KissMeData/095660/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160738	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35250	-400	5	-1.12	3608637050	101611	59.47	35900	36250	35250	46300	25000	35650	35517.87	8.77	512	38050	36850	36100	34900	34150	36475	34525	110	10650	500	26380	50	1	22033719	7767	59.44	1.59	12	0.46	593.00	22202.00	53000	20230609	-33.49	32100	20221017	9.81	53000	-33.49	20230609	32800	7.47	20230803	53000	-33.49	20230609	32100	9.81	20221017	3.88	N	095660	500	110 억	1931332	N	N	103	N	N
3	20230831	150934	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35400	-250	5	-0.70	3201464800	90070	52.71	35900	36250	35250	46300	25000	35650	35544.18	8.77	215	38050	36850	36100	34900	34150	36475	34525	110	10650	500	26380	50	1	22033719	7800	59.70	1.59	12	0.41	593.00	22202.00	53000	20230609	-33.21	32100	20221017	10.28	53000	-33.21	20230609	32800	7.93	20230803	53000	-33.21	20230609	32100	10.28	20221017	3.88	N	095660	500	110 억	1931332	N	N	454	N	N
4	20230831	141032	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35450	-200	5	-0.56	2607376600	73250	42.87	35900	36250	35300	46300	25000	35650	35595.58	8.77	910	38050	36850	36100	34900	34150	36475	34525	110	10650	500	26380	50	1	22033719	7811	59.78	1.60	12	0.33	593.00	22202.00	53000	20230609	-33.11	32100	20221017	10.44	53000	-33.11	20230609	32800	8.08	20230803	53000	-33.11	20230609	32100	10.44	20221017	3.88	N	095660	500	110 억	1931332	N	N	454	N	N
5	20230831	130957	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35300	-350	5	-0.98	2122444450	59549	34.85	35900	36250	35300	46300	25000	35650	35641.98	8.77	1121	38050	36850	36100	34900	34150	36475	34525	110	10650	500	26380	50	1	22033719	7778	59.53	1.59	12	0.27	593.00	22202.00	53000	20230609	-33.40	32100	20221017	9.97	53000	-33.40	20230609	32800	7.62	20230803	53000	-33.40	20230609	32100	9.97	20221017	3.88	N	095660	500	110 억	1931332	N	N	454	N	N
6	20230831	121023	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35750	100	2	0.28	1903227100	53377	31.24	35900	36250	35300	46300	25000	35650	35656.31	8.77	2273	38050	36850	36100	34900	34150	36475	34525	110	10650	500	26380	50	1	22033719	7877	60.29	1.61	12	0.24	593.00	22202.00	53000	20230609	-32.55	32100	20221017	11.37	53000	-32.55	20230609	32800	8.99	20230803	53000	-32.55	20230609	32100	11.37	20221017	3.88	N	095660	500	110 억	1931332	N	N	454	N	N
7	20230831	111428	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35400	-250	5	-0.70	1353317250	37855	22.15	35900	36250	35300	46300	25000	35650	35750.03	8.77	-2676	38050	36850	36100	34900	34150	36475	34525	110	10650	500	26380	50	1	22033719	7800	59.70	1.59	12	0.17	593.00	22202.00	53000	20230609	-33.21	32100	20221017	10.28	53000	-33.21	20230609	32800	7.93	20230803	53000	-33.21	20230609	32100	10.28	20221017	3.88	N	095660	500	110 억	1931332	N	N	454	N	N
8	20230831	101110	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35600	-50	5	-0.14	895795000	24946	14.60	35900	36250	35500	46300	25000	35650	35909.37	8.77	-2155	38050	36850	36100	34900	34150	36475	34525	110	10650	500	26380	50	1	22033719	7844	60.03	1.60	12	0.11	593.00	22202.00	53000	20230609	-32.83	32100	20221017	10.90	53000	-32.83	20230609	32800	8.54	20230803	53000	-32.83	20230609	32100	10.90	20221017	3.88	N	095660	500	110 억	1931332	N	N	454	N	N
9	20230831	090940	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35850	200	2	0.56	237864700	6639	3.89	35900	35950	35700	46300	25000	35650	35828.42	8.77	-1492	38050	36850	36100	34900	34150	36475	34525	110	10650	500	26380	50	1	22033719	7899	60.46	1.61	12	0.03	593.00	22202.00	53000	20230609	-32.36	32100	20221017	11.68	53000	-32.36	20230609	32800	9.30	20230803	53000	-32.36	20230609	32100	11.68	20221017	3.88	N	095660	500	110 억	1931332	N	N	454	N	N
10	20230830	160741	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35650	-1150	5	-3.12	6139269800	170385	155.86	37100	37300	35350	47800	25800	36800	36032.14	8.87	-23095	38100	37450	36950	36300	35800	37200	36050	110	11000	500	27230	50	1	22033719	7855	60.12	1.61	12	0.77	593.00	22202.00	53000	20230609	-32.74	32100	20221017	11.06	53000	-32.74	20230609	32800	8.69	20230803	53000	-32.74	20230609	32100	11.06	20221017	3.84	N	095660	500	110 억	1954348	N	N	454	N	N
11	20230830	150911	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35750	-1050	5	-2.85	5899797500	163675	149.72	37100	37300	35350	47800	25800	36800	36045.81	8.87	-24865	38100	37450	36950	36300	35800	37200	36050	110	11000	500	27230	50	1	22033719	7877	60.29	1.61	12	0.74	593.00	22202.00	53000	20230609	-32.55	32100	20221017	11.37	53000	-32.55	20230609	32800	8.99	20230803	53000	-32.55	20230609	32100	11.37	20221017	3.84	N	095660	500	110 억	1954348	N	N	83	N	N
12	20230830	140955	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35650	-1150	5	-3.12	5275688650	146167	133.71	37100	37300	35350	47800	25800	36800	36093.57	8.87	-30003	38100	37450	36950	36300	35800	37200	36050	110	11000	500	27230	50	1	22033719	7855	60.12	1.61	12	0.66	593.00	22202.00	53000	20230609	-32.74	32100	20221017	11.06	53000	-32.74	20230609	32800	8.69	20230803	53000	-32.74	20230609	32100	11.06	20221017	3.84	N	095660	500	110 억	1954348	N	N	83	N	N
13	20230830	130944	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35550	-1250	5	-3.40	4476827050	123708	113.16	37100	37300	35500	47800	25800	36800	36188.66	8.87	-34233	38100	37450	36950	36300	35800	37200	36050	110	11000	500	27230	50	1	22033719	7833	59.95	1.60	12	0.56	593.00	22202.00	53000	20230609	-32.92	32100	20221017	10.75	53000	-32.92	20230609	32800	8.38	20230803	53000	-32.92	20230609	32100	10.75	20221017	3.84	N	095660	500	110 억	1954348	N	N	83	N	N
14	20230830	120955	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35800	-1000	5	-2.72	3619882700	99672	91.17	37100	37300	35700	47800	25800	36800	36317.95	8.87	-27271	38100	37450	36950	36300	35800	37200	36050	110	11000	500	27230	50	1	22033719	7888	60.37	1.61	12	0.45	593.00	22202.00	53000	20230609	-32.45	32100	20221017	11.53	53000	-32.45	20230609	32800	9.15	20230803	53000	-32.45	20230609	32100	11.53	20221017	3.84	N	095660	500	110 억	1954348	N	N	83	N	N
15	20230830	111416	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36100	-700	5	-1.90	2920727750	80171	73.34	37100	37300	35800	47800	25800	36800	36431.23	8.87	-21538	38100	37450	36950	36300	35800	37200	36050	110	11000	500	27230	50	1	22033719	7954	60.88	1.63	12	0.36	593.00	22202.00	53000	20230609	-31.89	32100	20221017	12.46	53000	-31.89	20230609	32800	10.06	20230803	53000	-31.89	20230609	32100	12.46	20221017	3.84	N	095660	500	110 억	1954348	N	N	83	N	N
16	20230830	101026	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36250	-550	5	-1.49	1432440050	38929	35.61	37100	37300	36250	47800	25800	36800	36796.22	8.87	-10167	38100	37450	36950	36300	35800	37200	36050	110	11000	500	27230	50	1	22033719	7987	61.13	1.63	12	0.18	593.00	22202.00	53000	20230609	-31.60	32100	20221017	12.93	53000	-31.60	20230609	32800	10.52	20230803	53000	-31.60	20230609	32100	12.93	20221017	3.84	N	095660	500	110 억	1954348	N	N	83	N	N
17	20230830	090925	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37250	450	2	1.22	247965650	6677	6.11	37100	37300	37000	47800	25800	36800	37137.28	8.87	-865	38100	37450	36950	36300	35800	37200	36050	110	11000	500	27230	50	1	22033719	8208	62.82	1.68	12	0.03	593.00	22202.00	53000	20230609	-29.72	32100	20221017	16.04	53000	-29.72	20230609	32800	13.57	20230803	53000	-29.72	20230609	32100	16.04	20221017	3.84	N	095660	500	110 억	1954348	N	N	83	N	N
18	20230829	160736	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36800	550	2	1.52	4025760900	108903	99.45	36900	37600	36450	47100	25400	36250	36966.54	8.76	23970	37483	36866	36283	35666	35083	36575	35375	110	10850	500	26820	50	1	22033719	8108	62.06	1.66	12	0.49	593.00	22202.00	53000	20230609	-30.57	32100	20221017	14.64	53000	-30.57	20230609	32800	12.20	20230803	53000	-30.57	20230609	32100	14.64	20221017	3.93	N	095660	500	110 억	1930450	N	N	83	N	N
19	20230829	150919	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36700	450	2	1.24	3862614250	104459	95.39	36900	37600	36450	47100	25400	36250	36977.32	8.76	22338	37483	36866	36283	35666	35083	36575	35375	110	10850	500	26820	50	1	22033719	8086	61.89	1.65	12	0.47	593.00	22202.00	53000	20230609	-30.75	32100	20221017	14.33	53000	-30.75	20230609	32800	11.89	20230803	53000	-30.75	20230609	32100	14.33	20221017	3.93	N	095660	500	110 억	1930450	N	N	279	N	N
20	20230829	141027	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36900	650	2	1.79	3330911200	90008	82.20	36900	37600	36450	47100	25400	36250	37006.83	8.76	16571	37483	36866	36283	35666	35083	36575	35375	110	10850	500	26820	50	1	22033719	8130	62.23	1.66	12	0.41	593.00	22202.00	53000	20230609	-30.38	32100	20221017	14.95	53000	-30.38	20230609	32800	12.50	20230803	53000	-30.38	20230609	32100	14.95	20221017	3.93	N	095660	500	110 억	1930450	N	N	279	N	N
21	20230829	130942	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	800	2	2.21	2943107400	79501	72.60	36900	37600	36450	47100	25400	36250	37019.75	8.76	15675	37483	36866	36283	35666	35083	36575	35375	110	10850	500	26820	50	1	22033719	8163	62.48	1.67	12	0.36	593.00	22202.00	53000	20230609	-30.09	32100	20221017	15.42	53000	-30.09	20230609	32800	12.96	20230803	53000	-30.09	20230609	32100	15.42	20221017	3.93	N	095660	500	110 억	1930450	N	N	279	N	N
22	20230829	121014	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36950	700	2	1.93	2718857000	73431	67.06	36900	37600	36450	47100	25400	36250	37026.01	8.76	15473	37483	36866	36283	35666	35083	36575	35375	110	10850	500	26820	50	1	22033719	8141	62.31	1.66	12	0.33	593.00	22202.00	53000	20230609	-30.28	32100	20221017	15.11	53000	-30.28	20230609	32800	12.65	20230803	53000	-30.28	20230609	32100	15.11	20221017	3.93	N	095660	500	110 억	1930450	N	N	279	N	N
23	20230829	111640	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36950	700	2	1.93	2415945300	65204	59.54	36900	37600	36450	47100	25400	36250	37052.10	8.76	15762	37483	36866	36283	35666	35083	36575	35375	110	10850	500	26820	50	1	22033719	8141	62.31	1.66	12	0.30	593.00	22202.00	53000	20230609	-30.28	32100	20221017	15.11	53000	-30.28	20230609	32800	12.65	20230803	53000	-30.28	20230609	32100	15.11	20221017	3.93	N	095660	500	110 억	1930450	N	N	279	N	N
24	20230829	101103	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36800	550	2	1.52	1837553450	49475	45.18	36900	37600	36500	47100	25400	36250	37141.05	8.76	14012	37483	36866	36283	35666	35083	36575	35375	110	10850	500	26820	50	1	22033719	8108	62.06	1.66	12	0.22	593.00	22202.00	53000	20230609	-30.57	32100	20221017	14.64	53000	-30.57	20230609	32800	12.20	20230803	53000	-30.57	20230609	32100	14.64	20221017	3.93	N	095660	500	110 억	1930450	N	N	279	N	N
25	20230829	090722	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37350	1100	2	3.03	514879850	13877	12.67	36900	37400	36600	47100	25400	36250	37103.11	8.76	5174	37483	36866	36283	35666	35083	36575	35375	110	10850	500	26820	50	1	22033719	8230	62.98	1.68	12	0.06	593.00	22202.00	53000	20230609	-29.53	32100	20221017	16.36	53000	-29.53	20230609	32800	13.87	20230803	53000	-29.53	20230609	32100	16.36	20221017	3.93	N	095660	500	110 억	1930450	N	N	279	N	N
26	20230828	160714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36250	150	2	0.42	3911741300	108035	62.41	36400	36900	35700	46900	25300	36100	36208.12	8.72	8389	38800	37450	36050	34700	33300	38125	35375	110	10800	500	26710	50	1	22033719	7987	61.13	1.63	12	0.49	593.00	22202.00	53000	20230609	-31.60	30650	20220825	18.27	53000	-31.60	20230609	32800	10.52	20230803	53000	-31.60	20230609	32100	12.93	20221017	3.96	N	095660	500	110 억	1921425	N	N	279	N	N
27	20230828	150724	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36400	300	2	0.83	3812334000	105301	60.83	36400	36900	35700	46900	25300	36100	36204.21	8.72	8023	38800	37450	36050	34700	33300	38125	35375	110	10800	500	26710	50	1	22033719	8020	61.38	1.64	12	0.48	593.00	22202.00	53000	20230609	-31.32	30650	20220825	18.76	53000	-31.32	20230609	32800	10.98	20230803	53000	-31.32	20230609	32100	13.40	20221017	3.96	N	095660	500	110 억	1921425	N	N	277	N	N
28	20230828	140724	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36350	250	2	0.69	3300422800	91177	52.67	36400	36900	35700	46900	25300	36100	36198.04	8.72	4300	38800	37450	36050	34700	33300	38125	35375	110	10800	500	26710	50	1	22033719	8009	61.30	1.64	12	0.41	593.00	22202.00	53000	20230609	-31.42	30650	20220825	18.60	53000	-31.42	20230609	32800	10.82	20230803	53000	-31.42	20230609	32100	13.24	20221017	3.96	N	095660	500	110 억	1921425	N	N	277	N	N
29	20230828	130730	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36150	50	2	0.14	2922443000	80780	46.67	36400	36900	35700	46900	25300	36100	36177.86	8.72	1504	38800	37450	36050	34700	33300	38125	35375	110	10800	500	26710	50	1	22033719	7965	60.96	1.63	12	0.37	593.00	22202.00	53000	20230609	-31.79	30650	20220825	17.94	53000	-31.79	20230609	32800	10.21	20230803	53000	-31.79	20230609	32100	12.62	20221017	3.96	N	095660	500	110 억	1921425	N	N	277	N	N
30	20230828	120722	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35950	-150	5	-0.42	2546310450	70357	40.65	36400	36900	35700	46900	25300	36100	36191.36	8.72	70	38800	37450	36050	34700	33300	38125	35375	110	10800	500	26710	50	1	22033719	7921	60.62	1.62	12	0.32	593.00	22202.00	53000	20230609	-32.17	30650	20220825	17.29	53000	-32.17	20230609	32800	9.60	20230803	53000	-32.17	20230609	32100	11.99	20221017	3.96	N	095660	500	110 억	1921425	N	N	277	N	N
31	20230828	110717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36100	0	3	0.00	1598339100	43948	25.39	36400	36900	35700	46900	25300	36100	36369.21	8.72	-4253	38800	37450	36050	34700	33300	38125	35375	110	10800	500	26710	50	1	22033719	7954	60.88	1.63	12	0.20	593.00	22202.00	53000	20230609	-31.89	30650	20220825	17.78	53000	-31.89	20230609	32800	10.06	20230803	53000	-31.89	20230609	32100	12.46	20221017	3.96	N	095660	500	110 억	1921425	N	N	277	N	N
32	20230828	100712	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36350	250	2	0.69	1141098200	31289	18.08	36400	36900	35700	46900	25300	36100	36470.29	8.72	-3258	38800	37450	36050	34700	33300	38125	35375	110	10800	500	26710	50	1	22033719	8009	61.30	1.64	12	0.14	593.00	22202.00	53000	20230609	-31.42	30650	20220825	18.60	53000	-31.42	20230609	32800	10.82	20230803	53000	-31.42	20230609	32100	13.24	20221017	3.96	N	095660	500	110 억	1921425	N	N	277	N	N
33	20230828	090723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36400	300	2	0.83	362888550	9976	5.76	36400	36800	35700	46900	25300	36100	36377.72	8.72	398	38800	37450	36050	34700	33300	38125	35375	110	10800	500	26710	50	1	22033719	8020	61.38	1.64	12	0.05	593.00	22202.00	53000	20230609	-31.32	30650	20220825	18.76	53000	-31.32	20230609	32800	10.98	20230803	53000	-31.32	20230609	32100	13.40	20221017	3.96	N	095660	500	110 억	1921425	N	N	277	N	N
34	20230825	160719	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36100	550	2	1.55	6223576900	171725	102.87	34650	37400	34650	46200	24900	35550	36241.68	8.63	21066	37116	36332	35566	34782	34016	36725	35175	110	10650	500	26300	50	1	22033719	7954	60.88	1.63	12	0.78	593.00	22202.00	53000	20230609	-31.89	28150	20220824	28.24	53000	-31.89	20230609	32800	10.06	20230803	53000	-31.89	20230609	30650	17.78	20220825	3.88	N	095660	500	110 억	1900492	N	N	275	N	N
35	20230825	150722	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36150	600	2	1.69	5956989950	164341	98.44	34650	37400	34650	46200	24900	35550	36247.78	8.63	20001	37116	36332	35566	34782	34016	36725	35175	110	10650	500	26300	50	1	22033719	7965	60.96	1.63	12	0.75	593.00	22202.00	53000	20230609	-31.79	28150	20220824	28.42	53000	-31.79	20230609	32800	10.21	20230803	53000	-31.79	20230609	30650	17.94	20220825	3.88	N	095660	500	110 억	1900492	N	N	486	N	N
36	20230825	140720	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36050	500	2	1.41	5531934950	152578	91.40	34650	37400	34650	46200	24900	35550	36256.49	8.63	20874	37116	36332	35566	34782	34016	36725	35175	110	10650	500	26300	50	1	22033719	7943	60.79	1.62	12	0.69	593.00	22202.00	53000	20230609	-31.98	28150	20220824	28.06	53000	-31.98	20230609	32800	9.91	20230803	53000	-31.98	20230609	30650	17.62	20220825	3.88	N	095660	500	110 억	1900492	N	N	486	N	N
37	20230825	130717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36450	900	2	2.53	4908643900	135363	81.08	34650	37400	34650	46200	24900	35550	36262.87	8.63	23187	37116	36332	35566	34782	34016	36725	35175	110	10650	500	26300	50	1	22033719	8031	61.47	1.64	12	0.61	593.00	22202.00	53000	20230609	-31.23	28150	20220824	29.48	53000	-31.23	20230609	32800	11.13	20230803	53000	-31.23	20230609	30650	18.92	20220825	3.88	N	095660	500	110 억	1900492	N	N	486	N	N
38	20230825	120717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36600	1050	2	2.95	4322946300	119275	71.45	34650	37400	34650	46200	24900	35550	36243.58	8.63	24009	37116	36332	35566	34782	34016	36725	35175	110	10650	500	26300	50	1	22033719	8064	61.72	1.65	12	0.54	593.00	22202.00	53000	20230609	-30.94	28150	20220824	30.02	53000	-30.94	20230609	32800	11.59	20230803	53000	-30.94	20230609	30650	19.41	20220825	3.88	N	095660	500	110 억	1900492	N	N	486	N	N
39	20230825	110719	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	1500	2	4.22	3620764350	100124	59.98	34650	37400	34650	46200	24900	35550	36162.86	8.63	26560	37116	36332	35566	34782	34016	36725	35175	110	10650	500	26300	50	1	22033719	8163	62.48	1.67	12	0.45	593.00	22202.00	53000	20230609	-30.09	28150	20220824	31.62	53000	-30.09	20230609	32800	12.96	20230803	53000	-30.09	20230609	30650	20.88	20220825	3.88	N	095660	500	110 억	1900492	N	N	486	N	N
40	20230825	100720	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36650	1100	2	3.09	2241603250	62905	37.68	34650	36650	34650	46200	24900	35550	35634.75	8.63	16222	37116	36332	35566	34782	34016	36725	35175	110	10650	500	26300	50	1	22033719	8075	61.80	1.65	12	0.29	593.00	22202.00	53000	20230609	-30.85	28150	20220824	30.20	53000	-30.85	20230609	32800	11.74	20230803	53000	-30.85	20230609	30650	19.58	20220825	3.88	N	095660	500	110 억	1900492	N	N	486	N	N
41	20230825	090717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36100	550	2	1.55	1024166200	29282	17.54	34650	36400	34650	46200	24900	35550	34975.77	8.63	8211	37116	36332	35566	34782	34016	36725	35175	110	10650	500	26300	50	1	22033719	7954	60.88	1.63	12	0.13	593.00	22202.00	53000	20230609	-31.89	28150	20220824	28.24	53000	-31.89	20230609	32800	10.06	20230803	53000	-31.89	20230609	30650	17.78	20220825	3.88	N	095660	500	110 억	1900492	N	N	486	N	N
42	20230824	160713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35550	650	2	1.86	5910696500	165931	49.86	35200	36350	34800	45350	24450	34900	35621.93	8.33	65981	39600	37250	35800	33450	32000	36525	32725	110	10450	500	25820	50	1	22033719	7833	59.95	1.60	12	0.75	593.00	22202.00	53000	20230609	-32.92	28150	20220824	26.29	53000	-32.92	20230609	32800	8.38	20230803	53000	-32.92	20230609	28150	26.29	20220824	3.92	N	095660	500	110 억	1834550	N	N	486	N	N
43	20230824	150711	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35500	600	2	1.72	5578760700	156579	47.05	35200	36350	34800	45350	24450	34900	35629.51	8.33	65822	39600	37250	35800	33450	32000	36525	32725	110	10450	500	25820	50	1	22033719	7822	59.87	1.60	12	0.71	593.00	22202.00	53000	20230609	-33.02	28150	20220824	26.11	53000	-33.02	20230609	32800	8.23	20230803	53000	-33.02	20230609	28150	26.11	20220824	3.92	N	095660	500	110 억	1834550	N	N	5	N	N
44	20230824	140713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35500	600	2	1.72	4755188300	133367	40.07	35200	36350	34800	45350	24450	34900	35655.48	8.33	54079	39600	37250	35800	33450	32000	36525	32725	110	10450	500	25820	50	1	22033719	7822	59.87	1.60	12	0.61	593.00	22202.00	53000	20230609	-33.02	28150	20220824	26.11	53000	-33.02	20230609	32800	8.23	20230803	53000	-33.02	20230609	28150	26.11	20220824	3.92	N	095660	500	110 억	1834550	N	N	5	N	N
45	20230824	130717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35900	1000	2	2.87	3743173650	105010	31.55	35200	36350	34800	45350	24450	34900	35646.59	8.33	37063	39600	37250	35800	33450	32000	36525	32725	110	10450	500	25820	50	1	22033719	7910	60.54	1.62	12	0.48	593.00	22202.00	53000	20230609	-32.26	28150	20220824	27.53	53000	-32.26	20230609	32800	9.45	20230803	53000	-32.26	20230609	28150	27.53	20220824	3.92	N	095660	500	110 억	1834550	N	N	5	N	N
46	20230824	120717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36050	1150	2	3.30	3090923000	86850	26.10	35200	36350	34800	45350	24450	34900	35590.01	8.33	30606	39600	37250	35800	33450	32000	36525	32725	110	10450	500	25820	50	1	22033719	7943	60.79	1.62	12	0.39	593.00	22202.00	53000	20230609	-31.98	28150	20220824	28.06	53000	-31.98	20230609	32800	9.91	20230803	53000	-31.98	20230609	28150	28.06	20220824	3.92	N	095660	500	110 억	1834550	N	N	5	N	N
47	20230824	110715	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35550	650	2	1.86	1700554050	48198	14.48	35200	35700	34800	45350	24450	34900	35283.46	8.33	6917	39600	37250	35800	33450	32000	36525	32725	110	10450	500	25820	50	1	22033719	7833	59.95	1.60	12	0.22	593.00	22202.00	53000	20230609	-32.92	28150	20220824	26.29	53000	-32.92	20230609	32800	8.38	20230803	53000	-32.92	20230609	28150	26.29	20220824	3.92	N	095660	500	110 억	1834550	N	N	5	N	N
48	20230824	100712	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35100	200	2	0.57	1116817000	31589	9.49	35200	35700	35000	45350	24450	34900	35356.06	8.33	3300	39600	37250	35800	33450	32000	36525	32725	110	10450	500	25820	50	1	22033719	7734	59.19	1.58	12	0.14	593.00	22202.00	53000	20230609	-33.77	28150	20220824	24.69	53000	-33.77	20230609	32800	7.01	20230803	53000	-33.77	20230609	28150	24.69	20220824	3.92	N	095660	500	110 억	1834550	N	N	5	N	N
49	20230824	090714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35450	550	2	1.58	403196700	11380	3.42	35200	35550	35200	45350	24450	34900	35434.99	8.33	2772	39600	37250	35800	33450	32000	36525	32725	110	10450	500	25820	50	1	22033719	7811	59.78	1.60	12	0.05	593.00	22202.00	53000	20230609	-33.11	28150	20220824	25.93	53000	-33.11	20230609	32800	8.08	20230803	53000	-33.11	20230609	28150	25.93	20220824	3.92	N	095660	500	110 억	1834550	N	N	5	N	N
50	20230823	160710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34900	-3200	5	-8.40	11811705650	331273	270.99	38150	38150	34350	49500	26700	38100	35657.01	8.52	-47562	39500	38800	37550	36850	35600	39150	37200	110	11400	500	28190	50	1	22033719	7690	58.85	1.57	12	1.50	593.00	22202.00	53000	20230609	-34.15	28150	20220824	23.98	53000	-34.15	20230609	32800	6.40	20230803	53000	-34.15	20230609	28150	23.98	20220824	3.97	N	095660	500	110 억	1877060	N	N	5	N	N
51	20230823	150710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35050	-3050	5	-8.01	11215708450	314233	257.05	38150	38150	34350	49500	26700	38100	35692.32	8.52	-43023	39500	38800	37550	36850	35600	39150	37200	110	11400	500	28190	50	1	22033719	7723	59.11	1.58	12	1.43	593.00	22202.00	53000	20230609	-33.87	28150	20220824	24.51	53000	-33.87	20230609	32800	6.86	20230803	53000	-33.87	20230609	28150	24.51	20220824	3.97	N	095660	500	110 억	1877060	N	N	1162	N	N
52	20230823	140715	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34650	-3450	5	-9.06	8609095250	239696	196.08	38150	38150	34550	49500	26700	38100	35916.72	8.52	-35224	39500	38800	37550	36850	35600	39150	37200	110	11400	500	28190	50	1	22033719	7635	58.43	1.56	12	1.09	593.00	22202.00	53000	20230609	-34.62	28150	20220824	23.09	53000	-34.62	20230609	32800	5.64	20230803	53000	-34.62	20230609	28150	23.09	20220824	3.97	N	095660	500	110 억	1877060	N	N	1162	N	N
53	20230823	130710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35150	-2950	5	-7.74	6234063750	171792	140.53	38150	38150	35150	49500	26700	38100	36288.43	8.52	-26993	39500	38800	37550	36850	35600	39150	37200	110	11400	500	28190	50	1	22033719	7745	59.27	1.58	12	0.78	593.00	22202.00	53000	20230609	-33.68	28150	20220824	24.87	53000	-33.68	20230609	32800	7.16	20230803	53000	-33.68	20230609	28150	24.87	20220824	3.97	N	095660	500	110 억	1877060	N	N	1162	N	N
54	20230823	120715	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35600	-2500	5	-6.56	4988674150	136654	111.79	38150	38150	35550	49500	26700	38100	36505.87	8.52	-19788	39500	38800	37550	36850	35600	39150	37200	110	11400	500	28190	50	1	22033719	7844	60.03	1.60	12	0.62	593.00	22202.00	53000	20230609	-32.83	28150	20220824	26.47	53000	-32.83	20230609	32800	8.54	20230803	53000	-32.83	20230609	28150	26.47	20220824	3.97	N	095660	500	110 억	1877060	N	N	1162	N	N
55	20230823	110711	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35900	-2200	5	-5.77	4021293650	109594	89.65	38150	38150	35550	49500	26700	38100	36692.63	8.52	-15636	39500	38800	37550	36850	35600	39150	37200	110	11400	500	28190	50	1	22033719	7910	60.54	1.62	12	0.50	593.00	22202.00	53000	20230609	-32.26	28150	20220824	27.53	53000	-32.26	20230609	32800	9.45	20230803	53000	-32.26	20230609	28150	27.53	20220824	3.97	N	095660	500	110 억	1877060	N	N	1162	N	N
56	20230823	100710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36700	-1400	5	-3.67	1995688100	53610	43.85	38150	38150	36650	49500	26700	38100	37226.03	8.52	-11884	39500	38800	37550	36850	35600	39150	37200	110	11400	500	28190	50	1	22033719	8086	61.89	1.65	12	0.24	593.00	22202.00	53000	20230609	-30.75	28150	20220824	30.37	53000	-30.75	20230609	32800	11.89	20230803	53000	-30.75	20230609	28150	30.37	20220824	3.97	N	095660	500	110 억	1877060	N	N	1162	N	N
57	20230823	090717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37300	-800	5	-2.10	371530350	9865	8.07	38150	38150	37300	49500	26700	38100	37661.42	8.52	-4169	39500	38800	37550	36850	35600	39150	37200	110	11400	500	28190	50	1	22033719	8219	62.90	1.68	12	0.04	593.00	22202.00	53000	20230609	-29.62	28150	20220824	32.50	53000	-29.62	20230609	32800	13.72	20230803	53000	-29.62	20230609	28150	32.50	20220824	3.97	N	095660	500	110 억	1877060	N	N	1162	N	N
58	20230822	160706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38100	1150	2	3.11	4575594850	121833	139.32	36800	38250	36300	48000	25900	36950	37555.93	8.54	-3312	38383	37666	37233	36516	36083	37450	36300	110	11050	500	27340	50	1	22033719	8395	64.25	1.72	12	0.55	593.00	22202.00	53000	20230609	-28.11	28150	20220824	35.35	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	28150	35.35	20220824	3.99	N	095660	500	110 억	1880964	N	N	1162	N	N
59	20230822	150708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37700	750	2	2.03	4165304150	111027	126.96	36800	38250	36300	48000	25900	36950	37516.14	8.54	575	38383	37666	37233	36516	36083	37450	36300	110	11050	500	27340	50	1	22033719	8307	63.58	1.70	12	0.50	593.00	22202.00	53000	20230609	-28.87	28150	20220824	33.93	53000	-28.87	20230609	32800	14.94	20230803	53000	-28.87	20230609	28150	33.93	20220824	3.99	N	095660	500	110 억	1880964	N	N	1307	N	N
60	20230822	140710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38000	1050	2	2.84	3693307900	98529	112.67	36800	38250	36300	48000	25900	36950	37484.48	8.54	3029	38383	37666	37233	36516	36083	37450	36300	110	11050	500	27340	50	1	22033719	8373	64.08	1.71	12	0.45	593.00	22202.00	53000	20230609	-28.30	28150	20220824	34.99	53000	-28.30	20230609	32800	15.85	20230803	53000	-28.30	20230609	28150	34.99	20220824	3.99	N	095660	500	110 억	1880964	N	N	1307	N	N
61	20230822	130705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38050	1100	2	2.98	2941132800	78794	90.10	36800	38100	36300	48000	25900	36950	37326.86	8.54	5980	38383	37666	37233	36516	36083	37450	36300	110	11050	500	27340	50	1	22033719	8384	64.17	1.71	12	0.36	593.00	22202.00	53000	20230609	-28.21	28150	20220824	35.17	53000	-28.21	20230609	32800	16.01	20230803	53000	-28.21	20230609	28150	35.17	20220824	3.99	N	095660	500	110 억	1880964	N	N	1307	N	N
62	20230822	120656	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37700	750	2	2.03	2246847550	60460	69.14	36800	37900	36300	48000	25900	36950	37162.55	8.54	6971	38383	37666	37233	36516	36083	37450	36300	110	11050	500	27340	50	1	22033719	8307	63.58	1.70	12	0.27	593.00	22202.00	53000	20230609	-28.87	28150	20220824	33.93	53000	-28.87	20230609	32800	14.94	20230803	53000	-28.87	20230609	28150	33.93	20220824	3.99	N	095660	500	110 억	1880964	N	N	1307	N	N
63	20230822	110705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37400	450	2	1.22	2041908450	54995	62.89	36800	37900	36300	48000	25900	36950	37128.98	8.54	7197	38383	37666	37233	36516	36083	37450	36300	110	11050	500	27340	50	1	22033719	8241	63.07	1.68	12	0.25	593.00	22202.00	53000	20230609	-29.43	28150	20220824	32.86	53000	-29.43	20230609	32800	14.02	20230803	53000	-29.43	20230609	28150	32.86	20220824	3.99	N	095660	500	110 억	1880964	N	N	1307	N	N
64	20230822	100701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37600	650	2	1.76	1385748450	37592	42.99	36800	37850	36300	48000	25900	36950	36862.86	8.54	9632	38383	37666	37233	36516	36083	37450	36300	110	11050	500	27340	50	1	22033719	8285	63.41	1.69	12	0.17	593.00	22202.00	53000	20230609	-29.06	28150	20220824	33.57	53000	-29.06	20230609	32800	14.63	20230803	53000	-29.06	20230609	28150	33.57	20220824	3.99	N	095660	500	110 억	1880964	N	N	1307	N	N
65	20230822	090706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36700	-250	5	-0.68	262165950	7131	8.15	36800	36950	36600	48000	25900	36950	36764.26	8.54	1102	38383	37666	37233	36516	36083	37450	36300	110	11050	500	27340	50	1	22033719	8086	61.89	1.65	12	0.03	593.00	22202.00	53000	20230609	-30.75	28150	20220824	30.37	53000	-30.75	20230609	32800	11.89	20230803	53000	-30.75	20230609	28150	30.37	20220824	3.99	N	095660	500	110 억	1880964	N	N	1307	N	N
66	20230821	160703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36950	-100	5	-0.27	3259955750	87185	80.34	37200	37950	36800	48150	25950	37050	37393.25	8.55	-3199	38416	37732	36766	36082	35116	38075	36425	110	11100	500	27410	50	1	22033719	8141	62.31	1.66	12	0.40	593.00	22202.00	53000	20230609	-30.28	28150	20220824	31.26	53000	-30.28	20230609	32800	12.65	20230803	53000	-30.28	20230609	28150	31.26	20220824	3.98	N	095660	500	110 억	1883197	N	N	1307	N	N
67	20230821	150708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37350	300	2	0.81	2883742850	77010	70.96	37200	37950	37100	48150	25950	37050	37446.34	8.55	-4722	38416	37732	36766	36082	35116	38075	36425	110	11100	500	27410	50	1	22033719	8230	62.98	1.68	12	0.35	593.00	22202.00	53000	20230609	-29.53	28150	20220824	32.68	53000	-29.53	20230609	32800	13.87	20230803	53000	-29.53	20230609	28150	32.68	20220824	3.98	N	095660	500	110 억	1883197	N	N	3539	N	N
68	20230821	140705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37650	600	2	1.62	2227504150	59421	54.76	37200	37950	37150	48150	25950	37050	37486.82	8.55	-7170	38416	37732	36766	36082	35116	38075	36425	110	11100	500	27410	50	1	22033719	8296	63.49	1.70	12	0.27	593.00	22202.00	53000	20230609	-28.96	28150	20220824	33.75	53000	-28.96	20230609	32800	14.79	20230803	53000	-28.96	20230609	28150	33.75	20220824	3.98	N	095660	500	110 억	1883197	N	N	3539	N	N
69	20230821	130712	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37650	600	2	1.62	1852392500	49485	45.60	37200	37950	37150	48150	25950	37050	37433.41	8.55	-4210	38416	37732	36766	36082	35116	38075	36425	110	11100	500	27410	50	1	22033719	8296	63.49	1.70	12	0.22	593.00	22202.00	53000	20230609	-28.96	28150	20220824	33.75	53000	-28.96	20230609	32800	14.79	20230803	53000	-28.96	20230609	28150	33.75	20220824	3.98	N	095660	500	110 억	1883197	N	N	3539	N	N
70	20230821	120708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37450	400	2	1.08	1545198500	41328	38.08	37200	37950	37150	48150	25950	37050	37388.66	8.55	-3794	38416	37732	36766	36082	35116	38075	36425	110	11100	500	27410	50	1	22033719	8252	63.15	1.69	12	0.19	593.00	22202.00	53000	20230609	-29.34	28150	20220824	33.04	53000	-29.34	20230609	32800	14.18	20230803	53000	-29.34	20230609	28150	33.04	20220824	3.98	N	095660	500	110 억	1883197	N	N	3539	N	N
71	20230821	110704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37350	300	2	0.81	1289630500	34508	31.80	37200	37950	37150	48150	25950	37050	37371.93	8.55	-4892	38416	37732	36766	36082	35116	38075	36425	110	11100	500	27410	50	1	22033719	8230	62.98	1.68	12	0.16	593.00	22202.00	53000	20230609	-29.53	28150	20220824	32.68	53000	-29.53	20230609	32800	13.87	20230803	53000	-29.53	20230609	28150	32.68	20220824	3.98	N	095660	500	110 억	1883197	N	N	3539	N	N
72	20230821	100704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37250	200	2	0.54	751041550	20074	18.50	37200	37950	37150	48150	25950	37050	37413.65	8.55	-5297	38416	37732	36766	36082	35116	38075	36425	110	11100	500	27410	50	1	22033719	8208	62.82	1.68	12	0.09	593.00	22202.00	53000	20230609	-29.72	28150	20220824	32.33	53000	-29.72	20230609	32800	13.57	20230803	53000	-29.72	20230609	28150	32.33	20220824	3.98	N	095660	500	110 억	1883197	N	N	3539	N	N
73	20230821	090710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37300	250	2	0.67	235803850	6279	5.79	37200	37950	37150	48150	25950	37050	37554.36	8.55	-2802	38416	37732	36766	36082	35116	38075	36425	110	11100	500	27410	50	1	22033719	8219	62.90	1.68	12	0.03	593.00	22202.00	53000	20230609	-29.62	28150	20220824	32.50	53000	-29.62	20230609	32800	13.72	20230803	53000	-29.62	20230609	28150	32.50	20220824	3.98	N	095660	500	110 억	1883197	N	N	3539	N	N
74	20230818	160704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	-200	5	-0.54	3941452400	107577	89.19	36450	37450	35800	48400	26100	37250	36637.28	8.49	12554	38750	38000	36950	36200	35150	37475	35675	110	11150	500	27560	50	1	22033719	8163	62.48	1.67	12	0.49	593.00	22202.00	53000	20230609	-30.09	28150	20220824	31.62	53000	-30.09	20230609	32800	12.96	20230803	53000	-30.09	20230609	28150	31.62	20220824	3.97	N	095660	500	110 억	1870905	N	N	3539	N	N
75	20230818	150657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36650	-600	5	-1.61	3717442300	101497	84.15	36450	37450	35800	48400	26100	37250	36626.13	8.49	11258	38750	38000	36950	36200	35150	37475	35675	110	11150	500	27560	50	1	22033719	8075	61.80	1.65	12	0.46	593.00	22202.00	53000	20230609	-30.85	28150	20220824	30.20	53000	-30.85	20230609	32800	11.74	20230803	53000	-30.85	20230609	28150	30.20	20220824	3.97	N	095660	500	110 억	1870905	N	N	371	N	N
76	20230818	140703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	-200	5	-0.54	3286977850	89803	74.45	36450	37450	35800	48400	26100	37250	36602.09	8.49	10760	38750	38000	36950	36200	35150	37475	35675	110	11150	500	27560	50	1	22033719	8163	62.48	1.67	12	0.41	593.00	22202.00	53000	20230609	-30.09	28150	20220824	31.62	53000	-30.09	20230609	32800	12.96	20230803	53000	-30.09	20230609	28150	31.62	20220824	3.97	N	095660	500	110 억	1870905	N	N	371	N	N
77	20230818	130658	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	-200	5	-0.54	2994544750	81913	67.91	36450	37450	35800	48400	26100	37250	36557.63	8.49	10941	38750	38000	36950	36200	35150	37475	35675	110	11150	500	27560	50	1	22033719	8163	62.48	1.67	12	0.37	593.00	22202.00	53000	20230609	-30.09	28150	20220824	31.62	53000	-30.09	20230609	32800	12.96	20230803	53000	-30.09	20230609	28150	31.62	20220824	3.97	N	095660	500	110 억	1870905	N	N	371	N	N
78	20230818	120709	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36900	-350	5	-0.94	2786615850	76289	63.25	36450	37450	35800	48400	26100	37250	36527.10	8.49	10961	38750	38000	36950	36200	35150	37475	35675	110	11150	500	27560	50	1	22033719	8130	62.23	1.66	12	0.35	593.00	22202.00	53000	20230609	-30.38	28150	20220824	31.08	53000	-30.38	20230609	32800	12.50	20230803	53000	-30.38	20230609	28150	31.08	20220824	3.97	N	095660	500	110 억	1870905	N	N	371	N	N
79	20230818	110701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37200	-50	5	-0.13	2586509300	70878	58.76	36450	37450	35800	48400	26100	37250	36492.41	8.49	11828	38750	38000	36950	36200	35150	37475	35675	110	11150	500	27560	50	1	22033719	8197	62.73	1.68	12	0.32	593.00	22202.00	53000	20230609	-29.81	28150	20220824	32.15	53000	-29.81	20230609	32800	13.41	20230803	53000	-29.81	20230609	28150	32.15	20220824	3.97	N	095660	500	110 억	1870905	N	N	371	N	N
80	20230818	100703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36400	-850	5	-2.28	1938442750	53359	44.24	36450	37300	35800	48400	26100	37250	36328.32	8.49	14321	38750	38000	36950	36200	35150	37475	35675	110	11150	500	27560	50	1	22033719	8020	61.38	1.64	12	0.24	593.00	22202.00	53000	20230609	-31.32	28150	20220824	29.31	53000	-31.32	20230609	32800	10.98	20230803	53000	-31.32	20230609	28150	29.31	20220824	3.97	N	095660	500	110 억	1870905	N	N	371	N	N
81	20230818	090706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35900	-1350	5	-3.62	611561450	16909	14.02	36450	36800	35850	48400	26100	37250	36167.81	8.49	1941	38750	38000	36950	36200	35150	37475	35675	110	11150	500	27560	50	1	22033719	7910	60.54	1.62	12	0.08	593.00	22202.00	53000	20230609	-32.26	28150	20220824	27.53	53000	-32.26	20230609	32800	9.45	20230803	53000	-32.26	20230609	28150	27.53	20220824	3.97	N	095660	500	110 억	1870905	N	N	371	N	N
82	20230817	160703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37250	-50	5	-0.13	4425842850	120365	117.45	37300	37700	35900	48450	26150	37300	36769.75	8.52	-2909	38833	38066	37333	36566	35833	37700	36200	110	11150	500	27600	50	1	22033719	8208	62.82	1.68	12	0.55	593.00	22202.00	53000	20230609	-29.72	28150	20220824	32.33	53000	-29.72	20230609	32800	13.57	20230803	53000	-29.72	20230609	28150	32.33	20220824	3.95	N	095660	500	110 억	1876481	N	N	371	N	N
83	20230817	150708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37150	-150	5	-0.40	4169537050	113461	110.71	37300	37700	35900	48450	26150	37300	36748.64	8.52	-1681	38833	38066	37333	36566	35833	37700	36200	110	11150	500	27600	50	1	22033719	8186	62.65	1.67	12	0.51	593.00	22202.00	53000	20230609	-29.91	28150	20220824	31.97	53000	-29.91	20230609	32800	13.26	20230803	53000	-29.91	20230609	28150	31.97	20220824	3.95	N	095660	500	110 억	1876481	N	N	9	N	N
84	20230817	140702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37550	250	2	0.67	3584769200	97829	95.46	37300	37700	35900	48450	26150	37300	36643.22	8.52	1530	38833	38066	37333	36566	35833	37700	36200	110	11150	500	27600	50	1	22033719	8274	63.32	1.69	12	0.44	593.00	22202.00	53000	20230609	-29.15	28150	20220824	33.39	53000	-29.15	20230609	32800	14.48	20230803	53000	-29.15	20230609	28150	33.39	20220824	3.95	N	095660	500	110 억	1876481	N	N	9	N	N
85	20230817	130700	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37350	50	2	0.13	3132017400	85762	83.69	37300	37450	35900	48450	26150	37300	36519.87	8.52	6350	38833	38066	37333	36566	35833	37700	36200	110	11150	500	27600	50	1	22033719	8230	62.98	1.68	12	0.39	593.00	22202.00	53000	20230609	-29.53	28150	20220824	32.68	53000	-29.53	20230609	32800	13.87	20230803	53000	-29.53	20230609	28150	32.68	20220824	3.95	N	095660	500	110 억	1876481	N	N	9	N	N
86	20230817	120702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37000	-300	5	-0.80	2642622300	72578	70.82	37300	37300	35900	48450	26150	37300	36410.79	8.52	11003	38833	38066	37333	36566	35833	37700	36200	110	11150	500	27600	50	1	22033719	8152	62.39	1.67	12	0.33	593.00	22202.00	53000	20230609	-30.19	28150	20220824	31.44	53000	-30.19	20230609	32800	12.80	20230803	53000	-30.19	20230609	28150	31.44	20220824	3.95	N	095660	500	110 억	1876481	N	N	9	N	N
87	20230817	110702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36550	-750	5	-2.01	2174997650	59851	58.40	37300	37300	35900	48450	26150	37300	36340.21	8.52	11259	38833	38066	37333	36566	35833	37700	36200	110	11150	500	27600	50	1	22033719	8053	61.64	1.65	12	0.27	593.00	22202.00	53000	20230609	-31.04	28150	20220824	29.84	53000	-31.04	20230609	32800	11.43	20230803	53000	-31.04	20230609	28150	29.84	20220824	3.95	N	095660	500	110 억	1876481	N	N	9	N	N
88	20230817	100659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36500	-800	5	-2.14	1681522400	46230	45.11	37300	37300	35950	48450	26150	37300	36372.97	8.52	12611	38833	38066	37333	36566	35833	37700	36200	110	11150	500	27600	50	1	22033719	8042	61.55	1.64	12	0.21	593.00	22202.00	53000	20230609	-31.13	28150	20220824	29.66	53000	-31.13	20230609	32800	11.28	20230803	53000	-31.13	20230609	28150	29.66	20220824	3.95	N	095660	500	110 억	1876481	N	N	9	N	N
89	20230817	090657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36600	-700	5	-1.88	317815050	8671	8.46	37300	37300	36400	48450	26150	37300	36652.64	8.52	-842	38833	38066	37333	36566	35833	37700	36200	110	11150	500	27600	50	1	22033719	8064	61.72	1.65	12	0.04	593.00	22202.00	53000	20230609	-30.94	28150	20220824	30.02	53000	-30.94	20230609	32800	11.59	20230803	53000	-30.94	20230609	28150	30.02	20220824	3.95	N	095660	500	110 억	1876481	N	N	9	N	N
90	20230816	160702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37300	-800	5	-2.10	3812109450	102096	39.75	38100	38100	36600	49500	26700	38100	37338.51	8.57	-11048	40200	39150	37950	36900	35700	39675	37425	110	11400	500	28190	50	1	22033719	8219	62.90	1.68	12	0.46	593.00	22202.00	53000	20230609	-29.62	28150	20220824	32.50	53000	-29.62	20230609	32800	13.72	20230803	53000	-29.62	20230609	28150	32.50	20220824	3.86	N	095660	500	110 억	1887563	N	N	9	N	N
91	20230816	150703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37300	-800	5	-2.10	3590134500	96143	37.43	38100	38100	36600	49500	26700	38100	37341.61	8.57	-11680	40200	39150	37950	36900	35700	39675	37425	110	11400	500	28190	50	1	22033719	8219	62.90	1.68	12	0.44	593.00	22202.00	53000	20230609	-29.62	28150	20220824	32.50	53000	-29.62	20230609	32800	13.72	20230803	53000	-29.62	20230609	28150	32.50	20220824	3.86	N	095660	500	110 억	1887563	N	N	0	N	N
92	20230816	140700	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37250	-850	5	-2.23	3230748750	86521	33.69	38100	38100	36600	49500	26700	38100	37340.63	8.57	-9166	40200	39150	37950	36900	35700	39675	37425	110	11400	500	28190	50	1	22033719	8208	62.82	1.68	12	0.39	593.00	22202.00	53000	20230609	-29.72	28150	20220824	32.33	53000	-29.72	20230609	32800	13.57	20230803	53000	-29.72	20230609	28150	32.33	20220824	3.86	N	095660	500	110 억	1887563	N	N	0	N	N
93	20230816	130658	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37350	-750	5	-1.97	2661159500	71368	27.79	38100	38100	36600	49500	26700	38100	37287.85	8.57	-4320	40200	39150	37950	36900	35700	39675	37425	110	11400	500	28190	50	1	22033719	8230	62.98	1.68	12	0.32	593.00	22202.00	53000	20230609	-29.53	28150	20220824	32.68	53000	-29.53	20230609	32800	13.87	20230803	53000	-29.53	20230609	28150	32.68	20220824	3.86	N	095660	500	110 억	1887563	N	N	0	N	N
94	20230816	120708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	-1050	5	-2.76	2458805100	65942	25.68	38100	38100	36600	49500	26700	38100	37287.39	8.57	-4809	40200	39150	37950	36900	35700	39675	37425	110	11400	500	28190	50	1	22033719	8163	62.48	1.67	12	0.30	593.00	22202.00	53000	20230609	-30.09	28150	20220824	31.62	53000	-30.09	20230609	32800	12.96	20230803	53000	-30.09	20230609	28150	31.62	20220824	3.86	N	095660	500	110 억	1887563	N	N	0	N	N
95	20230816	110705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37150	-950	5	-2.49	1645813250	43937	17.11	38100	38100	36950	49500	26700	38100	37458.48	8.57	-7170	40200	39150	37950	36900	35700	39675	37425	110	11400	500	28190	50	1	22033719	8186	62.65	1.67	12	0.20	593.00	22202.00	53000	20230609	-29.91	28150	20220824	31.97	53000	-29.91	20230609	32800	13.26	20230803	53000	-29.91	20230609	28150	31.97	20220824	3.86	N	095660	500	110 억	1887563	N	N	0	N	N
96	20230816	100703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37500	-600	5	-1.57	1116325200	29724	11.57	38100	38100	36950	49500	26700	38100	37556.36	8.57	-2493	40200	39150	37950	36900	35700	39675	37425	110	11400	500	28190	50	1	22033719	8263	63.24	1.69	12	0.13	593.00	22202.00	53000	20230609	-29.25	28150	20220824	33.21	53000	-29.25	20230609	32800	14.33	20230803	53000	-29.25	20230609	28150	33.21	20220824	3.86	N	095660	500	110 억	1887563	N	N	0	N	N
97	20230816	090700	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37900	-200	5	-0.52	316250450	8398	3.27	38100	38100	36950	49500	26700	38100	37657.83	8.57	-2514	40200	39150	37950	36900	35700	39675	37425	110	11400	500	28190	50	1	22033719	8351	63.91	1.71	12	0.04	593.00	22202.00	53000	20230609	-28.49	28150	20220824	34.64	53000	-28.49	20230609	32800	15.55	20230803	53000	-28.49	20230609	28150	34.64	20220824	3.86	N	095660	500	110 억	1887563	N	N	0	N	N
98	20230814	160654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38100	1050	2	2.83	9747016100	255335	116.26	36750	39000	36750	48150	25950	37050	38173.61	8.75	-37656	39083	38066	36783	35766	34483	38575	36275	110	11100	500	27410	50	1	22033719	8395	64.25	1.72	12	1.16	593.00	22202.00	53000	20230609	-28.11	27650	20220811	37.79	53000	-28.11	20230609	32800	16.16	20230803	53000	-28.11	20230609	28150	35.35	20220824	3.75	N	095660	500	110 억	1927091	N	N	0	N	N
99	20230814	150652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38050	1000	2	2.70	9550594100	250168	113.91	36750	39000	36750	48150	25950	37050	38176.86	8.75	-36244	39083	38066	36783	35766	34483	38575	36275	110	11100	500	27410	50	1	22033719	8384	64.17	1.71	12	1.14	593.00	22202.00	53000	20230609	-28.21	27650	20220811	37.61	53000	-28.21	20230609	32800	16.01	20230803	53000	-28.21	20230609	28150	35.17	20220824	3.75	N	095660	500	110 억	1927091	N	N	0	N	N
100	20230814	140653	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38000	950	2	2.56	8390022900	219811	100.08	36750	39000	36750	48150	25950	37050	38169.41	8.75	-27553	39083	38066	36783	35766	34483	38575	36275	110	11100	500	27410	50	1	22033719	8373	64.08	1.71	12	1.00	593.00	22202.00	53000	20230609	-28.30	27650	20220811	37.43	53000	-28.30	20230609	32800	15.85	20230803	53000	-28.30	20230609	28150	34.99	20220824	3.75	N	095660	500	110 억	1927091	N	N	0	N	N
101	20230814	130647	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38050	1000	2	2.70	7739082900	202689	92.29	36750	39000	36750	48150	25950	37050	38182.22	8.75	-22438	39083	38066	36783	35766	34483	38575	36275	110	11100	500	27410	50	1	22033719	8384	64.17	1.71	12	0.92	593.00	22202.00	53000	20230609	-28.21	27650	20220811	37.61	53000	-28.21	20230609	32800	16.01	20230803	53000	-28.21	20230609	28150	35.17	20220824	3.75	N	095660	500	110 억	1927091	N	N	0	N	N
102	20230814	120650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38050	1000	2	2.70	6995190150	183057	83.35	36750	39000	36750	48150	25950	37050	38213.37	8.75	-20890	39083	38066	36783	35766	34483	38575	36275	110	11100	500	27410	50	1	22033719	8384	64.17	1.71	12	0.83	593.00	22202.00	53000	20230609	-28.21	27650	20220811	37.61	53000	-28.21	20230609	32800	16.01	20230803	53000	-28.21	20230609	28150	35.17	20220824	3.75	N	095660	500	110 억	1927091	N	N	0	N	N
103	20230814	110647	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37900	850	2	2.29	5575289250	145683	66.33	36750	39000	36750	48150	25950	37050	38270.26	8.75	-26407	39083	38066	36783	35766	34483	38575	36275	110	11100	500	27410	50	1	22033719	8351	63.91	1.71	12	0.66	593.00	22202.00	53000	20230609	-28.49	27650	20220811	37.07	53000	-28.49	20230609	32800	15.55	20230803	53000	-28.49	20230609	28150	34.64	20220824	3.75	N	095660	500	110 억	1927091	N	N	0	N	N
104	20230814	100649	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	38150	1100	2	2.97	4582238400	119487	54.40	36750	39000	36750	48150	25950	37050	38349.59	8.75	-18163	39083	38066	36783	35766	34483	38575	36275	110	11100	500	27410	50	1	22033719	8406	64.33	1.72	12	0.54	593.00	22202.00	53000	20230609	-28.02	27650	20220811	37.97	53000	-28.02	20230609	32800	16.31	20230803	53000	-28.02	20230609	28150	35.52	20220824	3.75	N	095660	500	110 억	1927091	N	N	0	N	N
105	20230814	090648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37650	600	2	1.62	378329600	10157	4.62	36750	37700	36750	48150	25950	37050	37248.75	8.75	-1778	39083	38066	36783	35766	34483	38575	36275	110	11100	500	27410	50	1	22033719	8296	63.49	1.70	12	0.05	593.00	22202.00	53000	20230609	-28.96	27650	20220811	36.17	53000	-28.96	20230609	32800	14.79	20230803	53000	-28.96	20230609	28150	33.75	20220824	3.75	N	095660	500	110 억	1927091	N	N	0	N	N
106	20230811	160648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37050	950	2	2.63	8090958200	218220	67.48	36700	37800	35500	46900	25300	36100	37077.39	8.97	-42653	38533	37316	35733	34516	32933	37925	35125	110	10800	500	26710	50	1	22033719	8163	62.48	1.67	12	0.99	593.00	22202.00	53000	20230609	-30.09	27350	20220810	35.47	53000	-30.09	20230609	32800	12.96	20230803	53000	-30.09	20230609	27650	34.00	20220811	3.78	N	095660	500	110 억	1975677	N	N	46	N	N
107	20230811	150643	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36950	850	2	2.35	7785477250	209968	64.93	36700	37800	35500	46900	25300	36100	37079.68	8.97	-38005	38533	37316	35733	34516	32933	37925	35125	110	10800	500	26710	50	1	22033719	8141	62.31	1.66	12	0.95	593.00	22202.00	53000	20230609	-30.28	27350	20220810	35.10	53000	-30.28	20230609	32800	12.65	20230803	53000	-30.28	20230609	27650	33.63	20220811	3.78	N	095660	500	110 억	1975677	N	N	46	N	N
108	20230811	140643	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37000	900	2	2.49	7030649000	189536	58.61	36700	37800	35500	46900	25300	36100	37094.38	8.97	-36782	38533	37316	35733	34516	32933	37925	35125	110	10800	500	26710	50	1	22033719	8152	62.39	1.67	12	0.86	593.00	22202.00	53000	20230609	-30.19	27350	20220810	35.28	53000	-30.19	20230609	32800	12.80	20230803	53000	-30.19	20230609	27650	33.82	20220811	3.78	N	095660	500	110 억	1975677	N	N	46	N	N
109	20230811	130641	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37400	1300	2	3.60	6499818850	175258	54.20	36700	37800	35500	46900	25300	36100	37087.55	8.97	-33702	38533	37316	35733	34516	32933	37925	35125	110	10800	500	26710	50	1	22033719	8241	63.07	1.68	12	0.80	593.00	22202.00	53000	20230609	-29.43	27350	20220810	36.75	53000	-29.43	20230609	32800	14.02	20230803	53000	-29.43	20230609	27650	35.26	20220811	3.78	N	095660	500	110 억	1975677	N	N	46	N	N
110	20230811	120638	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37450	1350	2	3.74	5848304750	157870	48.82	36700	37800	35500	46900	25300	36100	37045.49	8.97	-23980	38533	37316	35733	34516	32933	37925	35125	110	10800	500	26710	50	1	22033719	8252	63.15	1.69	12	0.72	593.00	22202.00	53000	20230609	-29.34	27350	20220810	36.93	53000	-29.34	20230609	32800	14.18	20230803	53000	-29.34	20230609	27650	35.44	20220811	3.78	N	095660	500	110 억	1975677	N	N	46	N	N
111	20230811	110636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37700	1600	2	4.43	4780650650	129436	40.03	36700	37800	35500	46900	25300	36100	36934.93	8.97	-18516	38533	37316	35733	34516	32933	37925	35125	110	10800	500	26710	50	1	22033719	8307	63.58	1.70	12	0.59	593.00	22202.00	53000	20230609	-28.87	27350	20220810	37.84	53000	-28.87	20230609	32800	14.94	20230803	53000	-28.87	20230609	27650	36.35	20220811	3.78	N	095660	500	110 억	1975677	N	N	46	N	N
112	20230811	100634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	37150	1050	2	2.91	2785537950	76053	23.52	36700	37450	35500	46900	25300	36100	36626.76	8.97	-9111	38533	37316	35733	34516	32933	37925	35125	110	10800	500	26710	50	1	22033719	8186	62.65	1.67	12	0.35	593.00	22202.00	53000	20230609	-29.91	27350	20220810	35.83	53000	-29.91	20230609	32800	13.26	20230803	53000	-29.91	20230609	27650	34.36	20220811	3.78	N	095660	500	110 억	1975677	N	N	46	N	N
113	20230811	090642	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35850	-250	5	-0.69	582325150	16103	4.98	36700	36700	35500	46900	25300	36100	36162.80	8.97	-7916	38533	37316	35733	34516	32933	37925	35125	110	10800	500	26710	50	1	22033719	7899	60.46	1.61	12	0.07	593.00	22202.00	53000	20230609	-32.36	27350	20220810	31.08	53000	-32.36	20230609	32800	9.30	20230803	53000	-32.36	20230609	27650	29.66	20220811	3.78	N	095660	500	110 억	1975677	N	N	46	N	N
114	20230810	160636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36100	1900	2	5.56	11623430500	322658	385.92	34300	36950	34150	44450	23950	34200	36024.70	9.11	-31836	35433	34816	34083	33466	32733	35125	33775	110	10250	500	25300	50	1	22033719	7954	60.88	1.63	12	1.46	593.00	22202.00	53000	20230609	-31.89	27350	20220810	31.99	53000	-31.89	20230609	32800	10.06	20230803	53000	-31.89	20230609	27350	31.99	20220810	3.74	N	095660	500	110 억	2007840	N	N	46	N	N
115	20230810	150633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36300	2100	2	6.14	11255020350	312446	373.70	34300	36950	34150	44450	23950	34200	36023.05	9.11	-29226	35433	34816	34083	33466	32733	35125	33775	110	10250	500	25300	50	1	22033719	7998	61.21	1.63	12	1.42	593.00	22202.00	53000	20230609	-31.51	27350	20220810	32.72	53000	-31.51	20230609	32800	10.67	20230803	53000	-31.51	20230609	27350	32.72	20220810	3.74	N	095660	500	110 억	2007840	N	N	213	N	N
116	20230810	140633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35950	1750	2	5.12	9824655050	272802	326.29	34300	36950	34150	44450	23950	34200	36014.73	9.11	-23499	35433	34816	34083	33466	32733	35125	33775	110	10250	500	25300	50	1	22033719	7921	60.62	1.62	12	1.24	593.00	22202.00	53000	20230609	-32.17	27350	20220810	31.44	53000	-32.17	20230609	32800	9.60	20230803	53000	-32.17	20230609	27350	31.44	20220810	3.74	N	095660	500	110 억	2007840	N	N	213	N	N
117	20230810	130628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36200	2000	2	5.85	8799636500	244415	292.33	34300	36950	34150	44450	23950	34200	36003.81	9.11	-27761	35433	34816	34083	33466	32733	35125	33775	110	10250	500	25300	50	1	22033719	7976	61.05	1.63	12	1.11	593.00	22202.00	53000	20230609	-31.70	27350	20220810	32.36	53000	-31.70	20230609	32800	10.37	20230803	53000	-31.70	20230609	27350	32.36	20220810	3.74	N	095660	500	110 억	2007840	N	N	213	N	N
118	20230810	120638	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35800	1600	2	4.68	7788775550	216445	258.88	34300	36950	34150	44450	23950	34200	35986.08	9.11	-26289	35433	34816	34083	33466	32733	35125	33775	110	10250	500	25300	50	1	22033719	7888	60.37	1.61	12	0.98	593.00	22202.00	53000	20230609	-32.45	27350	20220810	30.90	53000	-32.45	20230609	32800	9.15	20230803	53000	-32.45	20230609	27350	30.90	20220810	3.74	N	095660	500	110 억	2007840	N	N	213	N	N
119	20230810	110640	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35850	1650	2	4.82	6928784750	192400	230.12	34300	36950	34150	44450	23950	34200	36013.62	9.11	-18903	35433	34816	34083	33466	32733	35125	33775	110	10250	500	25300	50	1	22033719	7899	60.46	1.61	12	0.87	593.00	22202.00	53000	20230609	-32.36	27350	20220810	31.08	53000	-32.36	20230609	32800	9.30	20230803	53000	-32.36	20230609	27350	31.08	20220810	3.74	N	095660	500	110 억	2007840	N	N	213	N	N
120	20230810	100636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	36050	1850	2	5.41	5455686750	151637	181.37	34300	36950	34150	44450	23950	34200	35980.12	9.11	-14015	35433	34816	34083	33466	32733	35125	33775	110	10250	500	25300	50	1	22033719	7943	60.79	1.62	12	0.69	593.00	22202.00	53000	20230609	-31.98	27350	20220810	31.81	53000	-31.98	20230609	32800	9.91	20230803	53000	-31.98	20230609	27350	31.81	20220810	3.74	N	095660	500	110 억	2007840	N	N	213	N	N
121	20230810	090644	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34700	500	2	1.46	446818150	12898	15.43	34300	35000	34150	44450	23950	34200	34646.94	9.11	-112	35433	34816	34083	33466	32733	35125	33775	110	10250	500	25300	50	1	22033719	7646	58.52	1.56	12	0.06	593.00	22202.00	53000	20230609	-34.53	27350	20220810	26.87	53000	-34.53	20230609	32800	5.79	20230803	53000	-34.53	20230609	27350	26.87	20220810	3.74	N	095660	500	110 억	2007840	N	N	213	N	N
122	20230809	160635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34200	550	2	1.63	2857844900	83398	52.91	34050	34700	33350	43700	23600	33650	34268.50	9.10	3688	36150	34900	34050	32800	31950	34475	32375	110	10050	500	24900	50	1	22033719	7536	57.67	1.54	12	0.38	593.00	22202.00	53000	20230609	-35.47	27350	20220810	25.05	53000	-35.47	20230609	32800	4.27	20230803	53000	-35.47	20230609	27350	25.05	20220810	3.76	N	095660	500	110 억	2005144	N	N	213	N	N
123	20230809	150626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34200	550	2	1.63	2672243000	77973	49.47	34050	34700	33350	43700	23600	33650	34272.20	9.10	2763	36150	34900	34050	32800	31950	34475	32375	110	10050	500	24900	50	1	22033719	7536	57.67	1.54	12	0.35	593.00	22202.00	53000	20230609	-35.47	27350	20220810	25.05	53000	-35.47	20230609	32800	4.27	20230803	53000	-35.47	20230609	27350	25.05	20220810	3.76	N	095660	500	110 억	2005144	N	N	48	N	N
124	20230809	140627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34550	900	2	2.67	2019127800	59003	37.43	34050	34650	33350	43700	23600	33650	34221.75	9.10	4781	36150	34900	34050	32800	31950	34475	32375	110	10050	500	24900	50	1	22033719	7613	58.26	1.56	12	0.27	593.00	22202.00	53000	20230609	-34.81	27350	20220810	26.33	53000	-34.81	20230609	32800	5.34	20230803	53000	-34.81	20230609	27350	26.33	20220810	3.76	N	095660	500	110 억	2005144	N	N	48	N	N
125	20230809	130641	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34450	800	2	2.38	1752329900	51245	32.51	34050	34650	33350	43700	23600	33650	34196.23	9.10	3561	36150	34900	34050	32800	31950	34475	32375	110	10050	500	24900	50	1	22033719	7591	58.09	1.55	12	0.23	593.00	22202.00	53000	20230609	-35.00	27350	20220810	25.96	53000	-35.00	20230609	32800	5.03	20230803	53000	-35.00	20230609	27350	25.96	20220810	3.76	N	095660	500	110 억	2005144	N	N	48	N	N
126	20230809	120637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34550	900	2	2.67	1460715400	42793	27.15	34050	34650	33350	43700	23600	33650	34135.60	9.10	1476	36150	34900	34050	32800	31950	34475	32375	110	10050	500	24900	50	1	22033719	7613	58.26	1.56	12	0.19	593.00	22202.00	53000	20230609	-34.81	27350	20220810	26.33	53000	-34.81	20230609	32800	5.34	20230803	53000	-34.81	20230609	27350	26.33	20220810	3.76	N	095660	500	110 억	2005144	N	N	48	N	N
127	20230809	110635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34300	650	2	1.93	1084482550	31829	20.19	34050	34650	33350	43700	23600	33650	34073.51	9.10	610	36150	34900	34050	32800	31950	34475	32375	110	10050	500	24900	50	1	22033719	7558	57.84	1.54	12	0.14	593.00	22202.00	53000	20230609	-35.28	27350	20220810	25.41	53000	-35.28	20230609	32800	4.57	20230803	53000	-35.28	20230609	27350	25.41	20220810	3.76	N	095660	500	110 억	2005144	N	N	48	N	N
128	20230809	100625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34100	450	2	1.34	505772050	14978	9.50	34050	34100	33350	43700	23600	33650	33768.47	9.10	730	36150	34900	34050	32800	31950	34475	32375	110	10050	500	24900	50	1	22033719	7513	57.50	1.54	12	0.07	593.00	22202.00	53000	20230609	-35.66	27350	20220810	24.68	53000	-35.66	20230609	32800	3.96	20230803	53000	-35.66	20230609	27350	24.68	20220810	3.76	N	095660	500	110 억	2005144	N	N	48	N	N
129	20230809	090628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	-200	5	-0.59	104443200	3097	1.96	34050	34050	33450	43700	23600	33650	33726.51	9.10	-1251	36150	34900	34050	32800	31950	34475	32375	110	10050	500	24900	50	1	22033719	7370	56.41	1.51	12	0.01	593.00	22202.00	53000	20230609	-36.89	27350	20220810	22.30	53000	-36.89	20230609	32800	1.98	20230803	53000	-36.89	20230609	27350	22.30	20220810	3.76	N	095660	500	110 억	2005144	N	N	48	N	N
130	20230808	160641	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33650	-1300	5	-3.72	5322344350	156913	98.04	34700	35300	33200	45400	24500	34950	33919.69	9.09	722	36616	35782	34616	33782	32616	36200	34200	110	10450	500	25860	50	1	22033719	7414	56.75	1.52	12	0.71	593.00	22202.00	53000	20230609	-36.51	27350	20220810	23.03	53000	-36.51	20230609	32800	2.59	20230803	53000	-36.51	20230609	27350	23.03	20220810	3.81	N	095660	500	110 억	2003558	N	N	48	N	N
131	20230808	150632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33550	-1400	5	-4.01	5041052250	148568	92.83	34700	35300	33200	45400	24500	34950	33930.94	9.09	5296	36616	35782	34616	33782	32616	36200	34200	110	10450	500	25860	50	1	22033719	7392	56.58	1.51	12	0.67	593.00	22202.00	53000	20230609	-36.70	27350	20220810	22.67	53000	-36.70	20230609	32800	2.29	20230803	53000	-36.70	20230609	27350	22.67	20220810	3.81	N	095660	500	110 억	2003558	N	N	2360	N	N
132	20230808	140629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33750	-1200	5	-3.43	2894406600	84288	52.67	34700	35300	33350	45400	24500	34950	34339.49	9.09	-13721	36616	35782	34616	33782	32616	36200	34200	110	10450	500	25860	50	1	22033719	7436	56.91	1.52	12	0.38	593.00	22202.00	53000	20230609	-36.32	27350	20220810	23.40	53000	-36.32	20230609	32800	2.90	20230803	53000	-36.32	20230609	27350	23.40	20220810	3.81	N	095660	500	110 억	2003558	N	N	2360	N	N
133	20230808	130622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	-1000	5	-2.86	2390152300	69351	43.33	34700	35300	33800	45400	24500	34950	34464.57	9.09	-12662	36616	35782	34616	33782	32616	36200	34200	110	10450	500	25860	50	1	22033719	7480	57.25	1.53	12	0.31	593.00	22202.00	53000	20230609	-35.94	27350	20220810	24.13	53000	-35.94	20230609	32800	3.51	20230803	53000	-35.94	20230609	27350	24.13	20220810	3.81	N	095660	500	110 억	2003558	N	N	2360	N	N
134	20230808	120629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34000	-950	5	-2.72	2121759800	61456	38.40	34700	35300	33800	45400	24500	34950	34524.86	9.09	-12673	36616	35782	34616	33782	32616	36200	34200	110	10450	500	25860	50	1	22033719	7491	57.34	1.53	12	0.28	593.00	22202.00	53000	20230609	-35.85	27350	20220810	24.31	53000	-35.85	20230609	32800	3.66	20230803	53000	-35.85	20230609	27350	24.31	20220810	3.81	N	095660	500	110 억	2003558	N	N	2360	N	N
135	20230808	110620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34000	-950	5	-2.72	1855413550	53622	33.50	34700	35300	33800	45400	24500	34950	34601.72	9.09	-12392	36616	35782	34616	33782	32616	36200	34200	110	10450	500	25860	50	1	22033719	7491	57.34	1.53	12	0.24	593.00	22202.00	53000	20230609	-35.85	27350	20220810	24.31	53000	-35.85	20230609	32800	3.66	20230803	53000	-35.85	20230609	27350	24.31	20220810	3.81	N	095660	500	110 억	2003558	N	N	2360	N	N
136	20230808	100631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35050	100	2	0.29	972541300	27890	17.43	34700	35300	34550	45400	24500	34950	34870.61	9.09	-4645	36616	35782	34616	33782	32616	36200	34200	110	10450	500	25860	50	1	22033719	7723	59.11	1.58	12	0.13	593.00	22202.00	53000	20230609	-33.87	27350	20220810	28.15	53000	-33.87	20230609	32800	6.86	20230803	53000	-33.87	20230609	27350	28.15	20220810	3.81	N	095660	500	110 억	2003558	N	N	2360	N	N
137	20230808	090632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34800	-150	5	-0.43	312051550	8976	5.61	34700	35100	34550	45400	24500	34950	34765.10	9.09	-787	36616	35782	34616	33782	32616	36200	34200	110	10450	500	25860	50	1	22033719	7668	58.68	1.57	12	0.04	593.00	22202.00	53000	20230609	-34.34	27350	20220810	27.24	53000	-34.34	20230609	32800	6.10	20230803	53000	-34.34	20230609	27350	27.24	20220810	3.81	N	095660	500	110 억	2003558	N	N	2360	N	N
138	20230807	160627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34950	700	2	2.04	5557287150	159356	85.01	34250	35450	33450	44500	24000	34250	34873.36	9.29	-41947	36983	35616	34333	32966	31683	36300	33650	110	10250	500	25340	50	1	22033719	7701	58.94	1.57	12	0.72	593.00	22202.00	53000	20230609	-34.06	27350	20220810	27.79	53000	-34.06	20230609	32800	6.55	20230803	53000	-34.06	20230609	27350	27.79	20220810	3.82	N	095660	500	110 억	2047365	N	N	2359	N	N
139	20230807	150628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34900	650	2	1.90	5190072400	148829	79.39	34250	35450	33450	44500	24000	34250	34872.72	9.29	-41284	36983	35616	34333	32966	31683	36300	33650	110	10250	500	25340	50	1	22033719	7690	58.85	1.57	12	0.68	593.00	22202.00	53000	20230609	-34.15	27350	20220810	27.61	53000	-34.15	20230609	32800	6.40	20230803	53000	-34.15	20230609	27350	27.61	20220810	3.82	N	095660	500	110 억	2047365	N	N	548	N	N
140	20230807	140629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35200	950	2	2.77	3767025050	108211	57.72	34250	35450	33450	44500	24000	34250	34811.85	9.29	-26953	36983	35616	34333	32966	31683	36300	33650	110	10250	500	25340	50	1	22033719	7756	59.36	1.59	12	0.49	593.00	22202.00	53000	20230609	-33.58	27350	20220810	28.70	53000	-33.58	20230609	32800	7.32	20230803	53000	-33.58	20230609	27350	28.70	20220810	3.82	N	095660	500	110 억	2047365	N	N	548	N	N
141	20230807	130624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35400	1150	2	3.36	2959615500	85273	45.49	34250	35450	33450	44500	24000	34250	34707.53	9.29	-16427	36983	35616	34333	32966	31683	36300	33650	110	10250	500	25340	50	1	22033719	7800	59.70	1.59	12	0.39	593.00	22202.00	53000	20230609	-33.21	27350	20220810	29.43	53000	-33.21	20230609	32800	7.93	20230803	53000	-33.21	20230609	27350	29.43	20220810	3.82	N	095660	500	110 억	2047365	N	N	548	N	N
142	20230807	120622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35000	750	2	2.19	2128773950	61575	32.85	34250	35200	33450	44500	24000	34250	34572.05	9.29	-12439	36983	35616	34333	32966	31683	36300	33650	110	10250	500	25340	50	1	22033719	7712	59.02	1.58	12	0.28	593.00	22202.00	53000	20230609	-33.96	27350	20220810	27.97	53000	-33.96	20230609	32800	6.71	20230803	53000	-33.96	20230609	27350	27.97	20220810	3.82	N	095660	500	110 억	2047365	N	N	548	N	N
143	20230807	110619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34900	650	2	1.90	1608938000	46614	24.87	34250	35200	33450	44500	24000	34250	34516.20	9.29	-2942	36983	35616	34333	32966	31683	36300	33650	110	10250	500	25340	50	1	22033719	7690	58.85	1.57	12	0.21	593.00	22202.00	53000	20230609	-34.15	27350	20220810	27.61	53000	-34.15	20230609	32800	6.40	20230803	53000	-34.15	20230609	27350	27.61	20220810	3.82	N	095660	500	110 억	2047365	N	N	548	N	N
144	20230807	100625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34450	200	2	0.58	824224850	24074	12.84	34250	34750	33450	44500	24000	34250	34237.14	9.29	-915	36983	35616	34333	32966	31683	36300	33650	110	10250	500	25340	50	1	22033719	7591	58.09	1.55	12	0.11	593.00	22202.00	53000	20230609	-35.00	27350	20220810	25.96	53000	-35.00	20230609	32800	5.03	20230803	53000	-35.00	20230609	27350	25.96	20220810	3.82	N	095660	500	110 억	2047365	N	N	548	N	N
145	20230807	090624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33700	-550	5	-1.61	148138800	4383	2.34	34250	34250	33450	44500	24000	34250	33798.49	9.29	-2145	36983	35616	34333	32966	31683	36300	33650	110	10250	500	25340	50	1	22033719	7425	56.83	1.52	12	0.02	593.00	22202.00	53000	20230609	-36.42	27350	20220810	23.22	53000	-36.42	20230609	32800	2.74	20230803	53000	-36.42	20230609	27350	23.22	20220810	3.82	N	095660	500	110 억	2047365	N	N	548	N	N
146	20230804	160619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34250	1000	2	3.01	6465158050	187196	165.03	33050	35700	33050	43200	23300	33250	34537.51	9.30	1798	34350	33800	33300	32750	32250	33550	32500	110	9950	500	24600	50	1	22033719	7547	57.76	1.54	12	0.85	593.00	22202.00	53000	20230609	-35.38	27250	20220803	25.69	53000	-35.38	20230609	32800	4.42	20230803	53000	-35.38	20230609	27350	25.23	20220810	3.79	N	095660	500	110 억	2049918	N	N	548	N	N
147	20230804	150619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34300	1050	2	3.16	6279484800	181777	160.25	33050	35700	33050	43200	23300	33250	34544.99	9.30	1926	34350	33800	33300	32750	32250	33550	32500	110	9950	500	24600	50	1	22033719	7558	57.84	1.54	12	0.82	593.00	22202.00	53000	20230609	-35.28	27250	20220803	25.87	53000	-35.28	20230609	32800	4.57	20230803	53000	-35.28	20230609	27350	25.41	20220810	3.79	N	095660	500	110 억	2049918	N	N	96	N	N
148	20230804	140628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	900	2	2.71	5751602400	166402	146.70	33050	35700	33050	43200	23300	33250	34564.50	9.30	7766	34350	33800	33300	32750	32250	33550	32500	110	9950	500	24600	50	1	22033719	7525	57.59	1.54	12	0.76	593.00	22202.00	53000	20230609	-35.57	27250	20220803	25.32	53000	-35.57	20230609	32800	4.12	20230803	53000	-35.57	20230609	27350	24.86	20220810	3.79	N	095660	500	110 억	2049918	N	N	96	N	N
149	20230804	130617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	700	2	2.11	5386575500	155659	137.23	33050	35700	33050	43200	23300	33250	34604.97	9.30	7935	34350	33800	33300	32750	32250	33550	32500	110	9950	500	24600	50	1	22033719	7480	57.25	1.53	12	0.71	593.00	22202.00	53000	20230609	-35.94	27250	20220803	24.59	53000	-35.94	20230609	32800	3.51	20230803	53000	-35.94	20230609	27350	24.13	20220810	3.79	N	095660	500	110 억	2049918	N	N	96	N	N
150	20230804	120617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	900	2	2.71	5029699550	145145	127.96	33050	35700	33050	43200	23300	33250	34652.93	9.30	6621	34350	33800	33300	32750	32250	33550	32500	110	9950	500	24600	50	1	22033719	7525	57.59	1.54	12	0.66	593.00	22202.00	53000	20230609	-35.57	27250	20220803	25.32	53000	-35.57	20230609	32800	4.12	20230803	53000	-35.57	20230609	27350	24.86	20220810	3.79	N	095660	500	110 억	2049918	N	N	96	N	N
151	20230804	110622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34250	1000	2	3.01	4381273650	126151	111.21	33050	35700	33050	43200	23300	33250	34730.39	9.30	5783	34350	33800	33300	32750	32250	33550	32500	110	9950	500	24600	50	1	22033719	7547	57.76	1.54	12	0.57	593.00	22202.00	53000	20230609	-35.38	27250	20220803	25.69	53000	-35.38	20230609	32800	4.42	20230803	53000	-35.38	20230609	27350	25.23	20220810	3.79	N	095660	500	110 억	2049918	N	N	96	N	N
152	20230804	100613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34950	1700	2	5.11	3628502000	104329	91.98	33050	35700	33050	43200	23300	33250	34779.42	9.30	12961	34350	33800	33300	32750	32250	33550	32500	110	9950	500	24600	50	1	22033719	7701	58.94	1.57	12	0.47	593.00	22202.00	53000	20230609	-34.06	27250	20220803	28.26	53000	-34.06	20230609	32800	6.55	20230803	53000	-34.06	20230609	27350	27.79	20220810	3.79	N	095660	500	110 억	2049918	N	N	96	N	N
153	20230804	090612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33500	250	2	0.75	369741700	11138	9.82	33050	33650	33050	43200	23300	33250	33196.42	9.30	2223	34350	33800	33300	32750	32250	33550	32500	110	9950	500	24600	50	1	22033719	7381	56.49	1.51	12	0.05	593.00	22202.00	53000	20230609	-36.79	27250	20220803	22.94	53000	-36.79	20230609	32800	2.13	20230803	53000	-36.79	20230609	27350	22.49	20220810	3.79	N	095660	500	110 억	2049918	N	N	96	N	N
154	20230803	160614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33250	-650	5	-1.92	3744668800	112437	119.36	33500	33850	32800	44050	23750	33900	33305.14	9.35	-12238	35433	34666	34083	33316	32733	34375	33025	110	10150	500	25080	50	1	22033719	7326	56.07	1.50	12	0.51	593.00	22202.00	53000	20230609	-37.26	26700	20220802	24.53	53000	-37.26	20230609	32800	1.37	20230803	53000	-37.26	20230609	27250	22.02	20220803	3.77	N	095660	500	110 억	2059926	N	N	96	N	N
155	20230803	150617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	-450	5	-1.33	3350507400	100603	106.80	33500	33850	32800	44050	23750	33900	33303.95	9.35	-15390	35433	34666	34083	33316	32733	34375	33025	110	10150	500	25080	50	1	22033719	7370	56.41	1.51	12	0.46	593.00	22202.00	53000	20230609	-36.89	26700	20220802	25.28	53000	-36.89	20230609	32800	1.98	20230803	53000	-36.89	20230609	27250	22.75	20220803	3.77	N	095660	500	110 억	2059926	N	N	2001	N	N
156	20230803	140611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	-450	5	-1.33	2899397450	87106	92.47	33500	33850	32800	44050	23750	33900	33285.50	9.35	-10703	35433	34666	34083	33316	32733	34375	33025	110	10150	500	25080	50	1	22033719	7370	56.41	1.51	12	0.40	593.00	22202.00	53000	20230609	-36.89	26700	20220802	25.28	53000	-36.89	20230609	32800	1.98	20230803	53000	-36.89	20230609	27250	22.75	20220803	3.77	N	095660	500	110 억	2059926	N	N	2001	N	N
157	20230803	130615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33550	-350	5	-1.03	2630331750	79084	83.96	33500	33850	32800	44050	23750	33900	33259.57	9.35	-7274	35433	34666	34083	33316	32733	34375	33025	110	10150	500	25080	50	1	22033719	7392	56.58	1.51	12	0.36	593.00	22202.00	53000	20230609	-36.70	26700	20220802	25.66	53000	-36.70	20230609	32800	2.29	20230803	53000	-36.70	20230609	27250	23.12	20220803	3.77	N	095660	500	110 억	2059926	N	N	2001	N	N
158	20230803	120617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	-450	5	-1.33	2337366600	70335	74.67	33500	33850	32800	44050	23750	33900	33231.44	9.35	-4297	35433	34666	34083	33316	32733	34375	33025	110	10150	500	25080	50	1	22033719	7370	56.41	1.51	12	0.32	593.00	22202.00	53000	20230609	-36.89	26700	20220802	25.28	53000	-36.89	20230609	32800	1.98	20230803	53000	-36.89	20230609	27250	22.75	20220803	3.77	N	095660	500	110 억	2059926	N	N	2001	N	N
159	20230803	110611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	-450	5	-1.33	2067170200	62254	66.09	33500	33850	32800	44050	23750	33900	33204.86	9.35	-351	35433	34666	34083	33316	32733	34375	33025	110	10150	500	25080	50	1	22033719	7370	56.41	1.51	12	0.28	593.00	22202.00	53000	20230609	-36.89	26700	20220802	25.28	53000	-36.89	20230609	32800	1.98	20230803	53000	-36.89	20230609	27250	22.75	20220803	3.77	N	095660	500	110 억	2059926	N	N	2001	N	N
160	20230803	100609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33150	-750	5	-2.21	1563928350	47170	50.08	33500	33850	32800	44050	23750	33900	33154.36	9.35	-1612	35433	34666	34083	33316	32733	34375	33025	110	10150	500	25080	50	1	22033719	7304	55.90	1.49	12	0.21	593.00	22202.00	53000	20230609	-37.45	26700	20220802	24.16	53000	-37.45	20230609	32800	1.07	20230803	53000	-37.45	20230609	27250	21.65	20220803	3.77	N	095660	500	110 억	2059926	N	N	2001	N	N
161	20230803	090608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33300	-600	5	-1.77	376972300	11262	11.96	33500	33850	33300	44050	23750	33900	33471.04	9.35	-1491	35433	34666	34083	33316	32733	34375	33025	110	10150	500	25080	50	1	22033719	7337	56.16	1.50	12	0.05	593.00	22202.00	53000	20230609	-37.17	26700	20220802	24.72	53000	-37.17	20230609	33050	0.76	20230727	53000	-37.17	20230609	27250	22.20	20220803	3.77	N	095660	500	110 억	2059926	N	N	2001	N	N
162	20230802	160613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33900	-900	5	-2.59	3130366350	92047	67.86	34750	34850	33500	45200	24400	34800	34008.00	9.44	-19681	36066	35432	34916	34282	33766	35750	34600	110	10400	500	25750	50	1	22033719	7469	57.17	1.53	12	0.42	593.00	22202.00	53000	20230609	-36.04	26700	20220802	26.97	53000	-36.04	20230609	33050	2.57	20230727	53000	-36.04	20230609	26700	26.97	20220802	3.78	N	095660	500	110 억	2079252	N	N	2001	N	N
163	20230802	150621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	-850	5	-2.44	2942437000	86498	63.77	34750	34850	33500	45200	24400	34800	34017.00	9.44	-16823	36066	35432	34916	34282	33766	35750	34600	110	10400	500	25750	50	1	22033719	7480	57.25	1.53	12	0.39	593.00	22202.00	53000	20230609	-35.94	26700	20220802	27.15	53000	-35.94	20230609	33050	2.72	20230727	53000	-35.94	20230609	26700	27.15	20220802	3.78	N	095660	500	110 억	2079252	N	N	2146	N	N
164	20230802	140614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33700	-1100	5	-3.16	2532313150	74403	54.85	34750	34850	33500	45200	24400	34800	34034.64	9.44	-10640	36066	35432	34916	34282	33766	35750	34600	110	10400	500	25750	50	1	22033719	7425	56.83	1.52	12	0.34	593.00	22202.00	53000	20230609	-36.42	26700	20220802	26.22	53000	-36.42	20230609	33050	1.97	20230727	53000	-36.42	20230609	26700	26.22	20220802	3.78	N	095660	500	110 억	2079252	N	N	2146	N	N
165	20230802	130611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33750	-1050	5	-3.02	1950803850	57090	42.09	34750	34850	33550	45200	24400	34800	34170.19	9.44	-8501	36066	35432	34916	34282	33766	35750	34600	110	10400	500	25750	50	1	22033719	7436	56.91	1.52	12	0.26	593.00	22202.00	53000	20230609	-36.32	26700	20220802	26.40	53000	-36.32	20230609	33050	2.12	20230727	53000	-36.32	20230609	26700	26.40	20220802	3.78	N	095660	500	110 억	2079252	N	N	2146	N	N
166	20230802	120606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	-850	5	-2.44	1639432550	47869	35.29	34750	34850	33700	45200	24400	34800	34247.81	9.44	-6974	36066	35432	34916	34282	33766	35750	34600	110	10400	500	25750	50	1	22033719	7480	57.25	1.53	12	0.22	593.00	22202.00	53000	20230609	-35.94	26700	20220802	27.15	53000	-35.94	20230609	33050	2.72	20230727	53000	-35.94	20230609	26700	27.15	20220802	3.78	N	095660	500	110 억	2079252	N	N	2146	N	N
167	20230802	110606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34300	-500	5	-1.44	963016750	27956	20.61	34750	34850	33950	45200	24400	34800	34447.03	9.44	-5583	36066	35432	34916	34282	33766	35750	34600	110	10400	500	25750	50	1	22033719	7558	57.84	1.54	12	0.13	593.00	22202.00	53000	20230609	-35.28	26700	20220802	28.46	53000	-35.28	20230609	33050	3.78	20230727	53000	-35.28	20230609	26700	28.46	20220802	3.78	N	095660	500	110 억	2079252	N	N	2146	N	N
168	20230802	100607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34750	-50	5	-0.14	569572900	16576	12.22	34750	34800	33950	45200	24400	34800	34360.13	9.44	116	36066	35432	34916	34282	33766	35750	34600	110	10400	500	25750	50	1	22033719	7657	58.60	1.57	12	0.08	593.00	22202.00	53000	20230609	-34.43	26700	20220802	30.15	53000	-34.43	20230609	33050	5.14	20230727	53000	-34.43	20230609	26700	30.15	20220802	3.78	N	095660	500	110 억	2079252	N	N	2146	N	N
169	20230802	090608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34350	-450	5	-1.29	135449800	3938	2.90	34750	34800	33950	45200	24400	34800	34391.01	9.44	-1041	36066	35432	34916	34282	33766	35750	34600	110	10400	500	25750	50	1	22033719	7569	57.93	1.55	12	0.02	593.00	22202.00	53000	20230609	-35.19	26700	20220802	28.65	53000	-35.19	20230609	33050	3.93	20230727	53000	-35.19	20230609	26700	28.65	20220802	3.78	N	095660	500	110 억	2079252	N	N	2146	N	N
170	20230801	160608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34800	300	2	0.87	4744609600	135254	98.56	34400	35550	34400	44850	24150	34500	35080.52	9.56	-32808	35700	35100	34200	33600	32700	35400	33900	110	10350	500	25530	50	1	22033719	7668	58.68	1.57	12	0.61	593.00	22202.00	53000	20230609	-34.34	26150	20220729	33.08	53000	-34.34	20230609	33050	5.30	20230727	53000	-34.34	20230609	26700	30.34	20220802	3.72	N	095660	500	110 억	2106265	N	N	2146	N	N
171	20230801	150605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34900	400	2	1.16	4478258100	127597	92.98	34400	35550	34400	44850	24150	34500	35096.89	9.56	-34960	35700	35100	34200	33600	32700	35400	33900	110	10350	500	25530	50	1	22033719	7690	58.85	1.57	12	0.58	593.00	22202.00	53000	20230609	-34.15	26150	20220729	33.46	53000	-34.15	20230609	33050	5.60	20230727	53000	-34.15	20230609	26700	30.71	20220802	3.72	N	095660	500	110 억	2106265	N	N	530	N	N
172	20230801	140617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34950	450	2	1.30	4113698100	117149	85.37	34400	35550	34400	44850	24150	34500	35115.09	9.56	-34221	35700	35100	34200	33600	32700	35400	33900	110	10350	500	25530	50	1	22033719	7701	58.94	1.57	12	0.53	593.00	22202.00	53000	20230609	-34.06	26150	20220729	33.65	53000	-34.06	20230609	33050	5.75	20230727	53000	-34.06	20230609	26700	30.90	20220802	3.72	N	095660	500	110 억	2106265	N	N	530	N	N
173	20230801	130604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34950	450	2	1.30	3855634350	109758	79.98	34400	35550	34400	44850	24150	34500	35128.50	9.56	-31848	35700	35100	34200	33600	32700	35400	33900	110	10350	500	25530	50	1	22033719	7701	58.94	1.57	12	0.50	593.00	22202.00	53000	20230609	-34.06	26150	20220729	33.65	53000	-34.06	20230609	33050	5.75	20230727	53000	-34.06	20230609	26700	30.90	20220802	3.72	N	095660	500	110 억	2106265	N	N	530	N	N
174	20230801	120604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35200	700	2	2.03	3568798600	101597	74.03	34400	35550	34400	44850	24150	34500	35127.01	9.56	-28312	35700	35100	34200	33600	32700	35400	33900	110	10350	500	25530	50	1	22033719	7756	59.36	1.59	12	0.46	593.00	22202.00	53000	20230609	-33.58	26150	20220729	34.61	53000	-33.58	20230609	33050	6.51	20230727	53000	-33.58	20230609	26700	31.84	20220802	3.72	N	095660	500	110 억	2106265	N	N	530	N	N
175	20230801	110601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35300	800	2	2.32	2833293650	80724	58.82	34400	35550	34400	44850	24150	34500	35098.53	9.56	-24292	35700	35100	34200	33600	32700	35400	33900	110	10350	500	25530	50	1	22033719	7778	59.53	1.59	12	0.37	593.00	22202.00	53000	20230609	-33.40	26150	20220729	34.99	53000	-33.40	20230609	33050	6.81	20230727	53000	-33.40	20230609	26700	32.21	20220802	3.72	N	095660	500	110 억	2106265	N	N	530	N	N
176	20230801	100606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	35150	650	2	1.88	1439858750	41326	30.11	34400	35250	34400	44850	24150	34500	34841.47	9.56	-6777	35700	35100	34200	33600	32700	35400	33900	110	10350	500	25530	50	1	22033719	7745	59.27	1.58	12	0.19	593.00	22202.00	53000	20230609	-33.68	26150	20220729	34.42	53000	-33.68	20230609	33050	6.35	20230727	53000	-33.68	20230609	26700	31.65	20220802	3.72	N	095660	500	110 억	2106265	N	N	530	N	N
177	20230801	090600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34750	250	2	0.72	388846700	11285	8.22	34400	34750	34400	44850	24150	34500	34456.95	9.56	3687	35700	35100	34200	33600	32700	35400	33900	110	10350	500	25530	50	1	22033719	7657	58.60	1.57	12	0.05	593.00	22202.00	53000	20230609	-34.43	26150	20220729	32.89	53000	-34.43	20230609	33050	5.14	20230727	53000	-34.43	20230609	26700	30.15	20220802	3.72	N	095660	500	110 억	2106265	N	N	530	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History