KissMeData/331520/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1411	38	2	2.77	836588490	605420	72.34	1380	1428	1330	1784	962	1373	1381.79	2.65	0	-83620	1439	1406	1340	1307	1241	1422	1323	50	411	100	930	1	1	49784070	702	42.76	2.73	12	1.22	33.00	517.00	2785	20220915	-49.34	1020	20221227	38.33	2060	-31.50	20230118	1060	33.11	20230102	2785	-49.34	20220915	1020	38.33	20221227	3.13	N	331520	100	49 억		1318692	N	N	0	N	00	N
3	20230731	151134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	26	2	1.89	795633295	576302	68.86	1380	1428	1330	1784	962	1373	1380.58	2.65	0	-80280	1439	1406	1340	1307	1241	1422	1323	50	411	100	930	1	1	49784070	696	42.39	2.71	12	1.16	33.00	517.00	2785	20220915	-49.77	1020	20221227	37.16	2060	-32.09	20230118	1060	31.98	20230102	2785	-49.77	20220915	1020	37.16	20221227	3.13	N	331520	100	49 억		1318692	N	N	0	N	00	N
4	20230731	141140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1375	2	2	0.15	450645856	330367	39.47	1380	1389	1330	1784	962	1373	1364.08	2.65	0	1884	1439	1406	1340	1307	1241	1422	1323	50	411	100	930	1	1	49784070	685	41.67	2.66	12	0.66	33.00	517.00	2785	20220915	-50.63	1020	20221227	34.80	2060	-33.25	20230118	1060	29.72	20230102	2785	-50.63	20220915	1020	34.80	20221227	3.13	N	331520	100	49 억		1318692	N	N	0	N	00	N
5	20230731	131143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-4	5	-0.29	399998092	293414	35.06	1380	1389	1330	1784	962	1373	1363.25	2.65	0	-22481	1439	1406	1340	1307	1241	1422	1323	50	411	100	930	1	1	49784070	682	41.48	2.65	12	0.59	33.00	517.00	2785	20220915	-50.84	1020	20221227	34.22	2060	-33.54	20230118	1060	29.15	20230102	2785	-50.84	20220915	1020	34.22	20221227	3.13	N	331520	100	49 억		1318692	N	N	0	N	00	N
6	20230731	121151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-15	5	-1.09	373752264	274144	32.76	1380	1389	1330	1784	962	1373	1363.34	2.65	0	-25416	1439	1406	1340	1307	1241	1422	1323	50	411	100	930	1	1	49784070	676	41.15	2.63	12	0.55	33.00	517.00	2785	20220915	-51.24	1020	20221227	33.14	2060	-34.08	20230118	1060	28.11	20230102	2785	-51.24	20220915	1020	33.14	20221227	3.13	N	331520	100	49 억		1318692	N	N	0	N	00	N
7	20230731	111153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	-1	5	-0.07	291048788	213531	25.51	1380	1389	1330	1784	962	1373	1363.03	2.65	0	-48262	1439	1406	1340	1307	1241	1422	1323	50	411	100	930	1	1	49784070	683	41.58	2.65	12	0.43	33.00	517.00	2785	20220915	-50.74	1020	20221227	34.51	2060	-33.40	20230118	1060	29.43	20230102	2785	-50.74	20220915	1020	34.51	20221227	3.13	N	331520	100	49 억		1318692	N	N	0	N	00	N
8	20230731	101150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1353	-20	5	-1.46	222904237	163688	19.56	1380	1389	1330	1784	962	1373	1361.76	2.65	0	-50723	1439	1406	1340	1307	1241	1422	1323	50	411	100	930	1	1	49784070	674	41.00	2.62	12	0.33	33.00	517.00	2785	20220915	-51.42	1020	20221227	32.65	2060	-34.32	20230118	1060	27.64	20230102	2785	-51.42	20220915	1020	32.65	20221227	3.13	N	331520	100	49 억		1318692	N	N	0	N	00	N
9	20230731	091137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1375	2	2	0.15	8997428	6521	0.78	1380	1387	1375	1784	962	1373	1379.76	2.65	0	-17986	1439	1406	1340	1307	1241	1422	1323	50	411	100	930	1	1	49784070	685	41.67	2.66	12	0.01	33.00	517.00	2785	20220915	-50.63	1020	20221227	34.80	2060	-33.25	20230118	1060	29.72	20230102	2785	-50.63	20220915	1020	34.80	20221227	3.13	N	331520	100	49 억		1318692	N	N	0	N	00	N
10	20230728	161139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1373	99	2	7.77	1117781814	833096	135.34	1274	1373	1274	1656	892	1274	1341.31	2.22	0	211715	1344	1309	1285	1250	1226	1326	1267	50	382	100	860	1	1	49784070	684	41.61	2.66	12	1.67	33.00	517.00	2785	20220915	-50.70	1020	20221227	34.61	2060	-33.35	20230118	1060	29.53	20230102	2785	-50.70	20220915	1020	34.61	20221227	3.25	N	331520	100	49 억		1105285	N	N	0	N	00	N
11	20230728	151137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	86	2	6.75	1024776724	765061	124.29	1274	1364	1274	1656	892	1274	1339.47	2.22	0	210341	1344	1309	1285	1250	1226	1326	1267	50	382	100	860	1	1	49784070	677	41.21	2.63	12	1.54	33.00	517.00	2785	20220915	-51.17	1020	20221227	33.33	2060	-33.98	20230118	1060	28.30	20230102	2785	-51.17	20220915	1020	33.33	20221227	3.25	N	331520	100	49 억		1105285	N	N	0	N	00	N
12	20230728	141135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1352	78	2	6.12	927486689	693433	112.66	1274	1364	1274	1656	892	1274	1337.53	2.22	0	204635	1344	1309	1285	1250	1226	1326	1267	50	382	100	860	1	1	49784070	673	40.97	2.62	12	1.39	33.00	517.00	2785	20220915	-51.45	1020	20221227	32.55	2060	-34.37	20230118	1060	27.55	20230102	2785	-51.45	20220915	1020	32.55	20221227	3.25	N	331520	100	49 억		1105285	N	N	0	N	00	N
13	20230728	131139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	84	2	6.59	854261039	639308	103.86	1274	1364	1274	1656	892	1274	1336.23	2.22	0	197067	1344	1309	1285	1250	1226	1326	1267	50	382	100	860	1	1	49784070	676	41.15	2.63	12	1.28	33.00	517.00	2785	20220915	-51.24	1020	20221227	33.14	2060	-34.08	20230118	1060	28.11	20230102	2785	-51.24	20220915	1020	33.14	20221227	3.25	N	331520	100	49 억		1105285	N	N	0	N	00	N
14	20230728	121137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	68	2	5.34	786805526	589323	95.74	1274	1364	1274	1656	892	1274	1335.10	2.22	0	183312	1344	1309	1285	1250	1226	1326	1267	50	382	100	860	1	1	49784070	668	40.67	2.60	12	1.18	33.00	517.00	2785	20220915	-51.81	1020	20221227	31.57	2060	-34.85	20230118	1060	26.60	20230102	2785	-51.81	20220915	1020	31.57	20221227	3.25	N	331520	100	49 억		1105285	N	N	0	N	00	N
15	20230728	111142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1346	72	2	5.65	701545569	525578	85.39	1274	1364	1274	1656	892	1274	1334.81	2.22	0	164555	1344	1309	1285	1250	1226	1326	1267	50	382	100	860	1	1	49784070	670	40.79	2.60	12	1.06	33.00	517.00	2785	20220915	-51.67	1020	20221227	31.96	2060	-34.66	20230118	1060	26.98	20230102	2785	-51.67	20220915	1020	31.96	20221227	3.25	N	331520	100	49 억		1105285	N	N	0	N	00	N
16	20230728	101134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	81	2	6.36	570772946	428836	69.67	1274	1363	1274	1656	892	1274	1330.98	2.22	0	133711	1344	1309	1285	1250	1226	1326	1267	50	382	100	860	1	1	49784070	675	41.06	2.62	12	0.86	33.00	517.00	2785	20220915	-51.35	1020	20221227	32.84	2060	-34.22	20230118	1060	27.83	20230102	2785	-51.35	20220915	1020	32.84	20221227	3.25	N	331520	100	49 억		1105285	N	N	0	N	00	N
17	20230728	091142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1315	41	2	3.22	171894693	131431	21.35	1274	1334	1274	1656	892	1274	1307.87	2.22	0	43306	1344	1309	1285	1250	1226	1326	1267	50	382	100	860	1	1	49784070	655	39.85	2.54	12	0.26	33.00	517.00	2785	20220915	-52.78	1020	20221227	28.92	2060	-36.17	20230118	1060	24.06	20230102	2785	-52.78	20220915	1020	28.92	20221227	3.25	N	331520	100	49 억		1105285	N	N	0	N	00	N
18	20230727	161133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	-22	5	-1.70	787781466	609642	36.26	1271	1320	1261	1684	908	1296	1292.28	2.08	113974	66797	1390	1343	1291	1244	1192	1317	1218	50	388	100	880	1	1	49784070	634	38.61	2.46	12	1.22	33.00	517.00	2785	20220915	-54.25	1020	20221227	24.90	2060	-38.16	20230118	1060	20.19	20230102	2785	-54.25	20220915	1020	24.90	20221227	3.30	N	331520	100	49 억		1034180	N	N	0	N	00	N
19	20230727	151134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	-33	5	-2.55	735937463	568854	33.83	1271	1320	1261	1684	908	1296	1293.72	2.08	113974	65097	1390	1343	1291	1244	1192	1317	1218	50	388	100	880	1	1	49784070	629	38.27	2.44	12	1.14	33.00	517.00	2785	20220915	-54.65	1020	20221227	23.82	2060	-38.69	20230118	1060	19.15	20230102	2785	-54.65	20220915	1020	23.82	20221227	3.30	N	331520	100	49 억		1034180	N	N	0	N	00	N
20	20230727	141129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	-10	5	-0.77	603554226	464835	27.65	1271	1320	1269	1684	908	1296	1298.43	2.08	113974	40515	1390	1343	1291	1244	1192	1317	1218	50	388	100	880	1	1	49784070	640	38.97	2.49	12	0.93	33.00	517.00	2785	20220915	-53.82	1020	20221227	26.08	2060	-37.57	20230118	1060	21.32	20230102	2785	-53.82	20220915	1020	26.08	20221227	3.30	N	331520	100	49 억		1034180	N	N	0	N	00	N
21	20230727	131126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1293	-3	5	-0.23	523824507	402883	23.96	1271	1320	1269	1684	908	1296	1300.19	2.08	113974	36934	1390	1343	1291	1244	1192	1317	1218	50	388	100	880	1	1	49784070	644	39.18	2.50	12	0.81	33.00	517.00	2785	20220915	-53.57	1020	20221227	26.76	2060	-37.23	20230118	1060	21.98	20230102	2785	-53.57	20220915	1020	26.76	20221227	3.30	N	331520	100	49 억		1034180	N	N	0	N	00	N
22	20230727	121130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1296	0	3	0.00	421452431	323676	19.25	1271	1320	1269	1684	908	1296	1302.08	2.08	113974	44747	1390	1343	1291	1244	1192	1317	1218	50	388	100	880	1	1	49784070	645	39.27	2.51	12	0.65	33.00	517.00	2785	20220915	-53.46	1020	20221227	27.06	2060	-37.09	20230118	1060	22.26	20230102	2785	-53.46	20220915	1020	27.06	20221227	3.30	N	331520	100	49 억		1034180	N	N	0	N	00	N
23	20230727	111132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	20	2	1.54	269955584	207271	12.33	1271	1320	1269	1684	908	1296	1302.43	2.08	113974	40841	1390	1343	1291	1244	1192	1317	1218	50	388	100	880	1	1	49784070	655	39.88	2.55	12	0.42	33.00	517.00	2785	20220915	-52.75	1020	20221227	29.02	2060	-36.12	20230118	1060	24.15	20230102	2785	-52.75	20220915	1020	29.02	20221227	3.30	N	331520	100	49 억		1034180	N	N	0	N	00	N
24	20230727	101129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1298	2	2	0.15	185381520	142534	8.48	1271	1320	1269	1684	908	1296	1300.61	2.08	113974	26227	1390	1343	1291	1244	1192	1317	1218	50	388	100	880	1	1	49784070	646	39.33	2.51	12	0.29	33.00	517.00	2785	20220915	-53.39	1020	20221227	27.25	2060	-36.99	20230118	1060	22.45	20230102	2785	-53.39	20220915	1020	27.25	20221227	3.30	N	331520	100	49 억		1034180	N	N	0	N	00	N
25	20230727	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	22	2	1.70	75746268	58432	3.48	1271	1319	1269	1684	908	1296	1296.31	2.08	113974	18237	1390	1343	1291	1244	1192	1317	1218	50	388	100	880	1	1	49784070	656	39.94	2.55	12	0.12	33.00	517.00	2785	20220915	-52.68	1020	20221227	29.22	2060	-36.02	20230118	1060	24.34	20230102	2785	-52.68	20220915	1020	29.22	20221227	3.30	N	331520	100	49 억		1034180	N	N	0	N	00	N
26	20230726	161126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1296	-42	5	-3.14	2145038476	1677706	120.26	1322	1338	1239	1739	937	1338	1278.48	1.85	0	111762	1483	1410	1374	1301	1265	1392	1283	50	401	100	900	1	1	49784070	645	39.27	2.51	12	3.37	33.00	517.00	2785	20220915	-53.46	1020	20221227	27.06	2060	-37.09	20230118	1060	22.26	20230102	2785	-53.46	20220915	1020	27.06	20221227	3.29	N	331520	100	49 억		920206	N	N	0	N	00	N
27	20230726	151132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1277	-61	5	-4.56	2106226099	1647699	118.11	1322	1338	1239	1739	937	1338	1278.28	1.85	0	108982	1483	1410	1374	1301	1265	1392	1283	50	401	100	900	1	1	49784070	636	38.70	2.47	12	3.31	33.00	517.00	2785	20220915	-54.15	1020	20221227	25.20	2060	-38.01	20230118	1060	20.47	20230102	2785	-54.15	20220915	1020	25.20	20221227	3.29	N	331520	100	49 억		920206	N	N	0	N	00	N
28	20230726	141123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	-83	5	-6.20	1960004268	1534162	109.97	1322	1338	1239	1739	937	1338	1277.57	1.85	0	133347	1483	1410	1374	1301	1265	1392	1283	50	401	100	900	1	1	49784070	625	38.03	2.43	12	3.08	33.00	517.00	2785	20220915	-54.94	1020	20221227	23.04	2060	-39.08	20230118	1060	18.40	20230102	2785	-54.94	20220915	1020	23.04	20221227	3.29	N	331520	100	49 억		920206	N	N	0	N	00	N
29	20230726	131119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-92	5	-6.88	1666649391	1300413	93.22	1322	1338	1244	1739	937	1338	1281.63	1.85	0	129939	1483	1410	1374	1301	1265	1392	1283	50	401	100	900	1	1	49784070	620	37.76	2.41	12	2.61	33.00	517.00	2785	20220915	-55.26	1020	20221227	22.16	2060	-39.51	20230118	1060	17.55	20230102	2785	-55.26	20220915	1020	22.16	20221227	3.29	N	331520	100	49 억		920206	N	N	0	N	00	N
30	20230726	121124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	-73	5	-5.46	1340735363	1040764	74.60	1322	1338	1250	1739	937	1338	1288.22	1.85	0	155383	1483	1410	1374	1301	1265	1392	1283	50	401	100	900	1	1	49784070	630	38.33	2.45	12	2.09	33.00	517.00	2785	20220915	-54.58	1020	20221227	24.02	2060	-38.59	20230118	1060	19.34	20230102	2785	-54.58	20220915	1020	24.02	20221227	3.29	N	331520	100	49 억		920206	N	N	0	N	00	N
31	20230726	111118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-78	5	-5.83	1247240952	967186	69.33	1322	1338	1250	1739	937	1338	1289.56	1.85	0	183162	1483	1410	1374	1301	1265	1392	1283	50	401	100	900	1	1	49784070	627	38.18	2.44	12	1.94	33.00	517.00	2785	20220915	-54.76	1020	20221227	23.53	2060	-38.83	20230118	1060	18.87	20230102	2785	-54.76	20220915	1020	23.53	20221227	3.29	N	331520	100	49 억		920206	N	N	0	N	00	N
32	20230726	101126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1284	-54	5	-4.04	866342696	666913	47.81	1322	1338	1267	1739	937	1338	1299.03	1.85	0	148013	1483	1410	1374	1301	1265	1392	1283	50	401	100	900	1	1	49784070	639	38.91	2.48	12	1.34	33.00	517.00	2785	20220915	-53.90	1020	20221227	25.88	2060	-37.67	20230118	1060	21.13	20230102	2785	-53.90	20220915	1020	25.88	20221227	3.29	N	331520	100	49 억		920206	N	N	0	N	00	N
33	20230726	091120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1297	-41	5	-3.06	273639003	210398	15.08	1322	1338	1285	1739	937	1338	1300.58	1.85	0	-27839	1483	1410	1374	1301	1265	1392	1283	50	401	100	900	1	1	49784070	646	39.30	2.51	12	0.42	33.00	517.00	2785	20220915	-53.43	1020	20221227	27.16	2060	-37.04	20230118	1060	22.36	20230102	2785	-53.43	20220915	1020	27.16	20221227	3.29	N	331520	100	49 억		920206	N	N	0	N	00	N
34	20230725	161117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	-105	5	-7.28	1907368284	1381905	58.61	1425	1447	1338	1875	1011	1443	1380.35	2.24	0	-205063	1538	1490	1447	1399	1356	1469	1378	50	432	100	980	1	1	49784070	666	40.55	2.59	12	2.78	33.00	517.00	2785	20220915	-51.96	1020	20221227	31.18	2060	-35.05	20230118	1060	26.23	20230102	2785	-51.96	20220915	1020	31.18	20221227	3.06	N	331520	100	49 억		1115005	N	N	0	N	00	N
35	20230725	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	-87	5	-6.03	1737569899	1255553	53.25	1425	1447	1348	1875	1011	1443	1383.87	2.24	0	-180212	1538	1490	1447	1399	1356	1469	1378	50	432	100	980	1	1	49784070	675	41.09	2.62	12	2.52	33.00	517.00	2785	20220915	-51.31	1020	20221227	32.94	2060	-34.17	20230118	1060	27.92	20230102	2785	-51.31	20220915	1020	32.94	20221227	3.06	N	331520	100	49 억		1115005	N	N	0	N	00	N
36	20230725	141103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-74	5	-5.13	1598327404	1152825	48.89	1425	1447	1348	1875	1011	1443	1386.41	2.24	0	-170164	1538	1490	1447	1399	1356	1469	1378	50	432	100	980	1	1	49784070	682	41.48	2.65	12	2.32	33.00	517.00	2785	20220915	-50.84	1020	20221227	34.22	2060	-33.54	20230118	1060	29.15	20230102	2785	-50.84	20220915	1020	34.22	20221227	3.06	N	331520	100	49 억		1115005	N	N	0	N	00	N
37	20230725	131115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	-86	5	-5.96	1458426683	1049617	44.51	1425	1447	1350	1875	1011	1443	1389.45	2.24	0	-151658	1538	1490	1447	1399	1356	1469	1378	50	432	100	980	1	1	49784070	676	41.12	2.62	12	2.11	33.00	517.00	2785	20220915	-51.27	1020	20221227	33.04	2060	-34.13	20230118	1060	28.02	20230102	2785	-51.27	20220915	1020	33.04	20221227	3.06	N	331520	100	49 억		1115005	N	N	0	N	00	N
38	20230725	121114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1354	-89	5	-6.17	1231206811	883240	37.46	1425	1447	1353	1875	1011	1443	1393.92	2.24	0	-137290	1538	1490	1447	1399	1356	1469	1378	50	432	100	980	1	1	49784070	674	41.03	2.62	12	1.77	33.00	517.00	2785	20220915	-51.38	1020	20221227	32.75	2060	-34.27	20230118	1060	27.74	20230102	2785	-51.38	20220915	1020	32.75	20221227	3.06	N	331520	100	49 억		1115005	N	N	0	N	00	N
39	20230725	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1382	-61	5	-4.23	957637658	682402	28.94	1425	1447	1370	1875	1011	1443	1403.29	2.24	0	-144892	1538	1490	1447	1399	1356	1469	1378	50	432	100	980	1	1	49784070	688	41.88	2.67	12	1.37	33.00	517.00	2785	20220915	-50.38	1020	20221227	35.49	2060	-32.91	20230118	1060	30.38	20230102	2785	-50.38	20220915	1020	35.49	20221227	3.06	N	331520	100	49 억		1115005	N	N	0	N	00	N
40	20230725	101112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1394	-49	5	-3.40	692046053	490326	20.79	1425	1447	1383	1875	1011	1443	1411.35	2.24	0	-94067	1538	1490	1447	1399	1356	1469	1378	50	432	100	980	1	1	49784070	694	42.24	2.70	12	0.98	33.00	517.00	2785	20220915	-49.95	1020	20221227	36.67	2060	-32.33	20230118	1060	31.51	20230102	2785	-49.95	20220915	1020	36.67	20221227	3.06	N	331520	100	49 억		1115005	N	N	0	N	00	N
41	20230725	091109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1417	-26	5	-1.80	182705144	128271	5.44	1425	1443	1411	1875	1011	1443	1424.26	2.24	0	5456	1538	1490	1447	1399	1356	1469	1378	50	432	100	980	1	1	49784070	705	42.94	2.74	12	0.26	33.00	517.00	2785	20220915	-49.12	1020	20221227	38.92	2060	-31.21	20230118	1060	33.68	20230102	2785	-49.12	20220915	1020	38.92	20221227	3.06	N	331520	100	49 억		1115005	N	N	0	N	00	N
42	20230724	161112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1443	-11	5	-0.76	3403814745	2341088	32.07	1445	1495	1404	1890	1018	1454	1453.96	2.69	0	-250508	1615	1534	1445	1364	1275	1575	1405	50	436	100	980	1	1	49784070	718	43.73	2.79	12	4.70	33.00	517.00	2785	20220915	-48.19	1020	20221227	41.47	2060	-29.95	20230118	1060	36.13	20230102	2785	-48.19	20220915	1020	41.47	20221227	3.00	N	331520	100	49 억		1338072	N	N	0	N	00	N
43	20230724	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1454	0	3	0.00	3275560604	2252658	30.86	1445	1495	1404	1890	1018	1454	1454.09	2.69	0	-199690	1615	1534	1445	1364	1275	1575	1405	50	436	100	980	1	1	49784070	724	44.06	2.81	12	4.52	33.00	517.00	2785	20220915	-47.79	1020	20221227	42.55	2060	-29.42	20230118	1060	37.17	20230102	2785	-47.79	20220915	1020	42.55	20221227	3.00	N	331520	100	49 억		1338072	N	N	0	N	00	N
44	20230724	141104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1446	-8	5	-0.55	3029263802	2081849	28.52	1445	1495	1404	1890	1018	1454	1455.09	2.69	0	-200391	1615	1534	1445	1364	1275	1575	1405	50	436	100	980	1	1	49784070	720	43.82	2.80	12	4.18	33.00	517.00	2785	20220915	-48.08	1020	20221227	41.76	2060	-29.81	20230118	1060	36.42	20230102	2785	-48.08	20220915	1020	41.76	20221227	3.00	N	331520	100	49 억		1338072	N	N	0	N	00	N
45	20230724	131106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1475	21	2	1.44	2592165516	1783040	24.42	1445	1495	1404	1890	1018	1454	1453.79	2.69	0	-212098	1615	1534	1445	1364	1275	1575	1405	50	436	100	980	1	1	49784070	734	44.70	2.85	12	3.58	33.00	517.00	2785	20220915	-47.04	1020	20221227	44.61	2060	-28.40	20230118	1060	39.15	20230102	2785	-47.04	20220915	1020	44.61	20221227	3.00	N	331520	100	49 억		1338072	N	N	0	N	00	N
46	20230724	121107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	18	2	1.24	2443302933	1682118	23.04	1445	1495	1404	1890	1018	1454	1452.50	2.69	0	-209763	1615	1534	1445	1364	1275	1575	1405	50	436	100	980	1	1	49784070	733	44.61	2.85	12	3.38	33.00	517.00	2785	20220915	-47.15	1020	20221227	44.31	2060	-28.54	20230118	1060	38.87	20230102	2785	-47.15	20220915	1020	44.31	20221227	3.00	N	331520	100	49 억		1338072	N	N	0	N	00	N
47	20230724	111112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1465	11	2	0.76	1975338084	1365392	18.70	1445	1489	1404	1890	1018	1454	1446.62	2.69	0	-175491	1615	1534	1445	1364	1275	1575	1405	50	436	100	980	1	1	49784070	729	44.39	2.83	12	2.74	33.00	517.00	2785	20220915	-47.40	1020	20221227	43.63	2060	-28.88	20230118	1060	38.21	20230102	2785	-47.40	20220915	1020	43.63	20221227	3.00	N	331520	100	49 억		1338072	N	N	0	N	00	N
48	20230724	101100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1436	-18	5	-1.24	1317394775	916972	12.56	1445	1480	1404	1890	1018	1454	1436.33	2.69	0	-153750	1615	1534	1445	1364	1275	1575	1405	50	436	100	980	1	1	49784070	715	43.52	2.78	12	1.84	33.00	517.00	2785	20220915	-48.44	1020	20221227	40.78	2060	-30.29	20230118	1060	35.47	20230102	2785	-48.44	20220915	1020	40.78	20221227	3.00	N	331520	100	49 억		1338072	N	N	0	N	00	N
49	20230724	091108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1424	-30	5	-2.06	696402082	488122	6.69	1445	1451	1404	1890	1018	1454	1425.66	2.69	0	-52730	1615	1534	1445	1364	1275	1575	1405	50	436	100	980	1	1	49784070	709	43.15	2.75	12	0.98	33.00	517.00	2785	20220915	-48.87	1020	20221227	39.61	2060	-30.87	20230118	1060	34.34	20230102	2785	-48.87	20220915	1020	39.61	20221227	3.00	N	331520	100	49 억		1338072	N	N	0	N	00	N
50	20230721	161056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1454	58	2	4.15	10719570626	7275590	351.23	1391	1526	1356	1814	978	1396	1473.42	2.39	0	224222	1502	1449	1397	1344	1292	1475	1370	50	418	100	940	1	1	49784070	724	44.06	2.81	12	14.61	33.00	517.00	2785	20220915	-47.79	1020	20221227	42.55	2060	-29.42	20230118	1060	37.17	20230102	2785	-47.79	20220915	1020	42.55	20221227	2.98	N	331520	100	49 억		1191144	N	N	0	N	00	N
51	20230721	151058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1437	41	2	2.94	10485698715	7113748	343.41	1391	1526	1356	1814	978	1396	1474.02	2.39	0	219757	1502	1449	1397	1344	1292	1475	1370	50	418	100	940	1	1	49784070	715	43.55	2.78	12	14.29	33.00	517.00	2785	20220915	-48.40	1020	20221227	40.88	2060	-30.24	20230118	1060	35.57	20230102	2785	-48.40	20220915	1020	40.88	20221227	2.98	N	331520	100	49 억		1191144	N	N	0	N	00	N
52	20230721	141054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1468	72	2	5.16	9713852074	6579202	317.61	1391	1526	1356	1814	978	1396	1476.46	2.39	0	199824	1502	1449	1397	1344	1292	1475	1370	50	418	100	940	1	1	49784070	731	44.48	2.84	12	13.22	33.00	517.00	2785	20220915	-47.29	1020	20221227	43.92	2060	-28.74	20230118	1060	38.49	20230102	2785	-47.29	20220915	1020	43.92	20221227	2.98	N	331520	100	49 억		1191144	N	N	0	N	00	N
53	20230721	131058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1494	98	2	7.02	8940023840	6051745	292.15	1391	1526	1356	1814	978	1396	1477.28	2.39	0	150345	1502	1449	1397	1344	1292	1475	1370	50	418	100	940	1	1	49784070	744	45.27	2.89	12	12.16	33.00	517.00	2785	20220915	-46.36	1020	20221227	46.47	2060	-27.48	20230118	1060	40.94	20230102	2785	-46.36	20220915	1020	46.47	20221227	2.98	N	331520	100	49 억		1191144	N	N	0	N	00	N
54	20230721	121112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1482	86	2	6.16	6092517439	4154475	200.56	1391	1515	1356	1814	978	1396	1466.52	2.39	0	84090	1502	1449	1397	1344	1292	1475	1370	50	418	100	940	1	1	49784070	738	44.91	2.87	12	8.34	33.00	517.00	2785	20220915	-46.79	1020	20221227	45.29	2060	-28.06	20230118	1060	39.81	20230102	2785	-46.79	20220915	1020	45.29	20221227	2.98	N	331520	100	49 억		1191144	N	N	0	N	00	N
55	20230721	111108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1464	68	2	4.87	2903061041	2012511	97.15	1391	1481	1356	1814	978	1396	1442.54	2.39	0	149097	1502	1449	1397	1344	1292	1475	1370	50	418	100	940	1	1	49784070	729	44.36	2.83	12	4.04	33.00	517.00	2785	20220915	-47.43	1020	20221227	43.53	2060	-28.93	20230118	1060	38.11	20230102	2785	-47.43	20220915	1020	43.53	20221227	2.98	N	331520	100	49 억		1191144	N	N	0	N	00	N
56	20230721	101106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1449	53	2	3.80	2163620777	1506634	72.73	1391	1467	1356	1814	978	1396	1436.10	2.39	0	169419	1502	1449	1397	1344	1292	1475	1370	50	418	100	940	1	1	49784070	721	43.91	2.80	12	3.03	33.00	517.00	2785	20220915	-47.97	1020	20221227	42.06	2060	-29.66	20230118	1060	36.70	20230102	2785	-47.97	20220915	1020	42.06	20221227	2.98	N	331520	100	49 억		1191144	N	N	0	N	00	N
57	20230721	091103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-15	5	-1.07	160656655	117687	5.68	1391	1391	1356	1814	978	1396	1364.79	2.39	0	-10455	1502	1449	1397	1344	1292	1475	1370	50	418	100	940	1	1	49784070	688	41.85	2.67	12	0.24	33.00	517.00	2785	20220915	-50.41	1020	20221227	35.39	2060	-32.96	20230118	1060	30.28	20230102	2785	-50.41	20220915	1020	35.39	20221227	2.98	N	331520	100	49 억		1191144	N	N	0	N	00	N
58	20230720	161052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	33	2	2.42	2879876288	2042264	153.93	1345	1450	1345	1771	955	1363	1410.15	2.38	0	8153	1452	1407	1369	1324	1286	1388	1305	50	408	100	920	1	1	49784070	695	42.30	2.70	12	4.10	33.00	517.00	2785	20220915	-49.87	1020	20221227	36.86	2060	-32.23	20230118	1060	31.70	20230102	2785	-49.87	20220915	1020	36.86	20221227	2.98	N	331520	100	49 억		1184921	N	N	0	N	00	N
59	20230720	151052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1406	43	2	3.15	2794582387	1981315	149.33	1345	1450	1345	1771	955	1363	1410.48	2.38	0	3101	1452	1407	1369	1324	1286	1388	1305	50	408	100	920	1	1	49784070	700	42.61	2.72	12	3.98	33.00	517.00	2785	20220915	-49.52	1020	20221227	37.84	2060	-31.75	20230118	1060	32.64	20230102	2785	-49.52	20220915	1020	37.84	20221227	2.98	N	331520	100	49 억		1184921	N	N	0	N	00	N
60	20230720	141050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	45	2	3.30	2643335668	1873566	141.21	1345	1450	1345	1771	955	1363	1410.87	2.38	0	-3718	1452	1407	1369	1324	1286	1388	1305	50	408	100	920	1	1	49784070	701	42.67	2.72	12	3.76	33.00	517.00	2785	20220915	-49.44	1020	20221227	38.04	2060	-31.65	20230118	1060	32.83	20230102	2785	-49.44	20220915	1020	38.04	20221227	2.98	N	331520	100	49 억		1184921	N	N	0	N	00	N
61	20230720	131052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1410	47	2	3.45	2542217438	1801409	135.77	1345	1450	1345	1771	955	1363	1411.25	2.38	0	-5867	1452	1407	1369	1324	1286	1388	1305	50	408	100	920	1	1	49784070	702	42.73	2.73	12	3.62	33.00	517.00	2785	20220915	-49.37	1020	20221227	38.24	2060	-31.55	20230118	1060	33.02	20230102	2785	-49.37	20220915	1020	38.24	20221227	2.98	N	331520	100	49 억		1184921	N	N	0	N	00	N
62	20230720	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1421	58	2	4.26	2458668917	1742115	131.30	1345	1450	1345	1771	955	1363	1411.32	2.38	0	-16228	1452	1407	1369	1324	1286	1388	1305	50	408	100	920	1	1	49784070	707	43.06	2.75	12	3.50	33.00	517.00	2785	20220915	-48.98	1020	20221227	39.31	2060	-31.02	20230118	1060	34.06	20230102	2785	-48.98	20220915	1020	39.31	20221227	2.98	N	331520	100	49 억		1184921	N	N	0	N	00	N
63	20230720	111057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	37	2	2.71	2221353523	1574283	118.65	1345	1450	1345	1771	955	1363	1411.04	2.38	0	-40409	1452	1407	1369	1324	1286	1388	1305	50	408	100	920	1	1	49784070	697	42.42	2.71	12	3.16	33.00	517.00	2785	20220915	-49.73	1020	20221227	37.25	2060	-32.04	20230118	1060	32.08	20230102	2785	-49.73	20220915	1020	37.25	20221227	2.98	N	331520	100	49 억		1184921	N	N	0	N	00	N
64	20230720	101044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1431	68	2	4.99	1637306346	1160750	87.49	1345	1450	1345	1771	955	1363	1410.57	2.38	0	-48457	1452	1407	1369	1324	1286	1388	1305	50	408	100	920	1	1	49784070	712	43.36	2.77	12	2.33	33.00	517.00	2785	20220915	-48.62	1020	20221227	40.29	2060	-30.53	20230118	1060	35.00	20230102	2785	-48.62	20220915	1020	40.29	20221227	2.98	N	331520	100	49 억		1184921	N	N	0	N	00	N
65	20230720	091048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1395	32	2	2.35	233211645	169300	12.76	1345	1407	1345	1771	955	1363	1377.53	2.38	0	27760	1452	1407	1369	1324	1286	1388	1305	50	408	100	920	1	1	49784070	694	42.27	2.70	12	0.34	33.00	517.00	2785	20220915	-49.91	1020	20221227	36.76	2060	-32.28	20230118	1060	31.60	20230102	2785	-49.91	20220915	1020	36.76	20221227	2.98	N	331520	100	49 억		1184921	N	N	0	N	00	N
66	20230719	161107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1363	-59	5	-4.15	1782390021	1303530	46.57	1411	1414	1331	1848	996	1422	1367.36	2.50	0	-62500	1515	1468	1417	1370	1319	1443	1345	50	426	100	960	1	1	49784070	679	41.30	2.64	12	2.62	33.00	517.00	2880	20220718	-52.67	1020	20221227	33.63	2060	-33.83	20230118	1060	28.58	20230102	2785	-51.06	20220915	1020	33.63	20221227	2.85	N	331520	100	49 억		1246660	N	N	0	N	00	N
67	20230719	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1367	-55	5	-3.87	1701741033	1244347	44.46	1411	1414	1331	1848	996	1422	1367.58	2.50	0	-90188	1515	1468	1417	1370	1319	1443	1345	50	426	100	960	1	1	49784070	681	41.42	2.64	12	2.50	33.00	517.00	2880	20220718	-52.53	1020	20221227	34.02	2060	-33.64	20230118	1060	28.96	20230102	2785	-50.92	20220915	1020	34.02	20221227	2.85	N	331520	100	49 억		1246660	N	N	0	N	00	N
68	20230719	141111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1367	-55	5	-3.87	1607327680	1174949	41.98	1411	1414	1331	1848	996	1422	1368.00	2.50	0	-81226	1515	1468	1417	1370	1319	1443	1345	50	426	100	960	1	1	49784070	681	41.42	2.64	12	2.36	33.00	517.00	2880	20220718	-52.53	1020	20221227	34.02	2060	-33.64	20230118	1060	28.96	20230102	2785	-50.92	20220915	1020	34.02	20221227	2.85	N	331520	100	49 억		1246660	N	N	0	N	00	N
69	20230719	131055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	-30	5	-2.11	1514161985	1107263	39.56	1411	1414	1331	1848	996	1422	1367.48	2.50	0	-81055	1515	1468	1417	1370	1319	1443	1345	50	426	100	960	1	1	49784070	693	42.18	2.69	12	2.22	33.00	517.00	2880	20220718	-51.67	1020	20221227	36.47	2060	-32.43	20230118	1060	31.32	20230102	2785	-50.02	20220915	1020	36.47	20221227	2.85	N	331520	100	49 억		1246660	N	N	0	N	00	N
70	20230719	121113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	-66	5	-4.64	1376399220	1007428	35.99	1411	1414	1331	1848	996	1422	1366.25	2.50	0	-81641	1515	1468	1417	1370	1319	1443	1345	50	426	100	960	1	1	49784070	675	41.09	2.62	12	2.02	33.00	517.00	2880	20220718	-52.92	1020	20221227	32.94	2060	-34.17	20230118	1060	27.92	20230102	2785	-51.31	20220915	1020	32.94	20221227	2.85	N	331520	100	49 억		1246660	N	N	0	N	00	N
71	20230719	111109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1334	-88	5	-6.19	1243456786	908816	32.47	1411	1414	1331	1848	996	1422	1368.22	2.50	0	-103081	1515	1468	1417	1370	1319	1443	1345	50	426	100	960	1	1	49784070	664	40.42	2.58	12	1.83	33.00	517.00	2880	20220718	-53.68	1020	20221227	30.78	2060	-35.24	20230118	1060	25.85	20230102	2785	-52.10	20220915	1020	30.78	20221227	2.85	N	331520	100	49 억		1246660	N	N	0	N	00	N
72	20230719	101101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-44	5	-3.09	645526173	466597	16.67	1411	1414	1370	1848	996	1422	1383.48	2.50	0	-88173	1515	1468	1417	1370	1319	1443	1345	50	426	100	960	1	1	49784070	686	41.76	2.67	12	0.94	33.00	517.00	2880	20220718	-52.15	1020	20221227	35.10	2060	-33.11	20230118	1060	30.00	20230102	2785	-50.52	20220915	1020	35.10	20221227	2.85	N	331520	100	49 억		1246660	N	N	0	N	00	N
73	20230719	091059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-42	5	-2.95	271826340	195821	7.00	1411	1414	1373	1848	996	1422	1388.13	2.50	0	-57971	1515	1468	1417	1370	1319	1443	1345	50	426	100	960	1	1	49784070	687	41.82	2.67	12	0.39	33.00	517.00	2880	20220718	-52.08	1020	20221227	35.29	2060	-33.01	20230118	1060	30.19	20230102	2785	-50.45	20220915	1020	35.29	20221227	2.85	N	331520	100	49 억		1246660	N	N	0	N	00	N
74	20230718	161059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1422	-28	5	-1.93	3921526144	2774167	28.33	1450	1464	1366	1885	1015	1450	1413.56	2.34	0	80525	1658	1554	1489	1385	1320	1521	1352	50	435	100	980	1	1	49784070	708	43.09	2.75	12	5.57	33.00	517.00	2880	20220718	-50.63	1020	20221227	39.41	2060	-30.97	20230118	1060	34.15	20230102	2880	-50.63	20220718	1020	39.41	20221227	2.76	N	331520	100	49 억		1163664	N	N	0	N	00	N
75	20230718	151058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1433	-17	5	-1.17	3738630997	2645032	27.01	1450	1464	1366	1885	1015	1450	1413.45	2.34	0	94878	1658	1554	1489	1385	1320	1521	1352	50	435	100	980	1	1	49784070	713	43.42	2.77	12	5.31	33.00	517.00	2880	20220718	-50.24	1020	20221227	40.49	2060	-30.44	20230118	1060	35.19	20230102	2880	-50.24	20220718	1020	40.49	20221227	2.76	N	331520	100	49 억		1163664	N	N	0	N	00	N
76	20230718	141053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1431	-19	5	-1.31	3502468008	2479564	25.32	1450	1464	1366	1885	1015	1450	1412.53	2.34	0	86456	1658	1554	1489	1385	1320	1521	1352	50	435	100	980	1	1	49784070	712	43.36	2.77	12	4.98	33.00	517.00	2880	20220718	-50.31	1020	20221227	40.29	2060	-30.53	20230118	1060	35.00	20230102	2880	-50.31	20220718	1020	40.29	20221227	2.76	N	331520	100	49 억		1163664	N	N	0	N	00	N
77	20230718	131053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1438	-12	5	-0.83	3139372270	2229178	22.76	1450	1464	1366	1885	1015	1450	1408.31	2.34	0	117616	1658	1554	1489	1385	1320	1521	1352	50	435	100	980	1	1	49784070	716	43.58	2.78	12	4.48	33.00	517.00	2880	20220718	-50.07	1020	20221227	40.98	2060	-30.19	20230118	1060	35.66	20230102	2880	-50.07	20220718	1020	40.98	20221227	2.76	N	331520	100	49 억		1163664	N	N	0	N	00	N
78	20230718	121105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1435	-15	5	-1.03	2947144289	2094453	21.39	1450	1464	1366	1885	1015	1450	1407.11	2.34	0	89171	1658	1554	1489	1385	1320	1521	1352	50	435	100	980	1	1	49784070	714	43.48	2.78	12	4.21	33.00	517.00	2880	20220718	-50.17	1020	20221227	40.69	2060	-30.34	20230118	1060	35.38	20230102	2880	-50.17	20220718	1020	40.69	20221227	2.76	N	331520	100	49 억		1163664	N	N	0	N	00	N
79	20230718	111102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1454	4	2	0.28	2758921255	1963698	20.05	1450	1464	1366	1885	1015	1450	1404.96	2.34	0	61559	1658	1554	1489	1385	1320	1521	1352	50	435	100	980	1	1	49784070	724	44.06	2.81	12	3.94	33.00	517.00	2880	20220718	-49.51	1020	20221227	42.55	2060	-29.42	20230118	1060	37.17	20230102	2880	-49.51	20220718	1020	42.55	20221227	2.76	N	331520	100	49 억		1163664	N	N	0	N	00	N
80	20230718	101054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-79	5	-5.45	2158109200	1541562	15.74	1450	1464	1366	1885	1015	1450	1399.94	2.34	0	-28497	1658	1554	1489	1385	1320	1521	1352	50	435	100	980	1	1	49784070	683	41.55	2.65	12	3.10	33.00	517.00	2880	20220718	-52.40	1020	20221227	34.41	2060	-33.45	20230118	1060	29.34	20230102	2880	-52.40	20220718	1020	34.41	20221227	2.76	N	331520	100	49 억		1163664	N	N	0	N	00	N
81	20230718	091051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1416	-34	5	-2.34	583923239	408001	4.17	1450	1464	1407	1885	1015	1450	1431.17	2.34	0	-112871	1658	1554	1489	1385	1320	1521	1352	50	435	100	980	1	1	49784070	705	42.91	2.74	12	0.82	33.00	517.00	2880	20220718	-50.83	1020	20221227	38.82	2060	-31.26	20230118	1060	33.58	20230102	2880	-50.83	20220718	1020	38.82	20221227	2.76	N	331520	100	49 억		1163664	N	N	0	N	00	N
82	20230717	161054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1450	-53	5	-3.53	14620911365	9738237	35.82	1504	1593	1424	1953	1053	1503	1501.41	1.12	0	606030	1807	1655	1428	1276	1049	1731	1352	50	450	100	1020	1	1	49784070	722	43.94	2.80	12	19.56	33.00	517.00	2880	20220718	-49.65	1020	20221227	42.16	2060	-29.61	20230118	1060	36.79	20230102	2880	-49.65	20220718	1020	42.16	20221227	2.74	N	331520	100	49 억		557122	N	N	0	N	00	N
83	20230717	151048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	-43	5	-2.86	14213191872	9458395	34.79	1504	1593	1424	1953	1053	1503	1502.71	1.12	0	564466	1807	1655	1428	1276	1049	1731	1352	50	450	100	1020	1	1	49784070	727	44.24	2.82	12	19.00	33.00	517.00	2880	20220718	-49.31	1020	20221227	43.14	2060	-29.13	20230118	1060	37.74	20230102	2880	-49.31	20220718	1020	43.14	20221227	2.74	N	331520	100	49 억		557122	N	N	0	N	00	N
84	20230717	141052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1461	-42	5	-2.79	13844494596	9205599	33.86	1504	1593	1424	1953	1053	1503	1503.92	1.12	0	523863	1807	1655	1428	1276	1049	1731	1352	50	450	100	1020	1	1	49784070	727	44.27	2.83	12	18.49	33.00	517.00	2880	20220718	-49.27	1020	20221227	43.24	2060	-29.08	20230118	1060	37.83	20230102	2880	-49.27	20220718	1020	43.24	20221227	2.74	N	331520	100	49 억		557122	N	N	0	N	00	N
85	20230717	131042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1464	-39	5	-2.59	13573538182	9019613	33.18	1504	1593	1424	1953	1053	1503	1504.90	1.12	0	486038	1807	1655	1428	1276	1049	1731	1352	50	450	100	1020	1	1	49784070	729	44.36	2.83	12	18.12	33.00	517.00	2880	20220718	-49.17	1020	20221227	43.53	2060	-28.93	20230118	1060	38.11	20230102	2880	-49.17	20220718	1020	43.53	20221227	2.74	N	331520	100	49 억		557122	N	N	0	N	00	N
86	20230717	121053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1427	-76	5	-5.06	12876081690	8540712	31.42	1504	1593	1424	1953	1053	1503	1507.63	1.12	0	346949	1807	1655	1428	1276	1049	1731	1352	50	450	100	1020	1	1	49784070	710	43.24	2.76	12	17.16	33.00	517.00	2880	20220718	-50.45	1020	20221227	39.90	2060	-30.73	20230118	1060	34.62	20230102	2880	-50.45	20220718	1020	39.90	20221227	2.74	N	331520	100	49 억		557122	N	N	0	N	00	N
87	20230717	111044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1494	-9	5	-0.60	6182037166	4086159	15.03	1504	1575	1458	1953	1053	1503	1513.01	1.12	0	527168	1807	1655	1428	1276	1049	1731	1352	50	450	100	1020	1	1	49784070	744	45.27	2.89	12	8.21	33.00	517.00	2880	20220718	-48.12	1020	20221227	46.47	2060	-27.48	20230118	1060	40.94	20230102	2880	-48.12	20220718	1020	46.47	20221227	2.74	N	331520	100	49 억		557122	N	N	0	N	00	N
88	20230717	101043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1506	3	2	0.20	5610787033	3704019	13.62	1504	1575	1458	1953	1053	1503	1514.90	1.12	0	435217	1807	1655	1428	1276	1049	1731	1352	50	450	100	1020	1	1	49784070	750	45.64	2.91	12	7.44	33.00	517.00	2880	20220718	-47.71	1020	20221227	47.65	2060	-26.89	20230118	1060	42.08	20230102	2880	-47.71	20220718	1020	47.65	20221227	2.74	N	331520	100	49 억		557122	N	N	0	N	00	N
89	20230717	091044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1522	19	2	1.26	3483498963	2284877	8.40	1504	1575	1465	1953	1053	1503	1524.93	1.12	0	209547	1807	1655	1428	1276	1049	1731	1352	50	450	100	1020	1	1	49784070	758	46.12	2.94	12	4.59	33.00	517.00	2880	20220718	-47.15	1020	20221227	49.22	2060	-26.12	20230118	1060	43.58	20230102	2880	-47.15	20220718	1020	49.22	20221227	2.74	N	331520	100	49 억		557122	N	N	0	N	00	N
90	20230714	161043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1503	267	2	21.60	39356888281	26762766	34617.92	1231	1580	1201	1606	866	1236	1470.32	1.79	0	-331513	1259	1247	1234	1222	1209	1253	1228	50	370	100	840	1	1	49784070	748	45.55	2.91	12	53.76	33.00	517.00	2880	20220718	-47.81	1020	20221227	47.35	2060	-27.04	20230118	1060	41.79	20230102	2880	-47.81	20220718	1020	47.35	20221227	2.68	N	331520	100	49 억		890909	N	N	0	N	00	N
91	20230714	151047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1552	316	2	25.57	32992371686	22581921	29209.95	1231	1580	1201	1606	866	1236	1461.01	1.79	0	-333731	1259	1247	1234	1222	1209	1253	1228	50	370	100	840	1	1	49784070	773	47.03	3.00	12	45.36	33.00	517.00	2880	20220718	-46.11	1020	20221227	52.16	2060	-24.66	20230118	1060	46.42	20230102	2880	-46.11	20220718	1020	52.16	20221227	2.68	N	331520	100	49 억		890909	N	N	0	N	00	N
92	20230714	141053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1284	48	2	3.88	853915861	677924	876.90	1231	1288	1201	1606	866	1236	1259.60	1.79	0	-52109	1259	1247	1234	1222	1209	1253	1228	50	370	100	840	1	1	49784070	639	38.91	2.48	12	1.36	33.00	517.00	2880	20220718	-55.42	1020	20221227	25.88	2060	-37.67	20230118	1060	21.13	20230102	2880	-55.42	20220718	1020	25.88	20221227	2.68	N	331520	100	49 억		890909	N	N	0	N	00	N
93	20230714	131039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1264	28	2	2.27	366084475	296778	383.89	1231	1273	1201	1606	866	1236	1233.53	1.79	0	-79103	1259	1247	1234	1222	1209	1253	1228	50	370	100	840	1	1	49784070	629	38.30	2.44	12	0.60	33.00	517.00	2880	20220718	-56.11	1020	20221227	23.92	2060	-38.64	20230118	1060	19.25	20230102	2880	-56.11	20220718	1020	23.92	20221227	2.68	N	331520	100	49 억		890909	N	N	0	N	00	N
94	20230714	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	1	2	0.08	215440693	176240	227.97	1231	1244	1201	1606	866	1236	1222.43	1.79	0	-80284	1259	1247	1234	1222	1209	1253	1228	50	370	100	840	1	1	49784070	616	37.48	2.39	12	0.35	33.00	517.00	2880	20220718	-57.05	1020	20221227	21.27	2060	-39.95	20230118	1060	16.70	20230102	2880	-57.05	20220718	1020	21.27	20221227	2.68	N	331520	100	49 억		890909	N	N	0	N	00	N
95	20230714	111050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-26	5	-2.10	91882976	75795	98.04	1231	1244	1201	1606	866	1236	1212.26	1.79	0	-17713	1259	1247	1234	1222	1209	1253	1228	50	370	100	840	1	1	49784070	602	36.67	2.34	12	0.15	33.00	517.00	2880	20220718	-57.99	1020	20221227	18.63	2060	-41.26	20230118	1060	14.15	20230102	2880	-57.99	20220718	1020	18.63	20221227	2.68	N	331520	100	49 억		890909	N	N	0	N	00	N
96	20230714	101051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	-16	5	-1.29	37464740	30693	39.70	1231	1244	1212	1606	866	1236	1220.63	1.79	0	-5481	1259	1247	1234	1222	1209	1253	1228	50	370	100	840	1	1	49784070	607	36.97	2.36	12	0.06	33.00	517.00	2880	20220718	-57.64	1020	20221227	19.61	2060	-40.78	20230118	1060	15.09	20230102	2880	-57.64	20220718	1020	19.61	20221227	2.68	N	331520	100	49 억		890909	N	N	0	N	00	N
97	20230714	091046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	0	3	0.00	1895470	1538	1.99	1231	1244	1228	1606	866	1236	1232.43	1.79	0	274	1259	1247	1234	1222	1209	1253	1228	50	370	100	840	1	1	49784070	615	37.45	2.39	12	0.00	33.00	517.00	2880	20220718	-57.08	1020	20221227	21.18	2060	-40.00	20230118	1060	16.60	20230102	2880	-57.08	20220718	1020	21.18	20221227	2.68	N	331520	100	49 억		890909	N	N	0	N	00	N
98	20230713	161040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	15	2	1.23	94910163	77032	37.54	1227	1246	1221	1587	855	1221	1232.09	1.78	0	5983	1267	1244	1227	1204	1187	1255	1215	50	366	100	830	1	1	49784070	615	37.45	2.39	12	0.15	33.00	517.00	2880	20220718	-57.08	1020	20221227	21.18	2060	-40.00	20230118	1060	16.60	20230102	2880	-57.08	20220718	1020	21.18	20221227	2.68	N	331520	100	49 억		883806	N	N	0	N	00	N
99	20230713	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	11	2	0.90	89422839	72583	35.37	1227	1246	1221	1587	855	1221	1232.01	1.78	0	6065	1267	1244	1227	1204	1187	1255	1215	50	366	100	830	1	1	49784070	613	37.33	2.38	12	0.15	33.00	517.00	2880	20220718	-57.22	1020	20221227	20.78	2060	-40.19	20230118	1060	16.23	20230102	2880	-57.22	20220718	1020	20.78	20221227	2.68	N	331520	100	49 억		883806	N	N	0	N	00	N
100	20230713	141035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	14	2	1.15	78558464	63756	31.07	1227	1246	1221	1587	855	1221	1232.17	1.78	0	6035	1267	1244	1227	1204	1187	1255	1215	50	366	100	830	1	1	49784070	615	37.42	2.39	12	0.13	33.00	517.00	2880	20220718	-57.12	1020	20221227	21.08	2060	-40.05	20230118	1060	16.51	20230102	2880	-57.12	20220718	1020	21.08	20221227	2.68	N	331520	100	49 억		883806	N	N	0	N	00	N
101	20230713	131040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	15	2	1.23	76430533	62031	30.23	1227	1246	1221	1587	855	1221	1232.13	1.78	0	5451	1267	1244	1227	1204	1187	1255	1215	50	366	100	830	1	1	49784070	615	37.45	2.39	12	0.12	33.00	517.00	2880	20220718	-57.08	1020	20221227	21.18	2060	-40.00	20230118	1060	16.60	20230102	2880	-57.08	20220718	1020	21.18	20221227	2.68	N	331520	100	49 억		883806	N	N	0	N	00	N
102	20230713	121035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	15	2	1.23	64396921	52269	25.47	1227	1246	1221	1587	855	1221	1232.03	1.78	0	7074	1267	1244	1227	1204	1187	1255	1215	50	366	100	830	1	1	49784070	615	37.45	2.39	12	0.10	33.00	517.00	2880	20220718	-57.08	1020	20221227	21.18	2060	-40.00	20230118	1060	16.60	20230102	2880	-57.08	20220718	1020	21.18	20221227	2.68	N	331520	100	49 억		883806	N	N	0	N	00	N
103	20230713	111038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	16	2	1.31	62046557	50367	24.54	1227	1246	1221	1587	855	1221	1231.89	1.78	0	7536	1267	1244	1227	1204	1187	1255	1215	50	366	100	830	1	1	49784070	616	37.48	2.39	12	0.10	33.00	517.00	2880	20220718	-57.05	1020	20221227	21.27	2060	-39.95	20230118	1060	16.70	20230102	2880	-57.05	20220718	1020	21.27	20221227	2.68	N	331520	100	49 억		883806	N	N	0	N	00	N
104	20230713	101031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	24	2	1.97	39531931	32110	15.65	1227	1246	1221	1587	855	1221	1231.14	1.78	0	9340	1267	1244	1227	1204	1187	1255	1215	50	366	100	830	1	1	49784070	620	37.73	2.41	12	0.06	33.00	517.00	2880	20220718	-56.77	1020	20221227	22.06	2060	-39.56	20230118	1060	17.45	20230102	2880	-56.77	20220718	1020	22.06	20221227	2.68	N	331520	100	49 억		883806	N	N	0	N	00	N
105	20230713	091034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1223	2	2	0.16	3064236	2503	1.22	1227	1229	1223	1587	855	1221	1224.23	1.78	0	-344	1267	1244	1227	1204	1187	1255	1215	50	366	100	830	1	1	49784070	609	37.06	2.37	12	0.01	33.00	517.00	2880	20220718	-57.53	1020	20221227	19.90	2060	-40.63	20230118	1060	15.38	20230102	2880	-57.53	20220718	1020	19.90	20221227	2.68	N	331520	100	49 억		883806	N	N	0	N	00	N
106	20230712	161030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	4	2	0.33	251389545	205059	114.69	1219	1250	1210	1582	852	1217	1225.94	1.71	0	29322	1247	1231	1207	1191	1167	1240	1200	50	365	100	820	1	1	49784070	608	37.00	2.36	12	0.41	33.00	517.00	2880	20220718	-57.60	1020	20221227	19.71	2060	-40.73	20230118	1060	15.19	20230102	2880	-57.60	20220718	1020	19.71	20221227	2.68	N	331520	100	49 억		853573	N	N	0	N	00	N
107	20230712	151021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	3	2	0.25	246648007	201170	112.51	1219	1250	1210	1582	852	1217	1226.07	1.71	0	28694	1247	1231	1207	1191	1167	1240	1200	50	365	100	820	1	1	49784070	607	36.97	2.36	12	0.40	33.00	517.00	2880	20220718	-57.64	1020	20221227	19.61	2060	-40.78	20230118	1060	15.09	20230102	2880	-57.64	20220718	1020	19.61	20221227	2.68	N	331520	100	49 억		853573	N	N	0	N	00	N
108	20230712	141019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1218	1	2	0.08	234387871	191083	106.87	1219	1250	1210	1582	852	1217	1226.63	1.71	0	25736	1247	1231	1207	1191	1167	1240	1200	50	365	100	820	1	1	49784070	606	36.91	2.36	12	0.38	33.00	517.00	2880	20220718	-57.71	1020	20221227	19.41	2060	-40.87	20230118	1060	14.91	20230102	2880	-57.71	20220718	1020	19.41	20221227	2.68	N	331520	100	49 억		853573	N	N	0	N	00	N
109	20230712	131021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	7	2	0.58	209880387	171026	95.65	1219	1250	1210	1582	852	1217	1227.18	1.71	0	28228	1247	1231	1207	1191	1167	1240	1200	50	365	100	820	1	1	49784070	609	37.09	2.37	12	0.34	33.00	517.00	2880	20220718	-57.50	1020	20221227	20.00	2060	-40.58	20230118	1060	15.47	20230102	2880	-57.50	20220718	1020	20.00	20221227	2.68	N	331520	100	49 억		853573	N	N	0	N	00	N
110	20230712	121026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1214	-3	5	-0.25	158897114	129209	72.26	1219	1250	1211	1582	852	1217	1229.77	1.71	0	23597	1247	1231	1207	1191	1167	1240	1200	50	365	100	820	1	1	49784070	604	36.79	2.35	12	0.26	33.00	517.00	2880	20220718	-57.85	1020	20221227	19.02	2060	-41.07	20230118	1060	14.53	20230102	2880	-57.85	20220718	1020	19.02	20221227	2.68	N	331520	100	49 억		853573	N	N	0	N	00	N
111	20230712	111026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1228	11	2	0.90	138740868	112679	63.02	1219	1250	1211	1582	852	1217	1231.29	1.71	0	22246	1247	1231	1207	1191	1167	1240	1200	50	365	100	820	1	1	49784070	611	37.21	2.38	12	0.23	33.00	517.00	2880	20220718	-57.36	1020	20221227	20.39	2060	-40.39	20230118	1060	15.85	20230102	2880	-57.36	20220718	1020	20.39	20221227	2.68	N	331520	100	49 억		853573	N	N	0	N	00	N
112	20230712	101025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1219	2	2	0.16	128647640	104449	58.42	1219	1250	1211	1582	852	1217	1231.68	1.71	0	23147	1247	1231	1207	1191	1167	1240	1200	50	365	100	820	1	1	49784070	607	36.94	2.36	12	0.21	33.00	517.00	2880	20220718	-57.67	1020	20221227	19.51	2060	-40.83	20230118	1060	15.00	20230102	2880	-57.67	20220718	1020	19.51	20221227	2.68	N	331520	100	49 억		853573	N	N	0	N	00	N
113	20230712	091026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1219	2	2	0.16	27605536	22601	12.64	1219	1230	1211	1582	852	1217	1221.43	1.71	0	1456	1247	1231	1207	1191	1167	1240	1200	50	365	100	820	1	1	49784070	607	36.94	2.36	12	0.05	33.00	517.00	2880	20220718	-57.67	1020	20221227	19.51	2060	-40.83	20230118	1060	15.00	20230102	2880	-57.67	20220718	1020	19.51	20221227	2.68	N	331520	100	49 억		853573	N	N	0	N	00	N
114	20230711	161012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1217	32	2	2.70	212279313	175475	127.16	1195	1223	1183	1540	830	1185	1209.52	1.69	0	12277	1224	1204	1187	1167	1150	1214	1177	50	355	100	800	1	1	49784070	606	36.88	2.35	12	0.35	33.00	517.00	2880	20220718	-57.74	1020	20221227	19.31	2060	-40.92	20230118	1060	14.81	20230102	2880	-57.74	20220718	1020	19.31	20221227	2.88	N	331520	100	49 억		841296	N	N	0	N	00	N
115	20230711	151009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1217	32	2	2.70	194023545	160473	116.29	1195	1223	1183	1540	830	1185	1209.07	1.69	0	14427	1224	1204	1187	1167	1150	1214	1177	50	355	100	800	1	1	49784070	606	36.88	2.35	12	0.32	33.00	517.00	2880	20220718	-57.74	1020	20221227	19.31	2060	-40.92	20230118	1060	14.81	20230102	2880	-57.74	20220718	1020	19.31	20221227	2.88	N	331520	100	49 억		841296	N	N	0	N	00	N
116	20230711	141002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	21	2	1.77	179430532	148399	107.54	1195	1223	1183	1540	830	1185	1209.11	1.69	0	8583	1224	1204	1187	1167	1150	1214	1177	50	355	100	800	1	1	49784070	600	36.55	2.33	12	0.30	33.00	517.00	2880	20220718	-58.12	1020	20221227	18.24	2060	-41.46	20230118	1060	13.77	20230102	2880	-58.12	20220718	1020	18.24	20221227	2.88	N	331520	100	49 억		841296	N	N	0	N	00	N
117	20230711	130952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1214	29	2	2.45	170226027	140801	102.04	1195	1223	1183	1540	830	1185	1208.98	1.69	0	8726	1224	1204	1187	1167	1150	1214	1177	50	355	100	800	1	1	49784070	604	36.79	2.35	12	0.28	33.00	517.00	2880	20220718	-57.85	1020	20221227	19.02	2060	-41.07	20230118	1060	14.53	20230102	2880	-57.85	20220718	1020	19.02	20221227	2.88	N	331520	100	49 억		841296	N	N	0	N	00	N
118	20230711	121014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	28	2	2.36	141850650	117390	85.07	1195	1223	1183	1540	830	1185	1208.37	1.69	0	9966	1224	1204	1187	1167	1150	1214	1177	50	355	100	800	1	1	49784070	604	36.76	2.35	12	0.24	33.00	517.00	2880	20220718	-57.88	1020	20221227	18.92	2060	-41.12	20230118	1060	14.43	20230102	2880	-57.88	20220718	1020	18.92	20221227	2.88	N	331520	100	49 억		841296	N	N	0	N	00	N
119	20230711	111019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1218	33	2	2.78	76589568	63409	45.95	1195	1223	1183	1540	830	1185	1207.87	1.69	0	9949	1224	1204	1187	1167	1150	1214	1177	50	355	100	800	1	1	49784070	606	36.91	2.36	12	0.13	33.00	517.00	2880	20220718	-57.71	1020	20221227	19.41	2060	-40.87	20230118	1060	14.91	20230102	2880	-57.71	20220718	1020	19.41	20221227	2.88	N	331520	100	49 억		841296	N	N	0	N	00	N
120	20230711	101017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1222	37	2	3.12	58136789	48260	34.97	1195	1222	1183	1540	830	1185	1204.66	1.69	0	8808	1224	1204	1187	1167	1150	1214	1177	50	355	100	800	1	1	49784070	608	37.03	2.36	12	0.10	33.00	517.00	2880	20220718	-57.57	1020	20221227	19.80	2060	-40.68	20230118	1060	15.28	20230102	2880	-57.57	20220718	1020	19.80	20221227	2.88	N	331520	100	49 억		841296	N	N	0	N	00	N
121	20230711	091013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	9	2	0.76	7796301	6566	4.76	1195	1195	1183	1540	830	1185	1187.37	1.69	0	1698	1224	1204	1187	1167	1150	1214	1177	50	355	100	800	1	1	49784070	594	36.18	2.31	12	0.01	33.00	517.00	2880	20220718	-58.54	1020	20221227	17.06	2060	-42.04	20230118	1060	12.64	20230102	2880	-58.54	20220718	1020	17.06	20221227	2.88	N	331520	100	49 억		841296	N	N	0	N	00	N
122	20230710	161005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	9	2	0.77	162543003	137070	70.32	1170	1207	1170	1528	824	1176	1185.84	1.70	0	-4076	1204	1190	1177	1163	1150	1197	1170	50	352	100	790	1	1	49784070	590	35.91	2.29	12	0.28	33.00	517.00	2880	20220718	-58.85	1020	20221227	16.18	2060	-42.48	20230118	1060	11.79	20230102	2880	-58.85	20220718	1020	16.18	20221227	2.93	N	331520	100	49 억		845372	N	N	0	N	00	N
123	20230710	151008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	12	2	1.02	156016334	131565	67.50	1170	1207	1170	1528	824	1176	1185.85	1.70	0	-4616	1204	1190	1177	1163	1150	1197	1170	50	352	100	790	1	1	49784070	591	36.00	2.30	12	0.26	33.00	517.00	2880	20220718	-58.75	1020	20221227	16.47	2060	-42.33	20230118	1060	12.08	20230102	2880	-58.75	20220718	1020	16.47	20221227	2.93	N	331520	100	49 억		845372	N	N	0	N	00	N
124	20230710	140956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	8	2	0.68	148580894	125311	64.29	1170	1207	1170	1528	824	1176	1185.70	1.70	0	-1284	1204	1190	1177	1163	1150	1197	1170	50	352	100	790	1	1	49784070	589	35.88	2.29	12	0.25	33.00	517.00	2880	20220718	-58.89	1020	20221227	16.08	2060	-42.52	20230118	1060	11.70	20230102	2880	-58.89	20220718	1020	16.08	20221227	2.93	N	331520	100	49 억		845372	N	N	0	N	00	N
125	20230710	130945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	15	2	1.28	116633331	98432	50.50	1170	1207	1170	1528	824	1176	1184.91	1.70	0	-8582	1204	1190	1177	1163	1150	1197	1170	50	352	100	790	1	1	49784070	593	36.09	2.30	12	0.20	33.00	517.00	2880	20220718	-58.65	1020	20221227	16.76	2060	-42.18	20230118	1060	12.36	20230102	2880	-58.65	20220718	1020	16.76	20221227	2.93	N	331520	100	49 억		845372	N	N	0	N	00	N
126	20230710	121013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	18	2	1.53	79625159	67447	34.60	1170	1207	1170	1528	824	1176	1180.56	1.70	0	4137	1204	1190	1177	1163	1150	1197	1170	50	352	100	790	1	1	49784070	594	36.18	2.31	12	0.14	33.00	517.00	2880	20220718	-58.54	1020	20221227	17.06	2060	-42.04	20230118	1060	12.64	20230102	2880	-58.54	20220718	1020	17.06	20221227	2.93	N	331520	100	49 억		845372	N	N	0	N	00	N
127	20230710	111009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	20	2	1.70	77361811	65552	33.63	1170	1207	1170	1528	824	1176	1180.16	1.70	0	4452	1204	1190	1177	1163	1150	1197	1170	50	352	100	790	1	1	49784070	595	36.24	2.31	12	0.13	33.00	517.00	2880	20220718	-58.47	1020	20221227	17.25	2060	-41.94	20230118	1060	12.83	20230102	2880	-58.47	20220718	1020	17.25	20221227	2.93	N	331520	100	49 억		845372	N	N	0	N	00	N
128	20230710	101009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	14	2	1.19	59534689	50621	25.97	1170	1191	1170	1528	824	1176	1176.09	1.70	0	1861	1204	1190	1177	1163	1150	1197	1170	50	352	100	790	1	1	49784070	592	36.06	2.30	12	0.10	33.00	517.00	2880	20220718	-58.68	1020	20221227	16.67	2060	-42.23	20230118	1060	12.26	20230102	2880	-58.68	20220718	1020	16.67	20221227	2.93	N	331520	100	49 억		845372	N	N	0	N	00	N
129	20230710	091001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	3	2	0.26	18607600	15885	8.15	1170	1183	1170	1528	824	1176	1171.39	1.70	0	-117	1204	1190	1177	1163	1150	1197	1170	50	352	100	790	1	1	49784070	587	35.73	2.28	12	0.03	33.00	517.00	2880	20220718	-59.06	1020	20221227	15.59	2060	-42.77	20230118	1060	11.23	20230102	2880	-59.06	20220718	1020	15.59	20221227	2.93	N	331520	100	49 억		845372	N	N	0	N	00	N
130	20230707	160958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1176	7	2	0.60	226588553	193564	53.32	1167	1191	1164	1519	819	1169	1170.61	1.68	0	6884	1209	1189	1178	1158	1147	1183	1152	50	350	100	790	1	1	49784070	585	35.64	2.27	12	0.39	33.00	517.00	2880	20220718	-59.17	1020	20221227	15.29	2060	-42.91	20230118	1060	10.94	20230102	2880	-59.17	20220718	1020	15.29	20221227	2.98	N	331520	100	49 억		838488	N	N	0	N	00	N
131	20230707	150958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	10	2	0.86	223520499	190951	52.60	1167	1191	1164	1519	819	1169	1170.56	1.68	0	7178	1209	1189	1178	1158	1147	1183	1152	50	350	100	790	1	1	49784070	587	35.73	2.28	12	0.38	33.00	517.00	2880	20220718	-59.06	1020	20221227	15.59	2060	-42.77	20230118	1060	11.23	20230102	2880	-59.06	20220718	1020	15.59	20221227	2.98	N	331520	100	49 억		838488	N	N	0	N	00	N
132	20230707	141015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1169	0	3	0.00	214419502	183184	50.46	1167	1191	1164	1519	819	1169	1170.51	1.68	0	8034	1209	1189	1178	1158	1147	1183	1152	50	350	100	790	1	1	49784070	582	35.42	2.26	12	0.37	33.00	517.00	2880	20220718	-59.41	1020	20221227	14.61	2060	-43.25	20230118	1060	10.28	20230102	2880	-59.41	20220718	1020	14.61	20221227	2.98	N	331520	100	49 억		838488	N	N	0	N	00	N
133	20230707	131003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1168	-1	5	-0.09	183553581	156816	43.20	1167	1191	1164	1519	819	1169	1170.50	1.68	0	14302	1209	1189	1178	1158	1147	1183	1152	50	350	100	790	1	1	49784070	581	35.39	2.26	12	0.31	33.00	517.00	2880	20220718	-59.44	1020	20221227	14.51	2060	-43.30	20230118	1060	10.19	20230102	2880	-59.44	20220718	1020	14.51	20221227	2.98	N	331520	100	49 억		838488	N	N	0	N	00	N
134	20230707	121007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	9	2	0.77	149828369	127940	35.25	1167	1191	1164	1519	819	1169	1171.08	1.68	0	9735	1209	1189	1178	1158	1147	1183	1152	50	350	100	790	1	1	49784070	586	35.70	2.28	12	0.26	33.00	517.00	2880	20220718	-59.10	1020	20221227	15.49	2060	-42.82	20230118	1060	11.13	20230102	2880	-59.10	20220718	1020	15.49	20221227	2.98	N	331520	100	49 억		838488	N	N	0	N	00	N
135	20230707	111014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	10	2	0.86	133635433	114187	31.46	1167	1191	1164	1519	819	1169	1170.32	1.68	0	9905	1209	1189	1178	1158	1147	1183	1152	50	350	100	790	1	1	49784070	587	35.73	2.28	12	0.23	33.00	517.00	2880	20220718	-59.06	1020	20221227	15.59	2060	-42.77	20230118	1060	11.23	20230102	2880	-59.06	20220718	1020	15.59	20221227	2.98	N	331520	100	49 억		838488	N	N	0	N	00	N
136	20230707	100957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	1	2	0.09	104366207	89199	24.57	1167	1191	1164	1519	819	1169	1170.04	1.68	0	10511	1209	1189	1178	1158	1147	1183	1152	50	350	100	790	1	1	49784070	582	35.45	2.26	12	0.18	33.00	517.00	2880	20220718	-59.38	1020	20221227	14.71	2060	-43.20	20230118	1060	10.38	20230102	2880	-59.38	20220718	1020	14.71	20221227	2.98	N	331520	100	49 억		838488	N	N	0	N	00	N
137	20230707	090959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	21	2	1.80	24852657	21120	5.82	1167	1191	1167	1519	819	1169	1176.74	1.68	0	3369	1209	1189	1178	1158	1147	1183	1152	50	350	100	790	1	1	49784070	592	36.06	2.30	12	0.04	33.00	517.00	2880	20220718	-58.68	1020	20221227	16.67	2060	-42.23	20230118	1060	12.26	20230102	2880	-58.68	20220718	1020	16.67	20221227	2.98	N	331520	100	49 억		838488	N	N	0	N	00	N
138	20230706	160959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1169	-30	5	-2.50	422701598	358465	107.82	1191	1198	1167	1558	840	1199	1179.20	1.85	0	-81401	1227	1213	1202	1188	1177	1207	1182	50	359	100	810	1	1	49784070	582	35.42	2.26	12	0.72	33.00	517.00	2880	20220718	-59.41	1020	20221227	14.61	2060	-43.25	20230118	1060	10.28	20230102	2880	-59.41	20220718	1020	14.61	20221227	3.00	N	331520	100	49 억		919031	N	N	0	N	00	N
139	20230706	150959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	-24	5	-2.00	392621589	332739	100.08	1191	1198	1167	1558	840	1199	1179.97	1.85	0	-81476	1227	1213	1202	1188	1177	1207	1182	50	359	100	810	1	1	49784070	585	35.61	2.27	12	0.67	33.00	517.00	2880	20220718	-59.20	1020	20221227	15.20	2060	-42.96	20230118	1060	10.85	20230102	2880	-59.20	20220718	1020	15.20	20221227	3.00	N	331520	100	49 억		919031	N	N	0	N	00	N
140	20230706	141000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	-22	5	-1.83	349645372	296271	89.11	1191	1198	1167	1558	840	1199	1180.15	1.85	0	-71848	1227	1213	1202	1188	1177	1207	1182	50	359	100	810	1	1	49784070	586	35.67	2.28	12	0.60	33.00	517.00	2880	20220718	-59.13	1020	20221227	15.39	2060	-42.86	20230118	1060	11.04	20230102	2880	-59.13	20220718	1020	15.39	20221227	3.00	N	331520	100	49 억		919031	N	N	0	N	00	N
141	20230706	130957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1171	-28	5	-2.34	307342619	260162	78.25	1191	1198	1168	1558	840	1199	1181.35	1.85	0	-64641	1227	1213	1202	1188	1177	1207	1182	50	359	100	810	1	1	49784070	583	35.48	2.26	12	0.52	33.00	517.00	2880	20220718	-59.34	1020	20221227	14.80	2060	-43.16	20230118	1060	10.47	20230102	2880	-59.34	20220718	1020	14.80	20221227	3.00	N	331520	100	49 억		919031	N	N	0	N	00	N
142	20230706	120930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	-21	5	-1.75	189946122	160545	48.29	1191	1198	1171	1558	840	1199	1183.13	1.85	0	-20029	1227	1213	1202	1188	1177	1207	1182	50	359	100	810	1	1	49784070	586	35.70	2.28	12	0.32	33.00	517.00	2880	20220718	-59.10	1020	20221227	15.49	2060	-42.82	20230118	1060	11.13	20230102	2880	-59.10	20220718	1020	15.49	20221227	3.00	N	331520	100	49 억		919031	N	N	0	N	00	N
143	20230706	111004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1183	-16	5	-1.33	149790106	126563	38.07	1191	1198	1171	1558	840	1199	1183.52	1.85	0	-15761	1227	1213	1202	1188	1177	1207	1182	50	359	100	810	1	1	49784070	589	35.85	2.29	12	0.25	33.00	517.00	2880	20220718	-58.92	1020	20221227	15.98	2060	-42.57	20230118	1060	11.60	20230102	2880	-58.92	20220718	1020	15.98	20221227	3.00	N	331520	100	49 억		919031	N	N	0	N	00	N
144	20230706	100959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	-14	5	-1.17	139148195	117584	35.37	1191	1198	1171	1558	840	1199	1183.39	1.85	0	-14006	1227	1213	1202	1188	1177	1207	1182	50	359	100	810	1	1	49784070	590	35.91	2.29	12	0.24	33.00	517.00	2880	20220718	-58.85	1020	20221227	16.18	2060	-42.48	20230118	1060	11.79	20230102	2880	-58.85	20220718	1020	16.18	20221227	3.00	N	331520	100	49 억		919031	N	N	0	N	00	N
145	20230706	090958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1176	-23	5	-1.92	70434266	59415	17.87	1191	1194	1176	1558	840	1199	1185.46	1.85	0	-14519	1227	1213	1202	1188	1177	1207	1182	50	359	100	810	1	1	49784070	585	35.64	2.27	12	0.12	33.00	517.00	2880	20220718	-59.17	1020	20221227	15.29	2060	-42.91	20230118	1060	10.94	20230102	2880	-59.17	20220718	1020	15.29	20221227	3.00	N	331520	100	49 억		919031	N	N	0	N	00	N
146	20230705	160953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	-17	5	-1.40	391296454	326419	93.82	1206	1216	1191	1580	852	1216	1198.76	1.92	0	-38514	1253	1234	1220	1201	1187	1227	1194	50	364	100	820	1	1	49784070	597	36.33	2.32	12	0.66	33.00	517.00	2880	20220718	-58.37	1020	20221227	17.55	2060	-41.80	20230118	1060	13.11	20230102	2880	-58.37	20220718	1020	17.55	20221227	3.06	N	331520	100	49 억		957545	N	N	0	N	00	N
147	20230705	150949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	-21	5	-1.73	381108868	317916	91.38	1206	1216	1191	1580	852	1216	1198.77	1.92	0	-34416	1253	1234	1220	1201	1187	1227	1194	50	364	100	820	1	1	49784070	595	36.21	2.31	12	0.64	33.00	517.00	2880	20220718	-58.51	1020	20221227	17.16	2060	-41.99	20230118	1060	12.74	20230102	2880	-58.51	20220718	1020	17.16	20221227	3.06	N	331520	100	49 억		957545	N	N	0	N	00	N
148	20230705	140940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	-20	5	-1.64	268875580	223922	64.36	1206	1216	1192	1580	852	1216	1200.76	1.92	0	-16934	1253	1234	1220	1201	1187	1227	1194	50	364	100	820	1	1	49784070	595	36.24	2.31	12	0.45	33.00	517.00	2880	20220718	-58.47	1020	20221227	17.25	2060	-41.94	20230118	1060	12.83	20230102	2880	-58.47	20220718	1020	17.25	20221227	3.06	N	331520	100	49 억		957545	N	N	0	N	00	N
149	20230705	130942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-14	5	-1.15	220796821	183686	52.80	1206	1216	1193	1580	852	1216	1202.03	1.92	0	-12941	1253	1234	1220	1201	1187	1227	1194	50	364	100	820	1	1	49784070	598	36.42	2.32	12	0.37	33.00	517.00	2880	20220718	-58.26	1020	20221227	17.84	2060	-41.65	20230118	1060	13.40	20230102	2880	-58.26	20220718	1020	17.84	20221227	3.06	N	331520	100	49 억		957545	N	N	0	N	00	N
150	20230705	120940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	-13	5	-1.07	202717159	168599	48.46	1206	1216	1193	1580	852	1216	1202.36	1.92	0	-9671	1253	1234	1220	1201	1187	1227	1194	50	364	100	820	1	1	49784070	599	36.45	2.33	12	0.34	33.00	517.00	2880	20220718	-58.23	1020	20221227	17.94	2060	-41.60	20230118	1060	13.49	20230102	2880	-58.23	20220718	1020	17.94	20221227	3.06	N	331520	100	49 억		957545	N	N	0	N	00	N
151	20230705	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-7	5	-0.58	137388327	114120	32.80	1206	1216	1200	1580	852	1216	1203.89	1.92	0	7812	1253	1234	1220	1201	1187	1227	1194	50	364	100	820	1	1	49784070	602	36.64	2.34	12	0.23	33.00	517.00	2880	20220718	-58.02	1020	20221227	18.53	2060	-41.31	20230118	1060	14.06	20230102	2880	-58.02	20220718	1020	18.53	20221227	3.06	N	331520	100	49 억		957545	N	N	0	N	00	N
152	20230705	100943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-7	5	-0.58	96147174	79897	22.96	1206	1216	1200	1580	852	1216	1203.39	1.92	0	13029	1253	1234	1220	1201	1187	1227	1194	50	364	100	820	1	1	49784070	602	36.64	2.34	12	0.16	33.00	517.00	2880	20220718	-58.02	1020	20221227	18.53	2060	-41.31	20230118	1060	14.06	20230102	2880	-58.02	20220718	1020	18.53	20221227	3.06	N	331520	100	49 억		957545	N	N	0	N	00	N
153	20230705	090942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	-11	5	-0.90	28786432	23879	6.86	1206	1216	1202	1580	852	1216	1205.51	1.92	0	5539	1253	1234	1220	1201	1187	1227	1194	50	364	100	820	1	1	49784070	600	36.52	2.33	12	0.05	33.00	517.00	2880	20220718	-58.16	1020	20221227	18.14	2060	-41.50	20230118	1060	13.68	20230102	2880	-58.16	20220718	1020	18.14	20221227	3.06	N	331520	100	49 억		957545	N	N	0	N	00	N
154	20230704	160937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	-24	5	-1.94	422699099	347713	159.69	1238	1239	1206	1612	868	1240	1215.65	1.99	0	-30386	1258	1248	1239	1229	1220	1244	1225	50	372	100	840	1	1	49784070	605	36.85	2.35	12	0.70	33.00	517.00	2880	20220718	-57.78	1020	20221227	19.22	2060	-40.97	20230118	1060	14.72	20230102	2880	-57.78	20220718	1020	19.22	20221227	2.99	N	331520	100	49 억		992039	N	N	0	N	00	N
155	20230704	150926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1217	-23	5	-1.85	409335940	336667	154.61	1238	1239	1206	1612	868	1240	1215.85	1.99	0	-31003	1258	1248	1239	1229	1220	1244	1225	50	372	100	840	1	1	49784070	606	36.88	2.35	12	0.68	33.00	517.00	2880	20220718	-57.74	1020	20221227	19.31	2060	-40.92	20230118	1060	14.81	20230102	2880	-57.74	20220718	1020	19.31	20221227	2.99	N	331520	100	49 억		992039	N	N	0	N	00	N
156	20230704	140932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-33	5	-2.66	363814667	299028	137.33	1238	1239	1206	1612	868	1240	1216.66	1.99	0	-28483	1258	1248	1239	1229	1220	1244	1225	50	372	100	840	1	1	49784070	601	36.58	2.33	12	0.60	33.00	517.00	2880	20220718	-58.09	1020	20221227	18.33	2060	-41.41	20230118	1060	13.87	20230102	2880	-58.09	20220718	1020	18.33	20221227	2.99	N	331520	100	49 억		992039	N	N	0	N	00	N
157	20230704	130920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	-19	5	-1.53	303746552	249335	114.51	1238	1239	1207	1612	868	1240	1218.23	1.99	0	-22968	1258	1248	1239	1229	1220	1244	1225	50	372	100	840	1	1	49784070	608	37.00	2.36	12	0.50	33.00	517.00	2880	20220718	-57.60	1020	20221227	19.71	2060	-40.73	20230118	1060	15.19	20230102	2880	-57.60	20220718	1020	19.71	20221227	2.99	N	331520	100	49 억		992039	N	N	0	N	00	N
158	20230704	120931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	-24	5	-1.94	253292307	208000	95.52	1238	1239	1207	1612	868	1240	1217.75	1.99	0	-2641	1258	1248	1239	1229	1220	1244	1225	50	372	100	840	1	1	49784070	605	36.85	2.35	12	0.42	33.00	517.00	2880	20220718	-57.78	1020	20221227	19.22	2060	-40.97	20230118	1060	14.72	20230102	2880	-57.78	20220718	1020	19.22	20221227	2.99	N	331520	100	49 억		992039	N	N	0	N	00	N
159	20230704	110924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1219	-21	5	-1.69	231039256	189667	87.10	1238	1239	1207	1612	868	1240	1218.13	1.99	0	-4891	1258	1248	1239	1229	1220	1244	1225	50	372	100	840	1	1	49784070	607	36.94	2.36	12	0.38	33.00	517.00	2880	20220718	-57.67	1020	20221227	19.51	2060	-40.83	20230118	1060	15.00	20230102	2880	-57.67	20220718	1020	19.51	20221227	2.99	N	331520	100	49 억		992039	N	N	0	N	00	N
160	20230704	100919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	-20	5	-1.61	190746737	156402	71.83	1238	1239	1207	1612	868	1240	1219.59	1.99	0	-4451	1258	1248	1239	1229	1220	1244	1225	50	372	100	840	1	1	49784070	607	36.97	2.36	12	0.31	33.00	517.00	2880	20220718	-57.64	1020	20221227	19.61	2060	-40.78	20230118	1060	15.09	20230102	2880	-57.64	20220718	1020	19.61	20221227	2.99	N	331520	100	49 억		992039	N	N	0	N	00	N
161	20230704	090919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-15	5	-1.21	32000178	26149	12.01	1238	1239	1220	1612	868	1240	1223.76	1.99	0	137	1258	1248	1239	1229	1220	1244	1225	50	372	100	840	1	1	49784070	610	37.12	2.37	12	0.05	33.00	517.00	2880	20220718	-57.47	1020	20221227	20.10	2060	-40.53	20230118	1060	15.57	20230102	2880	-57.47	20220718	1020	20.10	20221227	2.99	N	331520	100	49 억		992039	N	N	0	N	00	N
162	20230703	160910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-11	5	-0.88	268325052	216857	109.82	1246	1249	1230	1626	876	1251	1237.34	2.07	0	-36018	1267	1258	1245	1236	1223	1263	1241	50	375	100	850	1	1	49784070	617	37.58	2.40	12	0.44	33.00	517.00	2880	20220718	-56.94	1020	20221227	21.57	2060	-39.81	20230118	1060	16.98	20230102	2880	-56.94	20220718	1020	21.57	20221227	3.00	N	331520	100	49 억		1028057	N	N	0	N	00	N
163	20230703	150919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	-15	5	-1.20	255296404	206325	104.49	1246	1249	1230	1626	876	1251	1237.35	2.07	0	-33656	1267	1258	1245	1236	1223	1263	1241	50	375	100	850	1	1	49784070	615	37.45	2.39	12	0.41	33.00	517.00	2880	20220718	-57.08	1020	20221227	21.18	2060	-40.00	20230118	1060	16.60	20230102	2880	-57.08	20220718	1020	21.18	20221227	3.00	N	331520	100	49 억		1028057	N	N	0	N	00	N
164	20230703	140918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	-15	5	-1.20	224666832	181477	91.90	1246	1249	1231	1626	876	1251	1237.99	2.07	0	-24463	1267	1258	1245	1236	1223	1263	1241	50	375	100	850	1	1	49784070	615	37.45	2.39	12	0.36	33.00	517.00	2880	20220718	-57.08	1020	20221227	21.18	2060	-40.00	20230118	1060	16.60	20230102	2880	-57.08	20220718	1020	21.18	20221227	3.00	N	331520	100	49 억		1028057	N	N	0	N	00	N
165	20230703	130913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1239	-12	5	-0.96	143412983	115643	58.56	1246	1249	1231	1626	876	1251	1240.14	2.07	0	-9113	1267	1258	1245	1236	1223	1263	1241	50	375	100	850	1	1	49784070	617	37.55	2.40	12	0.23	33.00	517.00	2880	20220718	-56.98	1020	20221227	21.47	2060	-39.85	20230118	1060	16.89	20230102	2880	-56.98	20220718	1020	21.47	20221227	3.00	N	331520	100	49 억		1028057	N	N	0	N	00	N
166	20230703	120919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-16	5	-1.28	126383816	101878	51.59	1246	1249	1231	1626	876	1251	1240.54	2.07	0	-3233	1267	1258	1245	1236	1223	1263	1241	50	375	100	850	1	1	49784070	615	37.42	2.39	12	0.20	33.00	517.00	2880	20220718	-57.12	1020	20221227	21.08	2060	-40.05	20230118	1060	16.51	20230102	2880	-57.12	20220718	1020	21.08	20221227	3.00	N	331520	100	49 억		1028057	N	N	0	N	00	N
167	20230703	110912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	-8	5	-0.64	88322925	71171	36.04	1246	1249	1231	1626	876	1251	1241.00	2.07	0	52	1267	1258	1245	1236	1223	1263	1241	50	375	100	850	1	1	49784070	619	37.67	2.40	12	0.14	33.00	517.00	2880	20220718	-56.84	1020	20221227	21.86	2060	-39.66	20230118	1060	17.26	20230102	2880	-56.84	20220718	1020	21.86	20221227	3.00	N	331520	100	49 억		1028057	N	N	0	N	00	N
168	20230703	100900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-5	5	-0.40	60009500	48368	24.49	1246	1249	1231	1626	876	1251	1240.69	2.07	0	1249	1267	1258	1245	1236	1223	1263	1241	50	375	100	850	1	1	49784070	620	37.76	2.41	12	0.10	33.00	517.00	2880	20220718	-56.74	1020	20221227	22.16	2060	-39.51	20230118	1060	17.55	20230102	2880	-56.74	20220718	1020	22.16	20221227	3.00	N	331520	100	49 억		1028057	N	N	0	N	00	N
169	20230703	090910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-11	5	-0.88	34229750	27618	13.99	1246	1249	1231	1626	876	1251	1239.40	2.07	0	1528	1267	1258	1245	1236	1223	1263	1241	50	375	100	850	1	1	49784070	617	37.58	2.40	12	0.06	33.00	517.00	2880	20220718	-56.94	1020	20221227	21.57	2060	-39.81	20230118	1060	16.98	20230102	2880	-56.94	20220718	1020	21.57	20221227	3.00	N	331520	100	49 억		1028057	N	N	0	N	00	N