-3903	39433	38966	38383	37916	37333	39200	38150	110	11525	500	28490	50	1	22033719	8450	64.67	1.73	12	0.29	593.00	22202.00	53000	20230609	-27.64	25650	20220727	49.51	53000	-27.64	20230609	34450	11.32	20230112	53000	-27.64	20230609	25650	49.51	20220727	3.82	N	095660	500	110 억	1905881	N	N	242	N	N
85	20230717	130657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38400	-100	5	-0.26	2090133700	54217	35.82	38800	38900	38200	50000	26950	38500	38551.26	8.65	0	-6615	39433	38966	38383	37916	37333	39200	38150	110	11525	500	28490	50	1	22033719	8461	64.76	1.73	12	0.25	593.00	22202.00	53000	20230609	-27.55	25650	20220727	49.71	53000	-27.55	20230609	34450	11.47	20230112	53000	-27.55	20230609	25650	49.71	20220727	3.82	N	095660	500	110 억	1905881	N	N	242	N	N
86	20230717	120705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38400	-100	5	-0.26	1615268400	41831	27.64	38800	38900	38300	50000	26950	38500	38614.15	8.65	0	-3913	39433	38966	38383	37916	37333	39200	38150	110	11525	500	28490	50	1	22033719	8461	64.76	1.73	12	0.19	593.00	22202.00	53000	20230609	-27.55	25650	20220727	49.71	53000	-27.55	20230609	34450	11.47	20230112	53000	-27.55	20230609	25650	49.71	20220727	3.82	N	095660	500	110 억	1905881	N	N	242	N	N
87	20230717	110656	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38600	100	2	0.26	1203990700	31155	20.58	38800	38900	38300	50000	26950	38500	38645.19	8.65	0	-1651	39433	38966	38383	37916	37333	39200	38150	110	11525	500	28490	50	1	22033719	8505	65.09	1.74	12	0.14	593.00	22202.00	53000	20230609	-27.17	25650	20220727	50.49	53000	-27.17	20230609	34450	12.05	20230112	53000	-27.17	20230609	25650	50.49	20220727	3.82	N	095660	500	110 억	1905881	N	N	242	N	N
88	20230717	100657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38500	0	3	0.00	908229450	23505	15.53	38800	38900	38300	50000	26950	38500	38639.85	8.65	0	-907	39433	38966	38383	37916	37333	39200	38150	110	11525	500	28490	50	1	22033719	8483	64.92	1.73	12	0.11	593.00	22202.00	53000	20230609	-27.36	25650	20220727	50.10	53000	-27.36	20230609	34450	11.76	20230112	53000	-27.36	20230609	25650	50.10	20220727	3.82	N	095660	500	110 억	1905881	N	N	242	N	N
89	20230717	090656	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38400	-100	5	-0.26	210362300	5443	3.60	38800	38850	38350	50000	26950	38500	38648.25	8.65	0	-2669	39433	38966	38383	37916	37333	39200	38150	110	11525	500	28490	50	1	22033719	8461	64.76	1.73	12	0.02	593.00	22202.00	53000	20230609	-27.55	25650	20220727	49.71	53000	-27.55	20230609	34450	11.47	20230112	53000	-27.55	20230609	25650	49.71	20220727	3.82	N	095660	500	110 억	1905881	N	N	242	N	N
90	20230714	160656	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38500	300	2	0.79	5779377550	150523	116.04	38350	38850	37800	49650	26750	38200	38395.28	8.59	0	12101	39466	38832	38416	37782	37366	38625	37575	110	11450	500	28260	50	1	22033719	8483	64.92	1.73	12	0.68	593.00	22202.00	53000	20230609	-27.36	24300	20220713	58.44	53000	-27.36	20230609	34450	11.76	20230112	53000	-27.36	20230609	25650	50.10	20220727	3.72	N	095660	500	110 억	1892272	N	N	241	N	N
91	20230714	150700	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38450	250	2	0.65	5002056250	130227	100.40	38350	38850	37800	49650	26750	38200	38410.29	8.59	0	4004	39466	38832	38416	37782	37366	38625	37575	110	11450	500	28260	50	1	22033719	8472	64.84	1.73	12	0.59	593.00	22202.00	53000	20230609	-27.45	24300	20220713	58.23	53000	-27.45	20230609	34450	11.61	20230112	53000	-27.45	20230609	25650	49.90	20220727	3.72	N	095660	500	110 억	1892272	N	N	1635	N	N
92	20230714	140703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38650	450	2	1.18	4553710500	118611	91.44	38350	38850	37800	49650	26750	38200	38391.97	8.59	0	4452	39466	38832	38416	37782	37366	38625	37575	110	11450	500	28260	50	1	22033719	8516	65.18	1.74	12	0.54	593.00	22202.00	53000	20230609	-27.08	24300	20220713	59.05	53000	-27.08	20230609	34450	12.19	20230112	53000	-27.08	20230609	25650	50.68	20220727	3.72	N	095660	500	110 억	1892272	N	N	1635	N	N
93	20230714	130653	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38700	500	2	1.31	3852868450	100491	77.47	38350	38800	37800	49650	26750	38200	38340.43	8.59	0	3301	39466	38832	38416	37782	37366	38625	37575	110	11450	500	28260	50	1	22033719	8527	65.26	1.74	12	0.46	593.00	22202.00	53000	20230609	-26.98	24300	20220713	59.26	53000	-26.98	20230609	34450	12.34	20230112	53000	-26.98	20230609	25650	50.88	20220727	3.72	N	095660	500	110 억	1892272	N	N	1635	N	N
94	20230714	120655	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38300	100	2	0.26	3090051450	80696	62.21	38350	38800	37800	49650	26750	38200	38292.50	8.59	0	-2300	39466	38832	38416	37782	37366	38625	37575	110	11450	500	28260	50	1	22033719	8439	64.59	1.73	12	0.37	593.00	22202.00	53000	20230609	-27.74	24300	20220713	57.61	53000	-27.74	20230609	34450	11.18	20230112	53000	-27.74	20230609	25650	49.32	20220727	3.72	N	095660	500	110 억	1892272	N	N	1635	N	N
95	20230714	110701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38150	-50	5	-0.13	2452854200	64056	49.38	38350	38800	37800	49650	26750	38200	38292.34	8.59	0	-2136	39466	38832	38416	37782	37366	38625	37575	110	11450	500	28260	50	1	22033719	8406	64.33	1.72	12	0.29	593.00	22202.00	53000	20230609	-28.02	24300	20220713	57.00	53000	-28.02	20230609	34450	10.74	20230112	53000	-28.02	20230609	25650	48.73	20220727	3.72	N	095660	500	110 억	1892272	N	N	1635	N	N
96	20230714	100702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38300	100	2	0.26	1252308200	32519	25.07	38350	38800	38200	49650	26750	38200	38510.05	8.59	0	4311	39466	38832	38416	37782	37366	38625	37575	110	11450	500	28260	50	1	22033719	8439	64.59	1.73	12	0.15	593.00	22202.00	53000	20230609	-27.74	24300	20220713	57.61	53000	-27.74	20230609	34450	11.18	20230112	53000	-27.74	20230609	25650	49.32	20220727	3.72	N	095660	500	110 억	1892272	N	N	1635	N	N
97	20230714	090659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38500	300	2	0.79	364367800	9457	7.29	38350	38750	38350	49650	26750	38200	38528.90	8.59	0	2004	39466	38832	38416	37782	37366	38625	37575	110	11450	500	28260	50	1	22033719	8483	64.92	1.73	12	0.04	593.00	22202.00	53000	20230609	-27.36	24300	20220713	58.44	53000	-27.36	20230609	34450	11.76	20230112	53000	-27.36	20230609	25650	50.10	20220727	3.72	N	095660	500	110 억	1892272	N	N	1635	N	N
98	20230713	160656	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38200	0	3	0.00	4946675950	129039	50.52	38300	39050	38000	49650	26750	38200	38335.00	8.68	0	-20026	39000	38600	37950	37550	36900	38800	37750	110	11450	500	28260	50	1	22033719	8417	64.42	1.72	12	0.59	593.00	22202.00	53000	20230609	-27.92	23100	20220712	65.37	53000	-27.92	20230609	34450	10.89	20230112	53000	-27.92	20230609	24300	57.20	20220713	3.76	N	095660	500	110 억	1912305	N	N	1635	N	N
99	20230713	150652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38050	-150	5	-0.39	4585204200	119558	46.81	38300	39050	38000	49650	26750	38200	38351.30	8.68	0	-21187	39000	38600	37950	37550	36900	38800	37750	110	11450	500	28260	50	1	22033719	8384	64.17	1.71	12	0.54	593.00	22202.00	53000	20230609	-28.21	23100	20220712	64.72	53000	-28.21	20230609	34450	10.45	20230112	53000	-28.21	20230609	24300	56.58	20220713	3.76	N	095660	500	110 억	1912305	N	N	60	N	N
100	20230713	140650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38400	200	2	0.52	3810350600	99314	38.89	38300	39050	38050	49650	26750	38200	38366.70	8.68	0	-19615	39000	38600	37950	37550	36900	38800	37750	110	11450	500	28260	50	1	22033719	8461	64.76	1.73	12	0.45	593.00	22202.00	53000	20230609	-27.55	23100	20220712	66.23	53000	-27.55	20230609	34450	11.47	20230112	53000	-27.55	20230609	24300	58.02	20220713	3.76	N	095660	500	110 억	1912305	N	N	60	N	N
101	20230713	130654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38250	50	2	0.13	3359413300	87550	34.28	38300	39050	38050	49650	26750	38200	38371.37	8.68	0	-18395	39000	38600	37950	37550	36900	38800	37750	110	11450	500	28260	50	1	22033719	8428	64.50	1.72	12	0.40	593.00	22202.00	53000	20230609	-27.83	23100	20220712	65.58	53000	-27.83	20230609	34450	11.03	20230112	53000	-27.83	20230609	24300	57.41	20220713	3.76	N	095660	500	110 억	1912305	N	N	60	N	N
102	20230713	120648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38350	150	2	0.39	3029624650	78928	30.90	38300	39050	38050	49650	26750	38200	38384.66	8.68	0	-15852	39000	38600	37950	37550	36900	38800	37750	110	11450	500	28260	50	1	22033719	8450	64.67	1.73	12	0.36	593.00	22202.00	53000	20230609	-27.64	23100	20220712	66.02	53000	-27.64	20230609	34450	11.32	20230112	53000	-27.64	20230609	24300	57.82	20220713	3.76	N	095660	500	110 억	1912305	N	N	60	N	N
103	20230713	110654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38400	200	2	0.52	2808875900	73170	28.65	38300	39050	38050	49650	26750	38200	38388.36	8.68	0	-14432	39000	38600	37950	37550	36900	38800	37750	110	11450	500	28260	50	1	22033719	8461	64.76	1.73	12	0.33	593.00	22202.00	53000	20230609	-27.55	23100	20220712	66.23	53000	-27.55	20230609	34450	11.47	20230112	53000	-27.55	20230609	24300	58.02	20220713	3.76	N	095660	500	110 억	1912305	N	N	60	N	N
104	20230713	100650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38250	50	2	0.13	2512978100	65442	25.62	38300	39050	38050	49650	26750	38200	38400.08	8.68	0	-13342	39000	38600	37950	37550	36900	38800	37750	110	11450	500	28260	50	1	22033719	8428	64.50	1.72	12	0.30	593.00	22202.00	53000	20230609	-27.83	23100	20220712	65.58	53000	-27.83	20230609	34450	11.03	20230112	53000	-27.83	20230609	24300	57.41	20220713	3.76	N	095660	500	110 억	1912305	N	N	60	N	N
105	20230713	090629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38350	150	2	0.39	325349900	8480	3.32	38300	38550	38200	49650	26750	38200	38366.75	8.68	0	-3533	39000	38600	37950	37550	36900	38800	37750	110	11450	500	28260	50	1	22033719	8450	64.67	1.73	12	0.04	593.00	22202.00	53000	20230609	-27.64	23100	20220712	66.02	53000	-27.64	20230609	34450	11.32	20230112	53000	-27.64	20230609	24300	57.82	20220713	3.76	N	095660	500	110 억	1912305	N	N	60	N	N
106	20230712	160648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38200	0	3	0.00	9585902950	253484	100.44	38050	38350	37300	49650	26750	38200	37814.23	8.58	0	24907	39400	38800	38400	37800	37400	39100	38100	110	11450	500	28260	50	1	22033719	8417	64.42	1.72	12	1.15	593.00	22202.00	53000	20230609	-27.92	23100	20220712	65.37	53000	-27.92	20230609	34450	10.89	20230112	53000	-27.92	20230609	23100	65.37	20220712	3.63	N	095660	500	110 억	1890247	N	N	60	N	N
107	20230712	150644	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38000	-200	5	-0.52	8849110000	234144	92.78	38050	38350	37300	49650	26750	38200	37792.26	8.58	0	19744	39400	38800	38400	37800	37400	39100	38100	110	11450	500	28260	50	1	22033719	8373	64.08	1.71	12	1.06	593.00	22202.00	53000	20230609	-28.30	23100	20220712	64.50	53000	-28.30	20230609	34450	10.30	20230112	53000	-28.30	20230609	23100	64.50	20220712	3.63	N	095660	500	110 억	1890247	N	N	142	N	N
108	20230712	140643	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37800	-400	5	-1.05	7610844750	201409	79.81	38050	38350	37300	49650	26750	38200	37786.60	8.58	0	3289	39400	38800	38400	37800	37400	39100	38100	110	11450	500	28260	50	1	22033719	8329	63.74	1.70	12	0.91	593.00	22202.00	53000	20230609	-28.68	23100	20220712	63.64	53000	-28.68	20230609	34450	9.72	20230112	53000	-28.68	20230609	23100	63.64	20220712	3.63	N	095660	500	110 억	1890247	N	N	142	N	N
109	20230712	130645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37950	-250	5	-0.65	6645692100	175922	69.71	38050	38350	37300	49650	26750	38200	37774.70	8.58	0	-2285	39400	38800	38400	37800	37400	39100	38100	110	11450	500	28260	50	1	22033719	8362	64.00	1.71	12	0.80	593.00	22202.00	53000	20230609	-28.40	23100	20220712	64.29	53000	-28.40	20230609	34450	10.16	20230112	53000	-28.40	20230609	23100	64.29	20220712	3.63	N	095660	500	110 억	1890247	N	N	142	N	N
110	20230712	120646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38200	0	3	0.00	5922461700	156902	62.17	38050	38350	37300	49650	26750	38200	37744.25	8.58	0	-244	39400	38800	38400	37800	37400	39100	38100	110	11450	500	28260	50	1	22033719	8417	64.42	1.72	12	0.71	593.00	22202.00	53000	20230609	-27.92	23100	20220712	65.37	53000	-27.92	20230609	34450	10.89	20230112	53000	-27.92	20230609	23100	65.37	20220712	3.63	N	095660	500	110 억	1890247	N	N	142	N	N
111	20230712	110645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37700	-500	5	-1.31	4768295400	126364	50.07	38050	38350	37300	49650	26750	38200	37732.06	8.58	0	-8996	39400	38800	38400	37800	37400	39100	38100	110	11450	500	28260	50	1	22033719	8307	63.58	1.70	12	0.57	593.00	22202.00	53000	20230609	-28.87	23100	20220712	63.20	53000	-28.87	20230609	34450	9.43	20230112	53000	-28.87	20230609	23100	63.20	20220712	3.63	N	095660	500	110 억	1890247	N	N	142	N	N
112	20230712	100646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37500	-700	5	-1.83	3770251500	99811	39.55	38050	38350	37300	49650	26750	38200	37770.96	8.58	0	-18907	39400	38800	38400	37800	37400	39100	38100	110	11450	500	28260	50	1	22033719	8263	63.24	1.69	12	0.45	593.00	22202.00	53000	20230609	-29.25	23100	20220712	62.34	53000	-29.25	20230609	34450	8.85	20230112	53000	-29.25	20230609	23100	62.34	20220712	3.63	N	095660	500	110 억	1890247	N	N	142	N	N
113	20230712	090648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38000	-200	5	-0.52	947813850	24894	9.86	38050	38350	37900	49650	26750	38200	38070.42	8.58	0	-2255	39400	38800	38400	37800	37400	39100	38100	110	11450	500	28260	50	1	22033719	8373	64.08	1.71	12	0.11	593.00	22202.00	53000	20230609	-28.30	23100	20220712	64.50	53000	-28.30	20230609	34450	10.30	20230112	53000	-28.30	20230609	23100	64.50	20220712	3.63	N	095660	500	110 억	1890247	N	N	142	N	N
114	20230711	160637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38200	-100	5	-0.26	9592899350	249998	53.53	38000	39000	38000	49750	26850	38300	38372.75	8.54	0	10673	41933	40116	39033	37216	36133	39575	36675	110	11450	500	28340	50	1	22033719	8417	64.42	1.72	12	1.13	593.00	22202.00	53000	20230609	-27.92	23100	20220712	65.37	53000	-27.92	20230609	34450	10.89	20230112	53000	-27.92	20230609	23100	65.37	20220712	3.62	N	095660	500	110 억	1881264	N	N	142	N	N
115	20230711	150636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38250	-50	5	-0.13	9100706550	237109	50.77	38000	39000	38000	49750	26850	38300	38382.17	8.54	0	7920	41933	40116	39033	37216	36133	39575	36675	110	11450	500	28340	50	1	22033719	8428	64.50	1.72	12	1.08	593.00	22202.00	53000	20230609	-27.83	23100	20220712	65.58	53000	-27.83	20230609	34450	11.03	20230112	53000	-27.83	20230609	23100	65.58	20220712	3.62	N	095660	500	110 억	1881264	N	N	433	N	N
116	20230711	140632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38150	-150	5	-0.39	7353962350	191362	40.97	38000	39000	38000	49750	26850	38300	38430.02	8.54	0	-6369	41933	40116	39033	37216	36133	39575	36675	110	11450	500	28340	50	1	22033719	8406	64.33	1.72	12	0.87	593.00	22202.00	53000	20230609	-28.02	23100	20220712	65.15	53000	-28.02	20230609	34450	10.74	20230112	53000	-28.02	20230609	23100	65.15	20220712	3.62	N	095660	500	110 억	1881264	N	N	433	N	N
117	20230711	130624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38550	250	2	0.65	6213041150	161562	34.59	38000	39000	38000	49750	26850	38300	38456.70	8.54	0	-4886	41933	40116	39033	37216	36133	39575	36675	110	11450	500	28340	50	1	22033719	8494	65.01	1.74	12	0.73	593.00	22202.00	53000	20230609	-27.26	23100	20220712	66.88	53000	-27.26	20230609	34450	11.90	20230112	53000	-27.26	20230609	23100	66.88	20220712	3.62	N	095660	500	110 억	1881264	N	N	433	N	N
118	20230711	120640	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38300	0	3	0.00	5482330250	142538	30.52	38000	39000	38000	49750	26850	38300	38462.97	8.54	0	-13574	41933	40116	39033	37216	36133	39575	36675	110	11450	500	28340	50	1	22033719	8439	64.59	1.73	12	0.65	593.00	22202.00	53000	20230609	-27.74	23100	20220712	65.80	53000	-27.74	20230609	34450	11.18	20230112	53000	-27.74	20230609	23100	65.80	20220712	3.62	N	095660	500	110 억	1881264	N	N	433	N	N
119	20230711	110642	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38550	250	2	0.65	4598951800	119587	25.61	38000	39000	38000	49750	26850	38300	38457.80	8.54	0	-12939	41933	40116	39033	37216	36133	39575	36675	110	11450	500	28340	50	1	22033719	8494	65.01	1.74	12	0.54	593.00	22202.00	53000	20230609	-27.26	23100	20220712	66.88	53000	-27.26	20230609	34450	11.90	20230112	53000	-27.26	20230609	23100	66.88	20220712	3.62	N	095660	500	110 억	1881264	N	N	433	N	N
120	20230711	100640	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38650	350	2	0.91	3251052600	84679	18.13	38000	39000	38000	49750	26850	38300	38393.37	8.54	0	-12615	41933	40116	39033	37216	36133	39575	36675	110	11450	500	28340	50	1	22033719	8516	65.18	1.74	12	0.38	593.00	22202.00	53000	20230609	-27.08	23100	20220712	67.32	53000	-27.08	20230609	34450	12.19	20230112	53000	-27.08	20230609	23100	67.32	20220712	3.62	N	095660	500	110 억	1881264	N	N	433	N	N
121	20230711	090639	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38400	100	2	0.26	1052950450	27591	5.91	38000	38650	38000	49750	26850	38300	38159.57	8.54	0	3925	41933	40116	39033	37216	36133	39575	36675	110	11450	500	28340	50	1	22033719	8461	64.76	1.73	12	0.13	593.00	22202.00	53000	20230609	-27.55	23100	20220712	66.23	53000	-27.55	20230609	34450	11.47	20230112	53000	-27.55	20230609	23100	66.23	20220712	3.62	N	095660	500	110 억	1881264	N	N	433	N	N
122	20230710	160635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38300	-2450	5	-6.01	17941281450	463407	400.94	40750	40850	37950	52900	28550	40750	38716.73	8.71	0	-48915	42450	41600	40800	39950	39150	41200	39550	110	12175	500	30150	50	1	22033719	8439	64.59	1.73	12	2.10	593.00	22202.00	53000	20230609	-27.74	23100	20220712	65.80	53000	-27.74	20230609	34450	11.18	20230112	53000	-27.74	20230609	23100	65.80	20220712	3.60	N	095660	500	110 억	1918740	N	N	433	N	N
123	20230710	150636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38200	-2550	5	-6.26	16908967950	436444	377.61	40750	40850	37950	52900	28550	40750	38742.58	8.71	0	-41752	42450	41600	40800	39950	39150	41200	39550	110	12175	500	30150	50	1	22033719	8417	64.42	1.72	12	1.98	593.00	22202.00	53000	20230609	-27.92	23100	20220712	65.37	53000	-27.92	20230609	34450	10.89	20230112	53000	-27.92	20230609	23100	65.37	20220712	3.60	N	095660	500	110 억	1918740	N	N	97	N	N
124	20230710	140629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38650	-2100	5	-5.15	11758008950	303271	262.39	40750	40850	37950	52900	28550	40750	38770.63	8.71	0	-18620	42450	41600	40800	39950	39150	41200	39550	110	12175	500	30150	50	1	22033719	8516	65.18	1.74	12	1.38	593.00	22202.00	53000	20230609	-27.08	23100	20220712	67.32	53000	-27.08	20230609	34450	12.19	20230112	53000	-27.08	20230609	23100	67.32	20220712	3.60	N	095660	500	110 억	1918740	N	N	97	N	N
125	20230710	130622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38700	-2050	5	-5.03	10127269500	261228	226.01	40750	40850	37950	52900	28550	40750	38767.93	8.71	0	-20312	42450	41600	40800	39950	39150	41200	39550	110	12175	500	30150	50	1	22033719	8527	65.26	1.74	12	1.19	593.00	22202.00	53000	20230609	-26.98	23100	20220712	67.53	53000	-26.98	20230609	34450	12.34	20230112	53000	-26.98	20230609	23100	67.53	20220712	3.60	N	095660	500	110 억	1918740	N	N	97	N	N
126	20230710	120636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39000	-1750	5	-4.29	9175686950	236700	204.79	40750	40850	37950	52900	28550	40750	38765.05	8.71	0	-25807	42450	41600	40800	39950	39150	41200	39550	110	12175	500	30150	50	1	22033719	8593	65.77	1.76	12	1.07	593.00	22202.00	53000	20230609	-26.42	23100	20220712	68.83	53000	-26.42	20230609	34450	13.21	20230112	53000	-26.42	20230609	23100	68.83	20220712	3.60	N	095660	500	110 억	1918740	N	N	97	N	N
127	20230710	110636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38100	-2650	5	-6.50	7331487950	188886	163.42	40750	40850	37950	52900	28550	40750	38814.35	8.71	0	-32692	42450	41600	40800	39950	39150	41200	39550	110	12175	500	30150	50	1	22033719	8395	64.25	1.72	12	0.86	593.00	22202.00	53000	20230609	-28.11	23100	20220712	64.94	53000	-28.11	20230609	34450	10.60	20230112	53000	-28.11	20230609	23100	64.94	20220712	3.60	N	095660	500	110 억	1918740	N	N	97	N	N
128	20230710	100637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38700	-2050	5	-5.03	4146037200	105706	91.46	40750	40850	38550	52900	28550	40750	39222.34	8.71	0	-23307	42450	41600	40800	39950	39150	41200	39550	110	12175	500	30150	50	1	22033719	8527	65.26	1.74	12	0.48	593.00	22202.00	53000	20230609	-26.98	23100	20220712	67.53	53000	-26.98	20230609	34450	12.34	20230112	53000	-26.98	20230609	23100	67.53	20220712	3.60	N	095660	500	110 억	1918740	N	N	97	N	N
129	20230710	090631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39750	-1000	5	-2.45	308779300	7670	6.64	40750	40850	39750	52900	28550	40750	40258.06	8.71	0	-4146	42450	41600	40800	39950	39150	41200	39550	110	12175	500	30150	50	1	22033719	8758	67.03	1.79	12	0.03	593.00	22202.00	53000	20230609	-25.00	23100	20220712	72.08	53000	-25.00	20230609	34450	15.38	20230112	53000	-25.00	20230609	23100	72.08	20220712	3.60	N	095660	500	110 억	1918740	N	N	97	N	N
130	20230707	160627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	40750	-600	5	-1.45	4704371350	115101	102.43	40900	41650	40000	53700	28950	41350	40872.44	8.78	0	-16887	42983	42166	41733	40916	40483	41950	40700	110	12375	500	30590	50	1	22033719	8979	68.72	1.84	12	0.52	593.00	22202.00	53000	20230609	-23.11	23100	20220712	76.41	53000	-23.11	20230609	34450	18.29	20230112	53000	-23.11	20230609	23100	76.41	20220712	3.60	N	095660	500	110 억	1934649	N	N	97	N	N
131	20230707	150629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	40850	-500	5	-1.21	4275047000	104598	93.09	40900	41650	40000	53700	28950	41350	40871.12	8.78	0	-17313	42983	42166	41733	40916	40483	41950	40700	110	12375	500	30590	50	1	22033719	9001	68.89	1.84	12	0.47	593.00	22202.00	53000	20230609	-22.92	23100	20220712	76.84	53000	-22.92	20230609	34450	18.58	20230112	53000	-22.92	20230609	23100	76.84	20220712	3.60	N	095660	500	110 억	1934649	N	N	278	N	N
132	20230707	140640	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	40800	-550	5	-1.33	3753028650	91806	81.70	40900	41650	40000	53700	28950	41350	40879.89	8.78	0	-17087	42983	42166	41733	40916	40483	41950	40700	110	12375	500	30590	50	1	22033719	8990	68.80	1.84	12	0.42	593.00	22202.00	53000	20230609	-23.02	23100	20220712	76.62	53000	-23.02	20230609	34450	18.43	20230112	53000	-23.02	20230609	23100	76.62	20220712	3.60	N	095660	500	110 억	1934649	N	N	278	N	N
133	20230707	130633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	40900	-450	5	-1.09	3411763450	83453	74.27	40900	41650	40000	53700	28950	41350	40882.34	8.78	0	-14534	42983	42166	41733	40916	40483	41950	40700	110	12375	500	30590	50	1	22033719	9012	68.97	1.84	12	0.38	593.00	22202.00	53000	20230609	-22.83	23100	20220712	77.06	53000	-22.83	20230609	34450	18.72	20230112	53000	-22.83	20230609	23100	77.06	20220712	3.60	N	095660	500	110 억	1934649	N	N	278	N	N
134	20230707	120634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	40950	-400	5	-0.97	3005569050	73507	65.42	40900	41650	40000	53700	28950	41350	40888.08	8.78	0	-11955	42983	42166	41733	40916	40483	41950	40700	110	12375	500	30590	50	1	22033719	9023	69.06	1.84	12	0.33	593.00	22202.00	53000	20230609	-22.74	23100	20220712	77.27	53000	-22.74	20230609	34450	18.87	20230112	53000	-22.74	20230609	23100	77.27	20220712	3.60	N	095660	500	110 억	1934649	N	N	278	N	N
135	20230707	110636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	40700	-650	5	-1.57	2652721300	64841	57.70	40900	41650	40000	53700	28950	41350	40911.04	8.78	0	-11109	42983	42166	41733	40916	40483	41950	40700	110	12375	500	30590	50	1	22033719	8968	68.63	1.83	12	0.29	593.00	22202.00	53000	20230609	-23.21	23100	20220712	76.19	53000	-23.21	20230609	34450	18.14	20230112	53000	-23.21	20230609	23100	76.19	20220712	3.60	N	095660	500	110 억	1934649	N	N	278	N	N
136	20230707	100629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41000	-350	5	-0.85	1589170850	38598	34.35	40900	41650	40900	53700	28950	41350	41172.27	8.78	0	-6423	42983	42166	41733	40916	40483	41950	40700	110	12375	500	30590	50	1	22033719	9034	69.14	1.85	12	0.18	593.00	22202.00	53000	20230609	-22.64	23100	20220712	77.49	53000	-22.64	20230609	34450	19.01	20230112	53000	-22.64	20230609	23100	77.49	20220712	3.60	N	095660	500	110 억	1934649	N	N	278	N	N
137	20230707	090630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41100	-250	5	-0.60	325081400	7928	7.06	40900	41350	40900	53700	28950	41350	41003.34	8.78	0	-256	42983	42166	41733	40916	40483	41950	40700	110	12375	500	30590	50	1	22033719	9056	69.31	1.85	12	0.04	593.00	22202.00	53000	20230609	-22.45	23100	20220712	77.92	53000	-22.45	20230609	34450	19.30	20230112	53000	-22.45	20230609	23100	77.92	20220712	3.60	N	095660	500	110 억	1934649	N	N	278	N	N
138	20230706	160629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41350	-750	5	-1.78	4597027300	109898	52.51	42100	42550	41300	54700	29500	42100	41830.97	8.93	0	-34886	44700	43400	42500	41200	40300	42950	40750	110	12600	500	31150	50	1	22033719	9111	69.73	1.86	12	0.50	593.00	22202.00	53000	20230609	-21.98	22200	20220705	86.26	53000	-21.98	20230609	34450	20.03	20230112	53000	-21.98	20230609	23100	79.00	20220712	3.76	N	095660	500	110 억	1967085	N	N	278	N	N
139	20230706	150630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41350	-750	5	-1.78	4405831100	105276	50.31	42100	42550	41300	54700	29500	42100	41850.29	8.93	0	-35100	44700	43400	42500	41200	40300	42950	40750	110	12600	500	31150	50	1	22033719	9111	69.73	1.86	12	0.48	593.00	22202.00	53000	20230609	-21.98	22200	20220705	86.26	53000	-21.98	20230609	34450	20.03	20230112	53000	-21.98	20230609	23100	79.00	20220712	3.76	N	095660	500	110 억	1967085	N	N	40	N	N
140	20230706	140631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41650	-450	5	-1.07	3905302050	93206	44.54	42100	42550	41400	54700	29500	42100	41899.69	8.93	0	-32883	44700	43400	42500	41200	40300	42950	40750	110	12600	500	31150	50	1	22033719	9177	70.24	1.88	12	0.42	593.00	22202.00	53000	20230609	-21.42	22200	20220705	87.61	53000	-21.42	20230609	34450	20.90	20230112	53000	-21.42	20230609	23100	80.30	20220712	3.76	N	095660	500	110 억	1967085	N	N	40	N	N
141	20230706	130630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41650	-450	5	-1.07	2913380750	69401	33.16	42100	42550	41400	54700	29500	42100	41978.94	8.93	0	-28109	44700	43400	42500	41200	40300	42950	40750	110	12600	500	31150	50	1	22033719	9177	70.24	1.88	12	0.31	593.00	22202.00	53000	20230609	-21.42	22200	20220705	87.61	53000	-21.42	20230609	34450	20.90	20230112	53000	-21.42	20230609	23100	80.30	20220712	3.76	N	095660	500	110 억	1967085	N	N	40	N	N
142	20230706	120628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42100	0	3	0.00	2382044900	56680	27.08	42100	42550	41400	54700	29500	42100	42026.20	8.93	0	-25487	44700	43400	42500	41200	40300	42950	40750	110	12600	500	31150	50	1	22033719	9276	70.99	1.90	12	0.26	593.00	22202.00	53000	20230609	-20.57	22200	20220705	89.64	53000	-20.57	20230609	34450	22.21	20230112	53000	-20.57	20230609	23100	82.25	20220712	3.76	N	095660	500	110 억	1967085	N	N	40	N	N
143	20230706	110634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42350	250	2	0.59	1768364500	42091	20.11	42100	42550	41400	54700	29500	42100	42012.89	8.93	0	-17621	44700	43400	42500	41200	40300	42950	40750	110	12600	500	31150	50	1	22033719	9331	71.42	1.91	12	0.19	593.00	22202.00	53000	20230609	-20.09	22200	20220705	90.77	53000	-20.09	20230609	34450	22.93	20230112	53000	-20.09	20230609	23100	83.33	20220712	3.76	N	095660	500	110 억	1967085	N	N	40	N	N
144	20230706	100629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41800	-300	5	-0.71	862844700	20674	9.88	42100	42300	41400	54700	29500	42100	41735.74	8.93	0	-8467	44700	43400	42500	41200	40300	42950	40750	110	12600	500	31150	50	1	22033719	9210	70.49	1.88	12	0.09	593.00	22202.00	53000	20230609	-21.13	22200	20220705	88.29	53000	-21.13	20230609	34450	21.34	20230112	53000	-21.13	20230609	23100	80.95	20220712	3.76	N	095660	500	110 억	1967085	N	N	40	N	N
145	20230706	090629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41850	-250	5	-0.59	132192500	3139	1.50	42100	42300	41850	54700	29500	42100	42112.93	8.93	0	-1701	44700	43400	42500	41200	40300	42950	40750	110	12600	500	31150	50	1	22033719	9221	70.57	1.88	12	0.01	593.00	22202.00	53000	20230609	-21.04	22200	20220705	88.51	53000	-21.04	20230609	34450	21.48	20230112	53000	-21.04	20230609	23100	81.17	20220712	3.76	N	095660	500	110 억	1967085	N	N	40	N	N
146	20230705	160626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42100	-350	5	-0.82	8927287250	209034	60.52	42500	43800	41600	55100	29750	42450	42707.52	8.97	0	-11113	44983	43716	41533	40266	38083	44350	40900	110	12675	500	31410	50	1	22033719	9276	70.99	1.90	12	0.95	593.00	22202.00	53000	20230609	-20.57	21450	20220704	96.27	53000	-20.57	20230609	34450	22.21	20230112	53000	-20.57	20230609	22200	89.64	20220705	3.74	N	095660	500	110 억	1976576	N	N	40	N	N
147	20230705	150624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42000	-450	5	-1.06	8622840850	201797	58.43	42500	43800	41600	55100	29750	42450	42730.27	8.97	0	-10441	44983	43716	41533	40266	38083	44350	40900	110	12675	500	31410	50	1	22033719	9254	70.83	1.89	12	0.92	593.00	22202.00	53000	20230609	-20.75	21450	20220704	95.80	53000	-20.75	20230609	34450	21.92	20230112	53000	-20.75	20230609	22200	89.19	20220705	3.74	N	095660	500	110 억	1976576	N	N	33	N	N
148	20230705	140618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41800	-650	5	-1.53	7962652250	186019	53.86	42500	43800	41600	55100	29750	42450	42805.59	8.97	0	-10692	44983	43716	41533	40266	38083	44350	40900	110	12675	500	31410	50	1	22033719	9210	70.49	1.88	12	0.84	593.00	22202.00	53000	20230609	-21.13	21450	20220704	94.87	53000	-21.13	20230609	34450	21.34	20230112	53000	-21.13	20230609	22200	88.29	20220705	3.74	N	095660	500	110 억	1976576	N	N	33	N	N
149	20230705	130619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42200	-250	5	-0.59	7282781300	169769	49.16	42500	43800	41950	55100	29750	42450	42898.18	8.97	0	-7534	44983	43716	41533	40266	38083	44350	40900	110	12675	500	31410	50	1	22033719	9298	71.16	1.90	12	0.77	593.00	22202.00	53000	20230609	-20.38	21450	20220704	96.74	53000	-20.38	20230609	34450	22.50	20230112	53000	-20.38	20230609	22200	90.09	20220705	3.74	N	095660	500	110 억	1976576	N	N	33	N	N
150	20230705	120618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42050	-400	5	-0.94	6728685550	156593	45.34	42500	43800	42000	55100	29750	42450	42969.26	8.97	0	-5494	44983	43716	41533	40266	38083	44350	40900	110	12675	500	31410	50	1	22033719	9265	70.91	1.89	12	0.71	593.00	22202.00	53000	20230609	-20.66	21450	20220704	96.04	53000	-20.66	20230609	34450	22.06	20230112	53000	-20.66	20230609	22200	89.41	20220705	3.74	N	095660	500	110 억	1976576	N	N	33	N	N
151	20230705	110624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42300	-150	5	-0.35	6148374100	142823	41.35	42500	43800	42100	55100	29750	42450	43048.91	8.97	0	-5647	44983	43716	41533	40266	38083	44350	40900	110	12675	500	31410	50	1	22033719	9320	71.33	1.91	12	0.65	593.00	22202.00	53000	20230609	-20.19	21450	20220704	97.20	53000	-20.19	20230609	34450	22.79	20230112	53000	-20.19	20230609	22200	90.54	20220705	3.74	N	095660	500	110 억	1976576	N	N	33	N	N
152	20230705	100620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42650	200	2	0.47	4861598800	112518	32.58	42500	43800	42500	55100	29750	42450	43207.31	8.97	0	-2838	44983	43716	41533	40266	38083	44350	40900	110	12675	500	31410	50	1	22033719	9397	71.92	1.92	12	0.51	593.00	22202.00	53000	20230609	-19.53	21450	20220704	98.83	53000	-19.53	20230609	34450	23.80	20230112	53000	-19.53	20230609	22200	92.12	20220705	3.74	N	095660	500	110 억	1976576	N	N	33	N	N
153	20230705	090619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	43050	600	2	1.41	662231550	15463	4.48	42500	43100	42500	55100	29750	42450	42826.87	8.97	0	-861	44983	43716	41533	40266	38083	44350	40900	110	12675	500	31410	50	1	22033719	9486	72.60	1.94	12	0.07	593.00	22202.00	53000	20230609	-18.77	21450	20220704	100.70	53000	-18.77	20230609	34450	24.96	20230112	53000	-18.77	20230609	22200	93.92	20220705	3.74	N	095660	500	110 억	1976576	N	N	33	N	N
154	20230704	160617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42450	2850	2	7.20	14225372500	343777	170.58	39600	42800	39350	51400	27750	39600	41371.64	9.23	0	-47343	40933	40266	39483	38816	38033	40600	39150	110	11825	500	29300	50	1	22033719	9353	71.59	1.91	12	1.56	593.00	22202.00	53000	20230609	-19.91	21450	20220704	97.90	53000	-19.91	20230609	34450	23.22	20230112	53000	-19.91	20230609	21450	97.90	20220704	3.68	N	095660	500	110 억	2032804	N	N	33	N	N
155	20230704	150610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	42250	2650	2	6.69	13527358750	327285	162.40	39600	42800	39350	51400	27750	39600	41332.10	9.23	0	-43163	40933	40266	39483	38816	38033	40600	39150	110	11825	500	29300	50	1	22033719	9309	71.25	1.90	12	1.49	593.00	22202.00	53000	20230609	-20.28	21450	20220704	96.97	53000	-20.28	20230609	34450	22.64	20230112	53000	-20.28	20230609	21450	96.97	20220704	3.68	N	095660	500	110 억	2032804	N	N	90	N	N
156	20230704	140616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41600	2000	2	5.05	9043140700	221074	109.70	39600	41650	39350	51400	27750	39600	40905.55	9.23	0	-20202	40933	40266	39483	38816	38033	40600	39150	110	11825	500	29300	50	1	22033719	9166	70.15	1.87	12	1.00	593.00	22202.00	53000	20230609	-21.51	21450	20220704	93.94	53000	-21.51	20230609	34450	20.75	20230112	53000	-21.51	20230609	21450	93.94	20220704	3.68	N	095660	500	110 억	2032804	N	N	90	N	N
157	20230704	130606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41400	1800	2	4.55	7748158400	189827	94.19	39600	41450	39350	51400	27750	39600	40817.01	9.23	0	-13607	40933	40266	39483	38816	38033	40600	39150	110	11825	500	29300	50	1	22033719	9122	69.81	1.86	12	0.86	593.00	22202.00	53000	20230609	-21.89	21450	20220704	93.01	53000	-21.89	20230609	34450	20.17	20230112	53000	-21.89	20230609	21450	93.01	20220704	3.68	N	095660	500	110 억	2032804	N	N	90	N	N
158	20230704	120612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41100	1500	2	3.79	6732051600	165142	81.94	39600	41400	39350	51400	27750	39600	40765.30	9.23	0	-9885	40933	40266	39483	38816	38033	40600	39150	110	11825	500	29300	50	1	22033719	9056	69.31	1.85	12	0.75	593.00	22202.00	53000	20230609	-22.45	21450	20220704	91.61	53000	-22.45	20230609	34450	19.30	20230112	53000	-22.45	20230609	21450	91.61	20220704	3.68	N	095660	500	110 억	2032804	N	N	90	N	N
159	20230704	110608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41100	1500	2	3.79	6059373150	148738	73.80	39600	41400	39350	51400	27750	39600	40738.64	9.23	0	-7682	40933	40266	39483	38816	38033	40600	39150	110	11825	500	29300	50	1	22033719	9056	69.31	1.85	12	0.68	593.00	22202.00	53000	20230609	-22.45	21450	20220704	91.61	53000	-22.45	20230609	34450	19.30	20230112	53000	-22.45	20230609	21450	91.61	20220704	3.68	N	095660	500	110 억	2032804	N	N	90	N	N
160	20230704	100606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	41150	1550	2	3.91	4117449600	101533	50.38	39600	41200	39350	51400	27750	39600	40552.92	9.23	0	-9861	40933	40266	39483	38816	38033	40600	39150	110	11825	500	29300	50	1	22033719	9067	69.39	1.85	12	0.46	593.00	22202.00	53000	20230609	-22.36	21450	20220704	91.84	53000	-22.36	20230609	34450	19.45	20230112	53000	-22.36	20230609	21450	91.84	20220704	3.68	N	095660	500	110 억	2032804	N	N	90	N	N
161	20230704	090606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39850	250	2	0.63	368219150	9306	4.62	39600	39900	39350	51400	27750	39600	39567.89	9.23	0	-152	40933	40266	39483	38816	38033	40600	39150	110	11825	500	29300	50	1	22033719	8780	67.20	1.79	12	0.04	593.00	22202.00	53000	20230609	-24.81	21450	20220704	85.78	53000	-24.81	20230609	34450	15.67	20230112	53000	-24.81	20230609	21450	85.78	20220704	3.68	N	095660	500	110 억	2032804	N	N	90	N	N
162	20230703	160558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39600	300	2	0.76	7925486850	200904	73.79	39300	40150	38700	51000	27550	39300	39448.88	9.32	0	-16692	40900	40100	39500	38700	38100	39800	38400	110	11725	500	29080	50	1	22033719	8725	66.78	1.78	12	0.91	593.00	22202.00	53000	20230609	-25.28	21450	20220704	84.62	53000	-25.28	20230609	34450	14.95	20230112	53000	-25.28	20230609	21450	84.62	20220704	3.76	N	095660	500	110 억	2053792	N	N	90	N	N
163	20230703	150605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39750	450	2	1.15	7278214600	184615	67.81	39300	40150	38700	51000	27550	39300	39423.76	9.32	0	-10137	40900	40100	39500	38700	38100	39800	38400	110	11725	500	29080	50	1	22033719	8758	67.03	1.79	12	0.84	593.00	22202.00	53000	20230609	-25.00	21450	20220704	85.31	53000	-25.00	20230609	34450	15.38	20230112	53000	-25.00	20230609	21450	85.31	20220704	3.76	N	095660	500	110 억	2053792	N	N	86	N	N
164	20230703	140605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39550	250	2	0.64	6435733300	163417	60.02	39300	40150	38700	51000	27550	39300	39382.28	9.32	0	-11365	40900	40100	39500	38700	38100	39800	38400	110	11725	500	29080	50	1	22033719	8714	66.69	1.78	12	0.74	593.00	22202.00	53000	20230609	-25.38	21450	20220704	84.38	53000	-25.38	20230609	34450	14.80	20230112	53000	-25.38	20230609	21450	84.38	20220704	3.76	N	095660	500	110 억	2053792	N	N	86	N	N
165	20230703	130559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39100	-200	5	-0.51	5724624700	145324	53.38	39300	40150	38700	51000	27550	39300	39392.16	9.32	0	-11714	40900	40100	39500	38700	38100	39800	38400	110	11725	500	29080	50	1	22033719	8615	65.94	1.76	12	0.66	593.00	22202.00	53000	20230609	-26.23	21450	20220704	82.28	53000	-26.23	20230609	34450	13.50	20230112	53000	-26.23	20230609	21450	82.28	20220704	3.76	N	095660	500	110 억	2053792	N	N	86	N	N
166	20230703	120607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38750	-550	5	-1.40	4841036650	122703	45.07	39300	40150	38700	51000	27550	39300	39453.31	9.32	0	-15341	40900	40100	39500	38700	38100	39800	38400	110	11725	500	29080	50	1	22033719	8538	65.35	1.75	12	0.56	593.00	22202.00	53000	20230609	-26.89	21450	20220704	80.65	53000	-26.89	20230609	34450	12.48	20230112	53000	-26.89	20230609	21450	80.65	20220704	3.76	N	095660	500	110 억	2053792	N	N	86	N	N
167	20230703	110602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39250	-50	5	-0.13	3537044150	89254	32.78	39300	40150	39200	51000	27550	39300	39629.03	9.32	0	-19452	40900	40100	39500	38700	38100	39800	38400	110	11725	500	29080	50	1	22033719	8648	66.19	1.77	12	0.41	593.00	22202.00	53000	20230609	-25.94	21450	20220704	82.98	53000	-25.94	20230609	34450	13.93	20230112	53000	-25.94	20230609	21450	82.98	20220704	3.76	N	095660	500	110 억	2053792	N	N	86	N	N
168	20230703	100552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39900	600	2	1.53	2274998750	57274	21.04	39300	40150	39200	51000	27550	39300	39721.44	9.32	0	-16441	40900	40100	39500	38700	38100	39800	38400	110	11725	500	29080	50	1	22033719	8791	67.28	1.80	12	0.26	593.00	22202.00	53000	20230609	-24.72	21450	20220704	86.01	53000	-24.72	20230609	34450	15.82	20230112	53000	-24.72	20230609	21450	86.01	20220704	3.76	N	095660	500	110 억	2053792	N	N	86	N	N
169	20230703	090558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	39700	400	2	1.02	660633900	16754	6.15	39300	39750	39200	51000	27550	39300	39431.54	9.32	0	-5899	40900	40100	39500	38700	38100	39800	38400	110	11725	500	29080	50	1	22033719	8747	66.95	1.79	12	0.08	593.00	22202.00	53000	20230609	-25.09	21450	20220704	85.08	53000	-25.09	20230609	34450	15.24	20230112	53000	-25.09	20230609	21450	85.08	20220704	3.76	N	095660	500	110 억	2053792	N	N	86	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History