KissMeData/047080/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	160508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2225	25	2	1.14	83307815	37710	94.78	2225	2235	2170	2860	1540	2200	2209.17	1.95	0	3535	2280	2240	2185	2145	2090	2260	2165	124	660	500	1540	5	1	24822362	552	27.13	2.87	12	0.15	82.00	774.00	4190	20221027	-46.90	2000	20230726	11.25	3800	-41.45	20230215	2000	11.25	20230726	4190	-46.90	20221027	2000	11.25	20230726	0.80	N	047080	500	124 억		485087	N	N	0	N	00	N
3	20230731	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2225	25	2	1.14	74892865	33928	85.28	2225	2235	2170	2860	1540	2200	2207.41	1.95	0	3543	2280	2240	2185	2145	2090	2260	2165	124	660	500	1540	5	1	24822362	552	27.13	2.87	12	0.14	82.00	774.00	4190	20221027	-46.90	2000	20230726	11.25	3800	-41.45	20230215	2000	11.25	20230726	4190	-46.90	20221027	2000	11.25	20230726	0.80	N	047080	500	124 억		485087	N	N	0	N	00	N
4	20230731	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2220	20	2	0.91	59588150	27045	67.98	2225	2235	2170	2860	1540	2200	2203.30	1.95	0	2480	2280	2240	2185	2145	2090	2260	2165	124	660	500	1540	5	1	24822362	551	27.07	2.87	12	0.11	82.00	774.00	4190	20221027	-47.02	2000	20230726	11.00	3800	-41.58	20230215	2000	11.00	20230726	4190	-47.02	20221027	2000	11.00	20230726	0.80	N	047080	500	124 억		485087	N	N	0	N	00	N
5	20230731	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2210	10	2	0.45	55087175	25011	62.86	2225	2235	2170	2860	1540	2200	2202.52	1.95	0	1931	2280	2240	2185	2145	2090	2260	2165	124	660	500	1540	5	1	24822362	549	26.95	2.86	12	0.10	82.00	774.00	4190	20221027	-47.26	2000	20230726	10.50	3800	-41.84	20230215	2000	10.50	20230726	4190	-47.26	20221027	2000	10.50	20230726	0.80	N	047080	500	124 억		485087	N	N	0	N	00	N
6	20230731	120516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2210	10	2	0.45	51859065	23545	59.18	2225	2235	2170	2860	1540	2200	2202.55	1.95	0	962	2280	2240	2185	2145	2090	2260	2165	124	660	500	1540	5	1	24822362	549	26.95	2.86	12	0.09	82.00	774.00	4190	20221027	-47.26	2000	20230726	10.50	3800	-41.84	20230215	2000	10.50	20230726	4190	-47.26	20221027	2000	10.50	20230726	0.80	N	047080	500	124 억		485087	N	N	0	N	00	N
7	20230731	110518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2200	0	3	0.00	39947225	18128	45.56	2225	2235	2170	2860	1540	2200	2203.62	1.95	0	-2684	2280	2240	2185	2145	2090	2260	2165	124	660	500	1540	5	1	24822362	546	26.83	2.84	12	0.07	82.00	774.00	4190	20221027	-47.49	2000	20230726	10.00	3800	-42.11	20230215	2000	10.00	20230726	4190	-47.49	20221027	2000	10.00	20230726	0.80	N	047080	500	124 억		485087	N	N	0	N	00	N
8	20230731	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2210	10	2	0.45	33918045	15386	38.67	2225	2235	2170	2860	1540	2200	2204.47	1.95	0	-3362	2280	2240	2185	2145	2090	2260	2165	124	660	500	1540	5	1	24822362	549	26.95	2.86	12	0.06	82.00	774.00	4190	20221027	-47.26	2000	20230726	10.50	3800	-41.84	20230215	2000	10.50	20230726	4190	-47.26	20221027	2000	10.50	20230726	0.80	N	047080	500	124 억		485087	N	N	0	N	00	N
9	20230731	090509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2225	25	2	1.14	863300	388	0.98	2225	2225	2225	2860	1540	2200	2225.00	1.95	0	-1090	2280	2240	2185	2145	2090	2260	2165	124	660	500	1540	5	1	24822362	552	27.13	2.87	12	0.00	82.00	774.00	4190	20221027	-46.90	2000	20230726	11.25	3800	-41.45	20230215	2000	11.25	20230726	4190	-46.90	20221027	2000	11.25	20230726	0.80	N	047080	500	124 억		485087	N	N	0	N	00	N
10	20230728	160512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2200	40	2	1.85	83436945	38308	54.52	2180	2225	2130	2805	1515	2160	2178.06	1.97	0	-4842	2243	2201	2143	2101	2043	2222	2122	124	645	500	1510	5	1	24822362	546	26.83	2.84	12	0.15	82.00	774.00	4190	20221027	-47.49	2000	20230726	10.00	3800	-42.11	20230215	2000	10.00	20230726	4190	-47.49	20221027	2000	10.00	20230726	0.77	N	047080	500	124 억		489929	N	N	0	N	00	N
11	20230728	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2190	30	2	1.39	80537695	36986	52.63	2180	2225	2130	2805	1515	2160	2177.52	1.97	0	-4345	2243	2201	2143	2101	2043	2222	2122	124	645	500	1510	5	1	24822362	544	26.71	2.83	12	0.15	82.00	774.00	4190	20221027	-47.73	2000	20230726	9.50	3800	-42.37	20230215	2000	9.50	20230726	4190	-47.73	20221027	2000	9.50	20230726	0.77	N	047080	500	124 억		489929	N	N	0	N	00	N
12	20230728	140509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2200	40	2	1.85	70400735	32336	46.02	2180	2225	2130	2805	1515	2160	2177.16	1.97	0	-5448	2243	2201	2143	2101	2043	2222	2122	124	645	500	1510	5	1	24822362	546	26.83	2.84	12	0.13	82.00	774.00	4190	20221027	-47.49	2000	20230726	10.00	3800	-42.11	20230215	2000	10.00	20230726	4190	-47.49	20221027	2000	10.00	20230726	0.77	N	047080	500	124 억		489929	N	N	0	N	00	N
13	20230728	130512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2210	50	2	2.31	69779015	32053	45.61	2180	2225	2130	2805	1515	2160	2176.99	1.97	0	-5529	2243	2201	2143	2101	2043	2222	2122	124	645	500	1510	5	1	24822362	549	26.95	2.86	12	0.13	82.00	774.00	4190	20221027	-47.26	2000	20230726	10.50	3800	-41.84	20230215	2000	10.50	20230726	4190	-47.26	20221027	2000	10.50	20230726	0.77	N	047080	500	124 억		489929	N	N	0	N	00	N
14	20230728	120509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2175	15	2	0.69	41294565	19151	27.25	2180	2185	2130	2805	1515	2160	2156.26	1.97	0	-1581	2243	2201	2143	2101	2043	2222	2122	124	645	500	1510	5	1	24822362	540	26.52	2.81	12	0.08	82.00	774.00	4190	20221027	-48.09	2000	20230726	8.75	3800	-42.76	20230215	2000	8.75	20230726	4190	-48.09	20221027	2000	8.75	20230726	0.77	N	047080	500	124 억		489929	N	N	0	N	00	N
15	20230728	110513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2175	15	2	0.69	30016575	13959	19.87	2180	2180	2130	2805	1515	2160	2150.34	1.97	0	-1429	2243	2201	2143	2101	2043	2222	2122	124	645	500	1510	5	1	24822362	540	26.52	2.81	12	0.06	82.00	774.00	4190	20221027	-48.09	2000	20230726	8.75	3800	-42.76	20230215	2000	8.75	20230726	4190	-48.09	20221027	2000	8.75	20230726	0.77	N	047080	500	124 억		489929	N	N	0	N	00	N
16	20230728	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2140	-20	5	-0.93	14242250	6646	9.46	2180	2180	2130	2805	1515	2160	2142.98	1.97	0	-157	2243	2201	2143	2101	2043	2222	2122	124	645	500	1510	5	1	24822362	531	26.10	2.76	12	0.03	82.00	774.00	4190	20221027	-48.93	2000	20230726	7.00	3800	-43.68	20230215	2000	7.00	20230726	4190	-48.93	20221027	2000	7.00	20230726	0.77	N	047080	500	124 억		489929	N	N	0	N	00	N
17	20230728	090512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2155	-5	5	-0.23	1542940	713	1.01	2180	2180	2155	2805	1515	2160	2164.01	1.97	0	-423	2243	2201	2143	2101	2043	2222	2122	124	645	500	1510	5	1	24822362	535	26.28	2.78	12	0.00	82.00	774.00	4190	20221027	-48.57	2000	20230726	7.75	3800	-43.29	20230215	2000	7.75	20230726	4190	-48.57	20221027	2000	7.75	20230726	0.77	N	047080	500	124 억		489929	N	N	0	N	00	N
18	20230727	160509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2160	105	2	5.11	150119590	70147	31.77	2085	2185	2085	2670	1440	2055	2140.04	1.93	49333	11356	2245	2150	2075	1980	1905	2112	1942	124	615	500	1430	5	1	24822362	536	26.34	2.79	12	0.28	82.00	774.00	4190	20221027	-48.45	2000	20230726	8.00	3800	-43.16	20230215	2000	8.00	20230726	4190	-48.45	20221027	2000	8.00	20230726	0.80	N	047080	500	124 억		478573	N	N	0	N	00	N
19	20230727	150509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2115	60	2	2.92	132950980	62166	28.15	2085	2185	2085	2670	1440	2055	2138.64	1.93	49333	11196	2245	2150	2075	1980	1905	2112	1942	124	615	500	1430	5	1	24822362	525	25.79	2.73	12	0.25	82.00	774.00	4190	20221027	-49.52	2000	20230726	5.75	3800	-44.34	20230215	2000	5.75	20230726	4190	-49.52	20221027	2000	5.75	20230726	0.80	N	047080	500	124 억		478573	N	N	0	N	00	N
20	20230727	140506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2150	95	2	4.62	104939095	48978	22.18	2085	2185	2085	2670	1440	2055	2142.58	1.93	49333	5925	2245	2150	2075	1980	1905	2112	1942	124	615	500	1430	5	1	24822362	534	26.22	2.78	12	0.20	82.00	774.00	4190	20221027	-48.69	2000	20230726	7.50	3800	-43.42	20230215	2000	7.50	20230726	4190	-48.69	20221027	2000	7.50	20230726	0.80	N	047080	500	124 억		478573	N	N	0	N	00	N
21	20230727	130506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2160	105	2	5.11	102646400	47909	21.70	2085	2185	2085	2670	1440	2055	2142.53	1.93	49333	5392	2245	2150	2075	1980	1905	2112	1942	124	615	500	1430	5	1	24822362	536	26.34	2.79	12	0.19	82.00	774.00	4190	20221027	-48.45	2000	20230726	8.00	3800	-43.16	20230215	2000	8.00	20230726	4190	-48.45	20221027	2000	8.00	20230726	0.80	N	047080	500	124 억		478573	N	N	0	N	00	N
22	20230727	120509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2170	115	2	5.60	98127005	45806	20.74	2085	2185	2085	2670	1440	2055	2142.23	1.93	49333	4754	2245	2150	2075	1980	1905	2112	1942	124	615	500	1430	5	1	24822362	539	26.46	2.80	12	0.18	82.00	774.00	4190	20221027	-48.21	2000	20230726	8.50	3800	-42.89	20230215	2000	8.50	20230726	4190	-48.21	20221027	2000	8.50	20230726	0.80	N	047080	500	124 억		478573	N	N	0	N	00	N
23	20230727	110508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2170	115	2	5.60	88710410	41454	18.77	2085	2185	2085	2670	1440	2055	2139.97	1.93	49333	3330	2245	2150	2075	1980	1905	2112	1942	124	615	500	1430	5	1	24822362	539	26.46	2.80	12	0.17	82.00	774.00	4190	20221027	-48.21	2000	20230726	8.50	3800	-42.89	20230215	2000	8.50	20230726	4190	-48.21	20221027	2000	8.50	20230726	0.80	N	047080	500	124 억		478573	N	N	0	N	00	N
24	20230727	100507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2150	95	2	4.62	54909535	25815	11.69	2085	2160	2085	2670	1440	2055	2127.04	1.93	49333	4414	2245	2150	2075	1980	1905	2112	1942	124	615	500	1430	5	1	24822362	534	26.22	2.78	12	0.10	82.00	774.00	4190	20221027	-48.69	2000	20230726	7.50	3800	-43.42	20230215	2000	7.50	20230726	4190	-48.69	20221027	2000	7.50	20230726	0.80	N	047080	500	124 억		478573	N	N	0	N	00	N
25	20230727	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2130	75	2	3.65	12278975	5841	2.65	2085	2140	2085	2670	1440	2055	2102.20	1.93	49333	590	2245	2150	2075	1980	1905	2112	1942	124	615	500	1430	5	1	24822362	529	25.98	2.75	12	0.02	82.00	774.00	4190	20221027	-49.16	2000	20230726	6.50	3800	-43.95	20230215	2000	6.50	20230726	4190	-49.16	20221027	2000	6.50	20230726	0.80	N	047080	500	124 억		478573	N	N	0	N	00	N
26	20230726	160506	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2055	-130	5	-5.95	449879460	218926	226.40	2135	2170	2000	2840	1530	2185	2054.94	1.73	0	49319	2291	2237	2211	2157	2131	2225	2145	124	655	500	1520	5	1	24822362	510	25.06	2.66	12	0.88	82.00	774.00	4190	20221027	-50.95	2000	20230726	2.75	3800	-45.92	20230215	2000	2.75	20230726	4190	-50.95	20221027	2000	2.75	20230726	0.80	N	047080	500	124 억		429240	N	N	0	N	00	N
27	20230726	150508	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2045	-140	5	-6.41	419316280	203955	210.92	2135	2170	2000	2840	1530	2185	2055.93	1.73	0	47456	2291	2237	2211	2157	2131	2225	2145	124	655	500	1520	5	1	24822362	508	24.94	2.64	12	0.82	82.00	774.00	4190	20221027	-51.19	2000	20230726	2.25	3800	-46.18	20230215	2000	2.25	20230726	4190	-51.19	20221027	2000	2.25	20230726	0.80	N	047080	500	124 억		429240	N	N	0	N	00	N
28	20230726	140507	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2025	-160	5	-7.32	408605245	198695	205.48	2135	2170	2000	2840	1530	2185	2056.44	1.73	0	43924	2291	2237	2211	2157	2131	2225	2145	124	655	500	1520	5	1	24822362	503	24.70	2.62	12	0.80	82.00	774.00	4190	20221027	-51.67	2000	20230726	1.25	3800	-46.71	20230215	2000	1.25	20230726	4190	-51.67	20221027	2000	1.25	20230726	0.80	N	047080	500	124 억		429240	N	N	0	N	00	N
29	20230726	130505	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2035	-150	5	-6.86	356730510	172947	178.85	2135	2170	2000	2840	1530	2185	2062.66	1.73	0	33593	2291	2237	2211	2157	2131	2225	2145	124	655	500	1520	5	1	24822362	505	24.82	2.63	12	0.70	82.00	774.00	4190	20221027	-51.43	2000	20230726	1.75	3800	-46.45	20230215	2000	1.75	20230726	4190	-51.43	20221027	2000	1.75	20230726	0.80	N	047080	500	124 억		429240	N	N	0	N	00	N
30	20230726	120506	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2030	-155	5	-7.09	296746080	143301	148.20	2135	2170	2000	2840	1530	2185	2070.79	1.73	0	24080	2291	2237	2211	2157	2131	2225	2145	124	655	500	1520	5	1	24822362	504	24.76	2.62	12	0.58	82.00	774.00	4190	20221027	-51.55	2000	20230726	1.50	3800	-46.58	20230215	2000	1.50	20230726	4190	-51.55	20221027	2000	1.50	20230726	0.80	N	047080	500	124 억		429240	N	N	0	N	00	N
31	20230726	110503	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2050	-135	5	-6.18	244704250	117877	121.90	2135	2170	2000	2840	1530	2185	2075.93	1.73	0	16358	2291	2237	2211	2157	2131	2225	2145	124	655	500	1520	5	1	24822362	509	25.00	2.65	12	0.47	82.00	774.00	4190	20221027	-51.07	2000	20230726	2.50	3800	-46.05	20230215	2000	2.50	20230726	4190	-51.07	20221027	2000	2.50	20230726	0.80	N	047080	500	124 억		429240	N	N	0	N	00	N
32	20230726	100507	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2090	-95	5	-4.35	105409245	49621	51.32	2135	2170	2085	2840	1530	2185	2124.29	1.73	0	3634	2291	2237	2211	2157	2131	2225	2145	124	655	500	1520	5	1	24822362	519	25.49	2.70	12	0.20	82.00	774.00	4190	20221027	-50.12	2085	20230726	0.24	3800	-45.00	20230215	2085	0.24	20230726	4190	-50.12	20221027	2085	0.24	20230726	0.80	N	047080	500	124 억		429240	N	N	0	N	00	N
33	20230726	090502	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2140	-45	5	-2.06	23393805	10925	11.30	2135	2170	2125	2840	1530	2185	2141.31	1.73	0	2317	2291	2237	2211	2157	2131	2225	2145	124	655	500	1520	5	1	24822362	531	26.10	2.76	12	0.04	82.00	774.00	4190	20221027	-48.93	2125	20230726	0.71	3800	-43.68	20230215	2125	0.71	20230726	4190	-48.93	20221027	2125	0.71	20230726	0.80	N	047080	500	124 억		429240	N	N	0	N	00	N
34	20230725	160502	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2185	-75	5	-3.32	210968350	95101	65.82	2260	2265	2185	2935	1585	2260	2218.40	1.68	0	12673	2426	2342	2296	2212	2166	2320	2190	124	675	500	1580	5	1	24822362	542	26.65	2.82	12	0.38	82.00	774.00	4190	20221027	-47.85	2185	20230725	0.00	3800	-42.50	20230215	2185	0.00	20230725	4190	-47.85	20221027	2185	0.00	20230725	0.81	N	047080	500	124 억		416417	N	N	0	N	00	N
35	20230725	150458	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2235	-25	5	-1.11	181920415	81874	56.67	2260	2265	2200	2935	1585	2260	2221.96	1.68	0	13340	2426	2342	2296	2212	2166	2320	2190	124	675	500	1580	5	1	24822362	555	27.26	2.89	12	0.33	82.00	774.00	4190	20221027	-46.66	2200	20230725	1.59	3800	-41.18	20230215	2200	1.59	20230725	4190	-46.66	20221027	2200	1.59	20230725	0.81	N	047080	500	124 억		416417	N	N	0	N	00	N
36	20230725	140459	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2225	-35	5	-1.55	164343360	73936	51.17	2260	2265	2200	2935	1585	2260	2222.78	1.68	0	11364	2426	2342	2296	2212	2166	2320	2190	124	675	500	1580	5	1	24822362	552	27.13	2.87	12	0.30	82.00	774.00	4190	20221027	-46.90	2200	20230725	1.14	3800	-41.45	20230215	2200	1.14	20230725	4190	-46.90	20221027	2200	1.14	20230725	0.81	N	047080	500	124 억		416417	N	N	0	N	00	N
37	20230725	130503	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2245	-15	5	-0.66	151078855	67998	47.06	2260	2265	2200	2935	1585	2260	2221.81	1.68	0	13459	2426	2342	2296	2212	2166	2320	2190	124	675	500	1580	5	1	24822362	557	27.38	2.90	12	0.27	82.00	774.00	4190	20221027	-46.42	2200	20230725	2.05	3800	-40.92	20230215	2200	2.05	20230725	4190	-46.42	20221027	2200	2.05	20230725	0.81	N	047080	500	124 억		416417	N	N	0	N	00	N
38	20230725	120503	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2220	-40	5	-1.77	137334805	61828	42.79	2260	2265	2200	2935	1585	2260	2221.24	1.68	0	10638	2426	2342	2296	2212	2166	2320	2190	124	675	500	1580	5	1	24822362	551	27.07	2.87	12	0.25	82.00	774.00	4190	20221027	-47.02	2200	20230725	0.91	3800	-41.58	20230215	2200	0.91	20230725	4190	-47.02	20221027	2200	0.91	20230725	0.81	N	047080	500	124 억		416417	N	N	0	N	00	N
39	20230725	110500	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2220	-40	5	-1.77	112251630	50513	34.96	2260	2265	2200	2935	1585	2260	2222.23	1.68	0	11119	2426	2342	2296	2212	2166	2320	2190	124	675	500	1580	5	1	24822362	551	27.07	2.87	12	0.20	82.00	774.00	4190	20221027	-47.02	2200	20230725	0.91	3800	-41.58	20230215	2200	0.91	20230725	4190	-47.02	20221027	2200	0.91	20230725	0.81	N	047080	500	124 억		416417	N	N	0	N	00	N
40	20230725	100500	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2200	-60	5	-2.65	89744960	40344	27.92	2260	2265	2200	2935	1585	2260	2224.49	1.68	0	7895	2426	2342	2296	2212	2166	2320	2190	124	675	500	1580	5	1	24822362	546	26.83	2.84	12	0.16	82.00	774.00	4190	20221027	-47.49	2200	20230725	0.00	3800	-42.11	20230215	2200	0.00	20230725	4190	-47.49	20221027	2200	0.00	20230725	0.81	N	047080	500	124 억		416417	N	N	0	N	00	N
41	20230725	090500	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2215	-45	5	-1.99	7400470	3293	2.28	2260	2265	2200	2935	1585	2260	2247.33	1.68	0	-284	2426	2342	2296	2212	2166	2320	2190	124	675	500	1580	5	1	24822362	550	27.01	2.86	12	0.01	82.00	774.00	4190	20221027	-47.14	2200	20230725	0.68	3800	-41.71	20230215	2200	0.68	20230725	4190	-47.14	20221027	2200	0.68	20230725	0.81	N	047080	500	124 억		416417	N	N	0	N	00	N
42	20230724	160501	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2260	-140	5	-5.83	330231135	144154	236.74	2365	2380	2250	3120	1680	2400	2290.67	1.67	0	1082	2533	2466	2413	2346	2293	2440	2320	124	720	500	1680	5	1	24822362	561	27.56	2.92	12	0.58	82.00	774.00	4190	20221027	-46.06	2250	20230724	0.44	3800	-40.53	20230215	2250	0.44	20230724	4190	-46.06	20221027	2250	0.44	20230724	0.86	N	047080	500	124 억		415323	N	N	0	N	00	N
43	20230724	150457	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2280	-120	5	-5.00	314047490	137002	225.00	2365	2380	2250	3120	1680	2400	2292.13	1.67	0	-361	2533	2466	2413	2346	2293	2440	2320	124	720	500	1680	5	1	24822362	566	27.80	2.95	12	0.55	82.00	774.00	4190	20221027	-45.58	2250	20230724	1.33	3800	-40.00	20230215	2250	1.33	20230724	4190	-45.58	20221027	2250	1.33	20230724	0.86	N	047080	500	124 억		415323	N	N	0	N	00	N
44	20230724	140456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2290	-110	5	-4.58	272057560	118513	194.63	2365	2380	2250	3120	1680	2400	2295.42	1.67	0	-7115	2533	2466	2413	2346	2293	2440	2320	124	720	500	1680	5	1	24822362	568	27.93	2.96	12	0.48	82.00	774.00	4190	20221027	-45.35	2250	20230724	1.78	3800	-39.74	20230215	2250	1.78	20230724	4190	-45.35	20221027	2250	1.78	20230724	0.86	N	047080	500	124 억		415323	N	N	0	N	00	N
45	20230724	130457	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2290	-110	5	-4.58	245590930	106902	175.57	2365	2380	2250	3120	1680	2400	2297.15	1.67	0	-12648	2533	2466	2413	2346	2293	2440	2320	124	720	500	1680	5	1	24822362	568	27.93	2.96	12	0.43	82.00	774.00	4190	20221027	-45.35	2250	20230724	1.78	3800	-39.74	20230215	2250	1.78	20230724	4190	-45.35	20221027	2250	1.78	20230724	0.86	N	047080	500	124 억		415323	N	N	0	N	00	N
46	20230724	120458	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2275	-125	5	-5.21	212674560	92442	151.82	2365	2380	2250	3120	1680	2400	2300.41	1.67	0	-10558	2533	2466	2413	2346	2293	2440	2320	124	720	500	1680	5	1	24822362	565	27.74	2.94	12	0.37	82.00	774.00	4190	20221027	-45.70	2250	20230724	1.11	3800	-40.13	20230215	2250	1.11	20230724	4190	-45.70	20221027	2250	1.11	20230724	0.86	N	047080	500	124 억		415323	N	N	0	N	00	N
47	20230724	110501	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2285	-115	5	-4.79	133148980	57496	94.43	2365	2380	2285	3120	1680	2400	2315.50	1.67	0	-14133	2533	2466	2413	2346	2293	2440	2320	124	720	500	1680	5	1	24822362	567	27.87	2.95	12	0.23	82.00	774.00	4190	20221027	-45.47	2285	20230724	0.00	3800	-39.87	20230215	2285	0.00	20230724	4190	-45.47	20221027	2285	0.00	20230724	0.86	N	047080	500	124 억		415323	N	N	0	N	00	N
48	20230724	100456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2320	-80	5	-3.33	73493600	31521	51.77	2365	2380	2310	3120	1680	2400	2331.14	1.67	0	-13623	2533	2466	2413	2346	2293	2440	2320	124	720	500	1680	5	1	24822362	576	28.29	3.00	12	0.13	82.00	774.00	4190	20221027	-44.63	2310	20230724	0.43	3800	-38.95	20230215	2310	0.43	20230724	4190	-44.63	20221027	2310	0.43	20230724	0.86	N	047080	500	124 억		415323	N	N	0	N	00	N
49	20230724	090458	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2350	-50	5	-2.08	16446505	6968	11.44	2365	2380	2350	3120	1680	2400	2359.12	1.67	0	-4855	2533	2466	2413	2346	2293	2440	2320	124	720	500	1680	5	1	24822362	583	28.66	3.04	12	0.03	82.00	774.00	4190	20221027	-43.91	2350	20230724	0.00	3800	-38.16	20230215	2350	0.00	20230724	4190	-43.91	20221027	2350	0.00	20230724	0.86	N	047080	500	124 억		415323	N	N	0	N	00	N
50	20230721	160454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2400	-65	5	-2.64	146741990	60612	91.11	2450	2480	2360	3200	1730	2465	2421.01	1.70	0	-5872	2535	2500	2450	2415	2365	2517	2432	124	735	500	1720	5	1	24822362	596	29.27	3.10	12	0.24	82.00	774.00	4190	20221027	-42.72	2360	20230721	1.69	3800	-36.84	20230215	2360	1.69	20230721	4190	-42.72	20221027	2360	1.69	20230721	0.87	N	047080	500	124 억		421195	N	N	0	N	00	N
51	20230721	150457	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2415	-50	5	-2.03	116142025	47813	71.87	2450	2480	2395	3200	1730	2465	2429.09	1.70	0	-5730	2535	2500	2450	2415	2365	2517	2432	124	735	500	1720	5	1	24822362	599	29.45	3.12	12	0.19	82.00	774.00	4190	20221027	-42.36	2395	20230721	0.84	3800	-36.45	20230215	2395	0.84	20230721	4190	-42.36	20221027	2395	0.84	20230721	0.87	N	047080	500	124 억		421195	N	N	0	N	00	N
52	20230721	140454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2430	-35	5	-1.42	73657635	30162	45.34	2450	2480	2425	3200	1730	2465	2442.07	1.70	0	-4035	2535	2500	2450	2415	2365	2517	2432	124	735	500	1720	5	1	24822362	603	29.63	3.14	12	0.12	82.00	774.00	4190	20221027	-42.00	2400	20230720	1.25	3800	-36.05	20230215	2400	1.25	20230720	4190	-42.00	20221027	2400	1.25	20230720	0.87	N	047080	500	124 억		421195	N	N	0	N	00	N
53	20230721	130456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2450	-15	5	-0.61	58029570	23733	35.68	2450	2480	2430	3200	1730	2465	2445.10	1.70	0	-1231	2535	2500	2450	2415	2365	2517	2432	124	735	500	1720	5	1	24822362	608	29.88	3.17	12	0.10	82.00	774.00	4190	20221027	-41.53	2400	20230720	2.08	3800	-35.53	20230215	2400	2.08	20230720	4190	-41.53	20221027	2400	2.08	20230720	0.87	N	047080	500	124 억		421195	N	N	0	N	00	N
54	20230721	120500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2455	-10	5	-0.41	40762445	16660	25.04	2450	2480	2430	3200	1730	2465	2446.73	1.70	0	-644	2535	2500	2450	2415	2365	2517	2432	124	735	500	1720	5	1	24822362	609	29.94	3.17	12	0.07	82.00	774.00	4190	20221027	-41.41	2400	20230720	2.29	3800	-35.39	20230215	2400	2.29	20230720	4190	-41.41	20221027	2400	2.29	20230720	0.87	N	047080	500	124 억		421195	N	N	0	N	00	N
55	20230721	110458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2450	-15	5	-0.61	28887145	11813	17.76	2450	2480	2430	3200	1730	2465	2445.37	1.70	0	-2182	2535	2500	2450	2415	2365	2517	2432	124	735	500	1720	5	1	24822362	608	29.88	3.17	12	0.05	82.00	774.00	4190	20221027	-41.53	2400	20230720	2.08	3800	-35.53	20230215	2400	2.08	20230720	4190	-41.53	20221027	2400	2.08	20230720	0.87	N	047080	500	124 억		421195	N	N	0	N	00	N
56	20230721	100457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2450	-15	5	-0.61	18476345	7555	11.36	2450	2480	2430	3200	1730	2465	2445.58	1.70	0	-2054	2535	2500	2450	2415	2365	2517	2432	124	735	500	1720	5	1	24822362	608	29.88	3.17	12	0.03	82.00	774.00	4190	20221027	-41.53	2400	20230720	2.08	3800	-35.53	20230215	2400	2.08	20230720	4190	-41.53	20221027	2400	2.08	20230720	0.87	N	047080	500	124 억		421195	N	N	0	N	00	N
57	20230721	090458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2450	-15	5	-0.61	2481780	1012	1.52	2450	2480	2440	3200	1730	2465	2452.35	1.70	0	-613	2535	2500	2450	2415	2365	2517	2432	124	735	500	1720	5	1	24822362	608	29.88	3.17	12	0.00	82.00	774.00	4190	20221027	-41.53	2400	20230720	2.08	3800	-35.53	20230215	2400	2.08	20230720	4190	-41.53	20221027	2400	2.08	20230720	0.87	N	047080	500	124 억		421195	N	N	0	N	00	N
58	20230720	160454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2465	40	2	1.65	162069625	66521	79.10	2405	2485	2400	3150	1700	2425	2436.37	1.63	0	15107	2541	2482	2446	2387	2351	2465	2370	124	725	500	1690	5	1	24822362	612	30.06	3.18	12	0.27	82.00	774.00	4190	20221027	-41.17	2400	20230720	2.71	3800	-35.13	20230215	2400	2.71	20230720	4190	-41.17	20221027	2400	2.71	20230720	0.87	N	047080	500	124 억		405050	N	N	0	N	00	N
59	20230720	150453	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2460	35	2	1.44	159955405	65662	78.08	2405	2485	2400	3150	1700	2425	2436.04	1.63	0	15104	2541	2482	2446	2387	2351	2465	2370	124	725	500	1690	5	1	24822362	611	30.00	3.18	12	0.26	82.00	774.00	4190	20221027	-41.29	2400	20230720	2.50	3800	-35.26	20230215	2400	2.50	20230720	4190	-41.29	20221027	2400	2.50	20230720	0.87	N	047080	500	124 억		405050	N	N	0	N	00	N
60	20230720	140452	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2455	30	2	1.24	151117635	62064	73.80	2405	2485	2400	3150	1700	2425	2434.87	1.63	0	13291	2541	2482	2446	2387	2351	2465	2370	124	725	500	1690	5	1	24822362	609	29.94	3.17	12	0.25	82.00	774.00	4190	20221027	-41.41	2400	20230720	2.29	3800	-35.39	20230215	2400	2.29	20230720	4190	-41.41	20221027	2400	2.29	20230720	0.87	N	047080	500	124 억		405050	N	N	0	N	00	N
61	20230720	130451	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2470	45	2	1.86	146411545	60154	71.53	2405	2485	2400	3150	1700	2425	2433.95	1.63	0	12956	2541	2482	2446	2387	2351	2465	2370	124	725	500	1690	5	1	24822362	613	30.12	3.19	12	0.24	82.00	774.00	4190	20221027	-41.05	2400	20230720	2.92	3800	-35.00	20230215	2400	2.92	20230720	4190	-41.05	20221027	2400	2.92	20230720	0.87	N	047080	500	124 억		405050	N	N	0	N	00	N
62	20230720	120457	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2455	30	2	1.24	135787080	55852	66.41	2405	2470	2400	3150	1700	2425	2431.19	1.63	0	12038	2541	2482	2446	2387	2351	2465	2370	124	725	500	1690	5	1	24822362	609	29.94	3.17	12	0.23	82.00	774.00	4190	20221027	-41.41	2400	20230720	2.29	3800	-35.39	20230215	2400	2.29	20230720	4190	-41.41	20221027	2400	2.29	20230720	0.87	N	047080	500	124 억		405050	N	N	0	N	00	N
63	20230720	110455	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2425	0	3	0.00	50190960	20751	24.67	2405	2455	2400	3150	1700	2425	2418.72	1.63	0	-1726	2541	2482	2446	2387	2351	2465	2370	124	725	500	1690	5	1	24822362	602	29.57	3.13	12	0.08	82.00	774.00	4190	20221027	-42.12	2400	20230720	1.04	3800	-36.18	20230215	2400	1.04	20230720	4190	-42.12	20221027	2400	1.04	20230720	0.87	N	047080	500	124 억		405050	N	N	0	N	00	N
64	20230720	100451	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2435	10	2	0.41	40495260	16754	19.92	2405	2455	2400	3150	1700	2425	2417.05	1.63	0	-2148	2541	2482	2446	2387	2351	2465	2370	124	725	500	1690	5	1	24822362	604	29.70	3.15	12	0.07	82.00	774.00	4190	20221027	-41.89	2400	20230720	1.46	3800	-35.92	20230215	2400	1.46	20230720	4190	-41.89	20221027	2400	1.46	20230720	0.87	N	047080	500	124 억		405050	N	N	0	N	00	N
65	20230720	090451	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2405	-20	5	-0.82	8631565	3589	4.27	2405	2410	2405	3150	1700	2425	2405.01	1.63	0	1762	2541	2482	2446	2387	2351	2465	2370	124	725	500	1690	5	1	24822362	597	29.33	3.11	12	0.01	82.00	774.00	4190	20221027	-42.60	2405	20230720	0.00	3800	-36.71	20230215	2405	0.00	20230720	4190	-42.60	20221027	2405	0.00	20230720	0.87	N	047080	500	124 억		405050	N	N	0	N	00	N
66	20230719	160500	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2425	-55	5	-2.22	203986000	83225	133.28	2480	2505	2410	3220	1740	2480	2451.12	1.59	0	9294	2563	2521	2488	2446	2413	2505	2430	124	740	500	1730	5	1	24822362	602	29.57	3.13	12	0.34	82.00	774.00	4190	20221027	-42.12	2410	20230719	0.62	3800	-36.18	20230215	2410	0.62	20230719	4190	-42.12	20221027	2410	0.62	20230719	0.85	N	047080	500	124 억		395750	N	N	0	N	00	N
67	20230719	150458	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2450	-30	5	-1.21	186264695	75946	121.62	2480	2505	2410	3220	1740	2480	2452.59	1.59	0	7769	2563	2521	2488	2446	2413	2505	2430	124	740	500	1730	5	1	24822362	608	29.88	3.17	12	0.31	82.00	774.00	4190	20221027	-41.53	2410	20230719	1.66	3800	-35.53	20230215	2410	1.66	20230719	4190	-41.53	20221027	2410	1.66	20230719	0.85	N	047080	500	124 억		395750	N	N	0	N	00	N
68	20230719	140500	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2440	-40	5	-1.61	171574215	69965	112.04	2480	2505	2410	3220	1740	2480	2452.29	1.59	0	8161	2563	2521	2488	2446	2413	2505	2430	124	740	500	1730	5	1	24822362	606	29.76	3.15	12	0.28	82.00	774.00	4190	20221027	-41.77	2410	20230719	1.24	3800	-35.79	20230215	2410	1.24	20230719	4190	-41.77	20221027	2410	1.24	20230719	0.85	N	047080	500	124 억		395750	N	N	0	N	00	N
69	20230719	130454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2440	-40	5	-1.61	145503840	59240	94.87	2480	2505	2410	3220	1740	2480	2456.18	1.59	0	5995	2563	2521	2488	2446	2413	2505	2430	124	740	500	1730	5	1	24822362	606	29.76	3.15	12	0.24	82.00	774.00	4190	20221027	-41.77	2410	20230719	1.24	3800	-35.79	20230215	2410	1.24	20230719	4190	-41.77	20221027	2410	1.24	20230719	0.85	N	047080	500	124 억		395750	N	N	0	N	00	N
70	20230719	120459	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2465	-15	5	-0.60	139188120	56660	90.74	2480	2505	2410	3220	1740	2480	2456.55	1.59	0	5103	2563	2521	2488	2446	2413	2505	2430	124	740	500	1730	5	1	24822362	612	30.06	3.18	12	0.23	82.00	774.00	4190	20221027	-41.17	2410	20230719	2.28	3800	-35.13	20230215	2410	2.28	20230719	4190	-41.17	20221027	2410	2.28	20230719	0.85	N	047080	500	124 억		395750	N	N	0	N	00	N
71	20230719	110500	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2475	-5	5	-0.20	134034910	54562	87.38	2480	2505	2410	3220	1740	2480	2456.56	1.59	0	4683	2563	2521	2488	2446	2413	2505	2430	124	740	500	1730	5	1	24822362	614	30.18	3.20	12	0.22	82.00	774.00	4190	20221027	-40.93	2410	20230719	2.70	3800	-34.87	20230215	2410	2.70	20230719	4190	-40.93	20221027	2410	2.70	20230719	0.85	N	047080	500	124 억		395750	N	N	0	N	00	N
72	20230719	100456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2425	-55	5	-2.22	61115255	25071	40.15	2480	2480	2410	3220	1740	2480	2437.69	1.59	0	2308	2563	2521	2488	2446	2413	2505	2430	124	740	500	1730	5	1	24822362	602	29.57	3.13	12	0.10	82.00	774.00	4190	20221027	-42.12	2410	20230719	0.62	3800	-36.18	20230215	2410	0.62	20230719	4190	-42.12	20221027	2410	0.62	20230719	0.85	N	047080	500	124 억		395750	N	N	0	N	00	N
73	20230719	090456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2460	-20	5	-0.81	11166390	4537	7.27	2480	2480	2455	3220	1740	2480	2461.18	1.59	0	2421	2563	2521	2488	2446	2413	2505	2430	124	740	500	1730	5	1	24822362	611	30.00	3.18	12	0.02	82.00	774.00	4190	20221027	-41.29	2455	20230719	0.20	3800	-35.26	20230215	2455	0.20	20230719	4190	-41.29	20221027	2455	0.20	20230719	0.85	N	047080	500	124 억		395750	N	N	0	N	00	N
74	20230718	160455	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2480	-55	5	-2.17	153630975	61874	82.06	2525	2530	2455	3295	1775	2535	2482.79	1.59	0	357	2638	2586	2533	2481	2428	2560	2455	124	760	500	1770	5	1	24822362	616	30.24	3.20	12	0.25	82.00	774.00	4190	20221027	-40.81	2455	20230718	1.02	3800	-34.74	20230215	2455	1.02	20230718	4190	-40.81	20221027	2455	1.02	20230718	0.86	N	047080	500	124 억		395385	N	N	0	N	00	N
75	20230718	150456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2480	-55	5	-2.17	147298420	59323	78.68	2525	2530	2455	3295	1775	2535	2482.81	1.59	0	-163	2638	2586	2533	2481	2428	2560	2455	124	760	500	1770	5	1	24822362	616	30.24	3.20	12	0.24	82.00	774.00	4190	20221027	-40.81	2455	20230718	1.02	3800	-34.74	20230215	2455	1.02	20230718	4190	-40.81	20221027	2455	1.02	20230718	0.86	N	047080	500	124 억		395385	N	N	0	N	00	N
76	20230718	140454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2495	-40	5	-1.58	126575395	50972	67.60	2525	2530	2455	3295	1775	2535	2483.02	1.59	0	-1561	2638	2586	2533	2481	2428	2560	2455	124	760	500	1770	5	1	24822362	619	30.43	3.22	12	0.21	82.00	774.00	4190	20221027	-40.45	2455	20230718	1.63	3800	-34.34	20230215	2455	1.63	20230718	4190	-40.45	20221027	2455	1.63	20230718	0.86	N	047080	500	124 억		395385	N	N	0	N	00	N
77	20230718	130454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2485	-50	5	-1.97	116595150	46970	62.29	2525	2530	2455	3295	1775	2535	2482.10	1.59	0	-1488	2638	2586	2533	2481	2428	2560	2455	124	760	500	1770	5	1	24822362	617	30.30	3.21	12	0.19	82.00	774.00	4190	20221027	-40.69	2455	20230718	1.22	3800	-34.61	20230215	2455	1.22	20230718	4190	-40.69	20221027	2455	1.22	20230718	0.86	N	047080	500	124 억		395385	N	N	0	N	00	N
78	20230718	120456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2455	-80	5	-3.16	94035055	37834	50.18	2525	2530	2455	3295	1775	2535	2485.19	1.59	0	-3642	2638	2586	2533	2481	2428	2560	2455	124	760	500	1770	5	1	24822362	609	29.94	3.17	12	0.15	82.00	774.00	4190	20221027	-41.41	2455	20230718	0.00	3800	-35.39	20230215	2455	0.00	20230718	4190	-41.41	20221027	2455	0.00	20230718	0.86	N	047080	500	124 억		395385	N	N	0	N	00	N
79	20230718	110457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2485	-50	5	-1.97	67275780	27009	35.82	2525	2530	2475	3295	1775	2535	2490.52	1.59	0	-650	2638	2586	2533	2481	2428	2560	2455	124	760	500	1770	5	1	24822362	617	30.30	3.21	12	0.11	82.00	774.00	4190	20221027	-40.69	2470	20230712	0.61	3800	-34.61	20230215	2470	0.61	20230712	4190	-40.69	20221027	2470	0.61	20230712	0.86	N	047080	500	124 억		395385	N	N	0	N	00	N
80	20230718	100452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2485	-50	5	-1.97	42917780	17196	22.81	2525	2530	2480	3295	1775	2535	2495.32	1.59	0	2183	2638	2586	2533	2481	2428	2560	2455	124	760	500	1770	5	1	24822362	617	30.30	3.21	12	0.07	82.00	774.00	4190	20221027	-40.69	2470	20230712	0.61	3800	-34.61	20230215	2470	0.61	20230712	4190	-40.69	20221027	2470	0.61	20230712	0.86	N	047080	500	124 억		395385	N	N	0	N	00	N
81	20230718	090453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	-15	5	-0.59	2122120	840	1.11	2525	2530	2520	3295	1775	2535	2523.44	1.59	0	6	2638	2586	2533	2481	2428	2560	2455	124	760	500	1770	5	1	24822362	626	30.73	3.26	12	0.00	82.00	774.00	4190	20221027	-39.86	2470	20230712	2.02	3800	-33.68	20230215	2470	2.02	20230712	4190	-39.86	20221027	2470	2.02	20230712	0.86	N	047080	500	124 억		395385	N	N	0	N	00	N
82	20230717	160454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	-30	5	-1.17	186188270	74178	146.90	2580	2585	2480	3330	1800	2565	2510.00	1.58	0	4111	2731	2647	2596	2512	2461	2622	2487	124	765	500	1790	5	1	24822362	629	30.91	3.28	12	0.30	82.00	774.00	4190	20221027	-39.50	2470	20230712	2.63	3800	-33.29	20230215	2470	2.63	20230712	4190	-39.50	20221027	2470	2.63	20230712	0.86	N	047080	500	124 억		391255	N	N	0	N	00	N
83	20230717	150451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	-25	5	-0.97	172173730	68637	135.93	2580	2585	2480	3330	1800	2565	2508.47	1.58	0	4042	2731	2647	2596	2512	2461	2622	2487	124	765	500	1790	5	1	24822362	630	30.98	3.28	12	0.28	82.00	774.00	4190	20221027	-39.38	2470	20230712	2.83	3800	-33.16	20230215	2470	2.83	20230712	4190	-39.38	20221027	2470	2.83	20230712	0.86	N	047080	500	124 억		391255	N	N	0	N	00	N
84	20230717	140453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	-40	5	-1.56	164392700	65563	129.84	2580	2585	2480	3330	1800	2565	2507.40	1.58	0	2813	2731	2647	2596	2512	2461	2622	2487	124	765	500	1790	5	1	24822362	627	30.79	3.26	12	0.26	82.00	774.00	4190	20221027	-39.74	2470	20230712	2.23	3800	-33.55	20230215	2470	2.23	20230712	4190	-39.74	20221027	2470	2.23	20230712	0.86	N	047080	500	124 억		391255	N	N	0	N	00	N
85	20230717	130450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	-55	5	-2.14	144424255	57614	114.10	2580	2585	2480	3330	1800	2565	2506.76	1.58	0	-296	2731	2647	2596	2512	2461	2622	2487	124	765	500	1790	5	1	24822362	623	30.61	3.24	12	0.23	82.00	774.00	4190	20221027	-40.10	2470	20230712	1.62	3800	-33.95	20230215	2470	1.62	20230712	4190	-40.10	20221027	2470	1.62	20230712	0.86	N	047080	500	124 억		391255	N	N	0	N	00	N
86	20230717	120455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-60	5	-2.34	133019330	53065	105.09	2580	2585	2480	3330	1800	2565	2506.72	1.58	0	-2776	2731	2647	2596	2512	2461	2622	2487	124	765	500	1790	5	1	24822362	622	30.55	3.24	12	0.21	82.00	774.00	4190	20221027	-40.21	2470	20230712	1.42	3800	-34.08	20230215	2470	1.42	20230712	4190	-40.21	20221027	2470	1.42	20230712	0.86	N	047080	500	124 억		391255	N	N	0	N	00	N
87	20230717	110449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-65	5	-2.53	92043810	36649	72.58	2580	2585	2490	3330	1800	2565	2511.50	1.58	0	-5007	2731	2647	2596	2512	2461	2622	2487	124	765	500	1790	5	1	24822362	621	30.49	3.23	12	0.15	82.00	774.00	4190	20221027	-40.33	2470	20230712	1.21	3800	-34.21	20230215	2470	1.21	20230712	4190	-40.33	20221027	2470	1.21	20230712	0.86	N	047080	500	124 억		391255	N	N	0	N	00	N
88	20230717	100451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-60	5	-2.34	48353895	19150	37.93	2580	2585	2500	3330	1800	2565	2525.01	1.58	0	-6059	2731	2647	2596	2512	2461	2622	2487	124	765	500	1790	5	1	24822362	622	30.55	3.24	12	0.08	82.00	774.00	4190	20221027	-40.21	2470	20230712	1.42	3800	-34.08	20230215	2470	1.42	20230712	4190	-40.21	20221027	2470	1.42	20230712	0.86	N	047080	500	124 억		391255	N	N	0	N	00	N
89	20230717	090450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	-40	5	-1.56	10817375	4225	8.37	2580	2580	2520	3330	1800	2565	2560.33	1.58	0	-2111	2731	2647	2596	2512	2461	2622	2487	124	765	500	1790	5	1	24822362	627	30.79	3.26	12	0.02	82.00	774.00	4190	20221027	-39.74	2470	20230712	2.23	3800	-33.55	20230215	2470	2.23	20230712	4190	-39.74	20221027	2470	2.23	20230712	0.86	N	047080	500	124 억		391255	N	N	0	N	00	N
90	20230714	160449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-35	5	-1.35	130292435	50489	66.61	2680	2680	2545	3380	1820	2600	2580.61	1.66	0	-19574	2680	2640	2565	2525	2450	2660	2545	124	780	500	1820	5	1	24822362	637	31.28	3.31	12	0.20	82.00	774.00	4190	20221027	-38.78	2470	20230712	3.85	3800	-32.50	20230215	2470	3.85	20230712	4190	-38.78	20221027	2470	3.85	20230712	0.86	N	047080	500	124 억		410829	N	N	0	N	00	N
91	20230714	150452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-40	5	-1.54	124265025	48137	63.51	2680	2680	2545	3380	1820	2600	2581.49	1.66	0	-18872	2680	2640	2565	2525	2450	2660	2545	124	780	500	1820	5	1	24822362	635	31.22	3.31	12	0.19	82.00	774.00	4190	20221027	-38.90	2470	20230712	3.64	3800	-32.63	20230215	2470	3.64	20230712	4190	-38.90	20221027	2470	3.64	20230712	0.86	N	047080	500	124 억		410829	N	N	0	N	00	N
92	20230714	140453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2555	-45	5	-1.73	114194510	44197	58.31	2680	2680	2545	3380	1820	2600	2583.76	1.66	0	-17511	2680	2640	2565	2525	2450	2660	2545	124	780	500	1820	5	1	24822362	634	31.16	3.30	12	0.18	82.00	774.00	4190	20221027	-39.02	2470	20230712	3.44	3800	-32.76	20230215	2470	3.44	20230712	4190	-39.02	20221027	2470	3.44	20230712	0.86	N	047080	500	124 억		410829	N	N	0	N	00	N
93	20230714	130447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-30	5	-1.15	108696935	42044	55.47	2680	2680	2545	3380	1820	2600	2585.31	1.66	0	-16646	2680	2640	2565	2525	2450	2660	2545	124	780	500	1820	5	1	24822362	638	31.34	3.32	12	0.17	82.00	774.00	4190	20221027	-38.66	2470	20230712	4.05	3800	-32.37	20230215	2470	4.05	20230712	4190	-38.66	20221027	2470	4.05	20230712	0.86	N	047080	500	124 억		410829	N	N	0	N	00	N
94	20230714	120448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-30	5	-1.15	101852525	39369	51.94	2680	2680	2545	3380	1820	2600	2587.13	1.66	0	-15081	2680	2640	2565	2525	2450	2660	2545	124	780	500	1820	5	1	24822362	638	31.34	3.32	12	0.16	82.00	774.00	4190	20221027	-38.66	2470	20230712	4.05	3800	-32.37	20230215	2470	4.05	20230712	4190	-38.66	20221027	2470	4.05	20230712	0.86	N	047080	500	124 억		410829	N	N	0	N	00	N
95	20230714	110451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-40	5	-1.54	86396335	33338	43.99	2680	2680	2545	3380	1820	2600	2591.53	1.66	0	-13175	2680	2640	2565	2525	2450	2660	2545	124	780	500	1820	5	1	24822362	635	31.22	3.31	12	0.13	82.00	774.00	4190	20221027	-38.90	2470	20230712	3.64	3800	-32.63	20230215	2470	3.64	20230712	4190	-38.90	20221027	2470	3.64	20230712	0.86	N	047080	500	124 억		410829	N	N	0	N	00	N
96	20230714	100454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-50	5	-1.92	74055505	28530	37.64	2680	2680	2545	3380	1820	2600	2595.71	1.66	0	-13820	2680	2640	2565	2525	2450	2660	2545	124	780	500	1820	5	1	24822362	633	31.10	3.29	12	0.11	82.00	774.00	4190	20221027	-39.14	2470	20230712	3.24	3800	-32.89	20230215	2470	3.24	20230712	4190	-39.14	20221027	2470	3.24	20230712	0.86	N	047080	500	124 억		410829	N	N	0	N	00	N
97	20230714	090450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	10	2	0.38	22132110	8393	11.07	2680	2680	2600	3380	1820	2600	2636.97	1.66	0	-4888	2680	2640	2565	2525	2450	2660	2545	124	780	500	1820	5	1	24822362	648	31.83	3.37	12	0.03	82.00	774.00	4190	20221027	-37.71	2470	20230712	5.67	3800	-31.32	20230215	2470	5.67	20230712	4190	-37.71	20221027	2470	5.67	20230712	0.86	N	047080	500	124 억		410829	N	N	0	N	00	N
98	20230713	160449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	110	2	4.42	193251310	75242	93.50	2490	2605	2490	3235	1745	2490	2568.37	1.58	0	16795	2590	2540	2505	2455	2420	2522	2437	124	745	500	1740	5	1	24822362	645	31.71	3.36	12	0.30	82.00	774.00	4190	20221027	-37.95	2470	20230712	5.26	3800	-31.58	20230215	2470	5.26	20230712	4190	-37.95	20221027	2470	5.26	20230712	0.86	N	047080	500	124 억		392698	N	N	0	N	00	N
99	20230713	150444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	90	2	3.61	185806650	72367	89.93	2490	2605	2490	3235	1745	2490	2567.56	1.58	0	15659	2590	2540	2505	2455	2420	2522	2437	124	745	500	1740	5	1	24822362	640	31.46	3.33	12	0.29	82.00	774.00	4190	20221027	-38.42	2470	20230712	4.45	3800	-32.11	20230215	2470	4.45	20230712	4190	-38.42	20221027	2470	4.45	20230712	0.86	N	047080	500	124 억		392698	N	N	0	N	00	N
100	20230713	140445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	95	2	3.82	163775130	63882	79.38	2490	2605	2490	3235	1745	2490	2563.71	1.58	0	16270	2590	2540	2505	2455	2420	2522	2437	124	745	500	1740	5	1	24822362	642	31.52	3.34	12	0.26	82.00	774.00	4190	20221027	-38.31	2470	20230712	4.66	3800	-31.97	20230215	2470	4.66	20230712	4190	-38.31	20221027	2470	4.66	20230712	0.86	N	047080	500	124 억		392698	N	N	0	N	00	N
101	20230713	130447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	85	2	3.41	118740660	46491	57.77	2490	2600	2490	3235	1745	2490	2554.06	1.58	0	12890	2590	2540	2505	2455	2420	2522	2437	124	745	500	1740	5	1	24822362	639	31.40	3.33	12	0.19	82.00	774.00	4190	20221027	-38.54	2470	20230712	4.25	3800	-32.24	20230215	2470	4.25	20230712	4190	-38.54	20221027	2470	4.25	20230712	0.86	N	047080	500	124 억		392698	N	N	0	N	00	N
102	20230713	120444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	110	2	4.42	85426910	33576	41.72	2490	2600	2490	3235	1745	2490	2544.28	1.58	0	12882	2590	2540	2505	2455	2420	2522	2437	124	745	500	1740	5	1	24822362	645	31.71	3.36	12	0.14	82.00	774.00	4190	20221027	-37.95	2470	20230712	5.26	3800	-31.58	20230215	2470	5.26	20230712	4190	-37.95	20221027	2470	5.26	20230712	0.86	N	047080	500	124 억		392698	N	N	0	N	00	N
103	20230713	110448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	60	2	2.41	58747965	23171	28.79	2490	2565	2490	3235	1745	2490	2535.41	1.58	0	7978	2590	2540	2505	2455	2420	2522	2437	124	745	500	1740	5	1	24822362	633	31.10	3.29	12	0.09	82.00	774.00	4190	20221027	-39.14	2470	20230712	3.24	3800	-32.89	20230215	2470	3.24	20230712	4190	-39.14	20221027	2470	3.24	20230712	0.86	N	047080	500	124 억		392698	N	N	0	N	00	N
104	20230713	100446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	70	2	2.81	40358475	15955	19.83	2490	2565	2490	3235	1745	2490	2529.52	1.58	0	6026	2590	2540	2505	2455	2420	2522	2437	124	745	500	1740	5	1	24822362	635	31.22	3.31	12	0.06	82.00	774.00	4190	20221027	-38.90	2470	20230712	3.64	3800	-32.63	20230215	2470	3.64	20230712	4190	-38.90	20221027	2470	3.64	20230712	0.86	N	047080	500	124 억		392698	N	N	0	N	00	N
105	20230713	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	45	2	1.81	10606355	4229	5.26	2490	2540	2490	3235	1745	2490	2508.01	1.58	0	1959	2590	2540	2505	2455	2420	2522	2437	124	745	500	1740	5	1	24822362	629	30.91	3.28	12	0.02	82.00	774.00	4190	20221027	-39.50	2470	20230712	2.63	3800	-33.29	20230215	2470	2.63	20230712	4190	-39.50	20221027	2470	2.63	20230712	0.86	N	047080	500	124 억		392698	N	N	0	N	00	N
106	20230712	160443	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2490	-40	5	-1.58	188100440	75083	252.00	2550	2555	2470	3285	1775	2530	2505.29	1.54	0	10002	2610	2570	2545	2505	2480	2557	2492	124	755	500	1770	5	1	24822362	618	30.37	3.22	12	0.30	82.00	774.00	4190	20221027	-40.57	2470	20230712	0.81	3800	-34.47	20230215	2470	0.81	20230712	4190	-40.57	20221027	2470	0.81	20230712	0.87	N	047080	500	124 억		382696	N	N	0	N	00	N
107	20230712	150441	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2505	-25	5	-0.99	153735610	61341	205.88	2550	2555	2470	3285	1775	2530	2506.25	1.54	0	6506	2610	2570	2545	2505	2480	2557	2492	124	755	500	1770	5	1	24822362	622	30.55	3.24	12	0.25	82.00	774.00	4190	20221027	-40.21	2470	20230712	1.42	3800	-34.08	20230215	2470	1.42	20230712	4190	-40.21	20221027	2470	1.42	20230712	0.87	N	047080	500	124 억		382696	N	N	0	N	00	N
108	20230712	140439	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2505	-25	5	-0.99	142668880	56913	191.02	2550	2555	2470	3285	1775	2530	2506.79	1.54	0	5533	2610	2570	2545	2505	2480	2557	2492	124	755	500	1770	5	1	24822362	622	30.55	3.24	12	0.23	82.00	774.00	4190	20221027	-40.21	2470	20230712	1.42	3800	-34.08	20230215	2470	1.42	20230712	4190	-40.21	20221027	2470	1.42	20230712	0.87	N	047080	500	124 억		382696	N	N	0	N	00	N
109	20230712	130442	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2500	-30	5	-1.19	117373825	46842	157.21	2550	2555	2470	3285	1775	2530	2505.74	1.54	0	2483	2610	2570	2545	2505	2480	2557	2492	124	755	500	1770	5	1	24822362	621	30.49	3.23	12	0.19	82.00	774.00	4190	20221027	-40.33	2470	20230712	1.21	3800	-34.21	20230215	2470	1.21	20230712	4190	-40.33	20221027	2470	1.21	20230712	0.87	N	047080	500	124 억		382696	N	N	0	N	00	N
110	20230712	120443	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2500	-30	5	-1.19	85903350	34212	114.82	2550	2555	2480	3285	1775	2530	2510.91	1.54	0	-343	2610	2570	2545	2505	2480	2557	2492	124	755	500	1770	5	1	24822362	621	30.49	3.23	12	0.14	82.00	774.00	4190	20221027	-40.33	2480	20230712	0.81	3800	-34.21	20230215	2480	0.81	20230712	4190	-40.33	20221027	2480	0.81	20230712	0.87	N	047080	500	124 억		382696	N	N	0	N	00	N
111	20230712	110442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	-20	5	-0.79	58012405	23030	77.29	2550	2555	2500	3285	1775	2530	2518.99	1.54	0	219	2610	2570	2545	2505	2480	2557	2492	124	755	500	1770	5	1	24822362	623	30.61	3.24	12	0.09	82.00	774.00	4190	20221027	-40.10	2495	20230710	0.60	3800	-33.95	20230215	2495	0.60	20230710	4190	-40.10	20221027	2495	0.60	20230710	0.87	N	047080	500	124 억		382696	N	N	0	N	00	N
112	20230712	100444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	0	3	0.00	15409405	6080	20.41	2550	2555	2520	3285	1775	2530	2534.44	1.54	0	-541	2610	2570	2545	2505	2480	2557	2492	124	755	500	1770	5	1	24822362	628	30.85	3.27	12	0.02	82.00	774.00	4190	20221027	-39.62	2495	20230710	1.40	3800	-33.42	20230215	2495	1.40	20230710	4190	-39.62	20221027	2495	1.40	20230710	0.87	N	047080	500	124 억		382696	N	N	0	N	00	N
113	20230712	090443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	20	2	0.79	2436615	957	3.21	2550	2555	2540	3285	1775	2530	2546.10	1.54	0	-75	2610	2570	2545	2505	2480	2557	2492	124	755	500	1770	5	1	24822362	633	31.10	3.29	12	0.00	82.00	774.00	4190	20221027	-39.14	2495	20230710	2.20	3800	-32.89	20230215	2495	2.20	20230710	4190	-39.14	20221027	2495	2.20	20230710	0.87	N	047080	500	124 억		382696	N	N	0	N	00	N
114	20230711	160437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	-25	5	-0.98	75651105	29694	60.03	2555	2585	2520	3320	1790	2555	2548.02	1.54	0	288	2608	2581	2538	2511	2468	2595	2525	124	765	500	1780	5	1	24822362	628	30.85	3.27	12	0.12	82.00	774.00	4190	20221027	-39.62	2495	20230710	1.40	3800	-33.42	20230215	2495	1.40	20230710	4190	-39.62	20221027	2495	1.40	20230710	0.87	N	047080	500	124 억		382408	N	N	0	N	00	N
115	20230711	150436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	-20	5	-0.78	72103375	28292	57.20	2555	2585	2520	3320	1790	2555	2548.54	1.54	0	179	2608	2581	2538	2511	2468	2595	2525	124	765	500	1780	5	1	24822362	629	30.91	3.28	12	0.11	82.00	774.00	4190	20221027	-39.50	2495	20230710	1.60	3800	-33.29	20230215	2495	1.60	20230710	4190	-39.50	20221027	2495	1.60	20230710	0.87	N	047080	500	124 억		382408	N	N	0	N	00	N
116	20230711	140435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	-15	5	-0.59	65881265	25836	52.23	2555	2585	2520	3320	1790	2555	2549.98	1.54	0	-835	2608	2581	2538	2511	2468	2595	2525	124	765	500	1780	5	1	24822362	630	30.98	3.28	12	0.10	82.00	774.00	4190	20221027	-39.38	2495	20230710	1.80	3800	-33.16	20230215	2495	1.80	20230710	4190	-39.38	20221027	2495	1.80	20230710	0.87	N	047080	500	124 억		382408	N	N	0	N	00	N
117	20230711	130428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-10	5	-0.39	51946670	20338	41.12	2555	2585	2520	3320	1790	2555	2554.17	1.54	0	-1430	2608	2581	2538	2511	2468	2595	2525	124	765	500	1780	5	1	24822362	632	31.04	3.29	12	0.08	82.00	774.00	4190	20221027	-39.26	2495	20230710	2.00	3800	-33.03	20230215	2495	2.00	20230710	4190	-39.26	20221027	2495	2.00	20230710	0.87	N	047080	500	124 억		382408	N	N	0	N	00	N
118	20230711	120439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	-15	5	-0.59	47845915	18723	37.85	2555	2585	2520	3320	1790	2555	2555.46	1.54	0	-1523	2608	2581	2538	2511	2468	2595	2525	124	765	500	1780	5	1	24822362	630	30.98	3.28	12	0.08	82.00	774.00	4190	20221027	-39.38	2495	20230710	1.80	3800	-33.16	20230215	2495	1.80	20230710	4190	-39.38	20221027	2495	1.80	20230710	0.87	N	047080	500	124 억		382408	N	N	0	N	00	N
119	20230711	110441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	5	2	0.20	31217500	12173	24.61	2555	2585	2550	3320	1790	2555	2564.49	1.54	0	-2984	2608	2581	2538	2511	2468	2595	2525	124	765	500	1780	5	1	24822362	635	31.22	3.31	12	0.05	82.00	774.00	4190	20221027	-38.90	2495	20230710	2.61	3800	-32.63	20230215	2495	2.61	20230710	4190	-38.90	20221027	2495	2.61	20230710	0.87	N	047080	500	124 억		382408	N	N	0	N	00	N
120	20230711	100439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	5	2	0.20	19040790	7427	15.02	2555	2585	2550	3320	1790	2555	2563.73	1.54	0	-713	2608	2581	2538	2511	2468	2595	2525	124	765	500	1780	5	1	24822362	635	31.22	3.31	12	0.03	82.00	774.00	4190	20221027	-38.90	2495	20230710	2.61	3800	-32.63	20230215	2495	2.61	20230710	4190	-38.90	20221027	2495	2.61	20230710	0.87	N	047080	500	124 억		382408	N	N	0	N	00	N
121	20230711	090438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-5	5	-0.20	1543300	604	1.22	2555	2565	2550	3320	1790	2555	2555.13	1.54	0	121	2608	2581	2538	2511	2468	2595	2525	124	765	500	1780	5	1	24822362	633	31.10	3.29	12	0.00	82.00	774.00	4190	20221027	-39.14	2495	20230710	2.20	3800	-32.89	20230215	2495	2.20	20230710	4190	-39.14	20221027	2495	2.20	20230710	0.87	N	047080	500	124 억		382408	N	N	0	N	00	N
122	20230710	160436	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2555	15	2	0.59	125284640	49462	47.70	2540	2565	2495	3300	1780	2540	2532.95	1.48	0	15931	2676	2607	2571	2502	2466	2590	2485	124	760	500	1770	5	1	24822362	634	31.16	3.30	12	0.20	82.00	774.00	4190	20221027	-39.02	2495	20230710	2.40	3800	-32.76	20230215	2495	2.40	20230710	4190	-39.02	20221027	2495	2.40	20230710	0.85	N	047080	500	124 억		366462	N	N	0	N	00	N
123	20230710	150434	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2535	-5	5	-0.20	112631935	44499	42.91	2540	2565	2495	3300	1780	2540	2531.11	1.48	0	15808	2676	2607	2571	2502	2466	2590	2485	124	760	500	1770	5	1	24822362	629	30.91	3.28	12	0.18	82.00	774.00	4190	20221027	-39.50	2495	20230710	1.60	3800	-33.29	20230215	2495	1.60	20230710	4190	-39.50	20221027	2495	1.60	20230710	0.85	N	047080	500	124 억		366462	N	N	0	N	00	N
124	20230710	140432	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2545	5	2	0.20	103866700	41052	39.59	2540	2565	2495	3300	1780	2540	2530.13	1.48	0	14665	2676	2607	2571	2502	2466	2590	2485	124	760	500	1770	5	1	24822362	632	31.04	3.29	12	0.17	82.00	774.00	4190	20221027	-39.26	2495	20230710	2.00	3800	-33.03	20230215	2495	2.00	20230710	4190	-39.26	20221027	2495	2.00	20230710	0.85	N	047080	500	124 억		366462	N	N	0	N	00	N
125	20230710	130428	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2540	0	3	0.00	79895635	31602	30.48	2540	2565	2495	3300	1780	2540	2528.18	1.48	0	10961	2676	2607	2571	2502	2466	2590	2485	124	760	500	1770	5	1	24822362	630	30.98	3.28	12	0.13	82.00	774.00	4190	20221027	-39.38	2495	20230710	1.80	3800	-33.16	20230215	2495	1.80	20230710	4190	-39.38	20221027	2495	1.80	20230710	0.85	N	047080	500	124 억		366462	N	N	0	N	00	N
126	20230710	120436	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2550	10	2	0.39	75131000	29727	28.67	2540	2565	2495	3300	1780	2540	2527.37	1.48	0	10719	2676	2607	2571	2502	2466	2590	2485	124	760	500	1770	5	1	24822362	633	31.10	3.29	12	0.12	82.00	774.00	4190	20221027	-39.14	2495	20230710	2.20	3800	-32.89	20230215	2495	2.20	20230710	4190	-39.14	20221027	2495	2.20	20230710	0.85	N	047080	500	124 억		366462	N	N	0	N	00	N
127	20230710	110437	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2540	0	3	0.00	69895030	27664	26.68	2540	2565	2495	3300	1780	2540	2526.57	1.48	0	10109	2676	2607	2571	2502	2466	2590	2485	124	760	500	1770	5	1	24822362	630	30.98	3.28	12	0.11	82.00	774.00	4190	20221027	-39.38	2495	20230710	1.80	3800	-33.16	20230215	2495	1.80	20230710	4190	-39.38	20221027	2495	1.80	20230710	0.85	N	047080	500	124 억		366462	N	N	0	N	00	N
128	20230710	100437	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2520	-20	5	-0.79	50167165	19884	19.18	2540	2565	2495	3300	1780	2540	2522.99	1.48	0	7852	2676	2607	2571	2502	2466	2590	2485	124	760	500	1770	5	1	24822362	626	30.73	3.26	12	0.08	82.00	774.00	4190	20221027	-39.86	2495	20230710	1.00	3800	-33.68	20230215	2495	1.00	20230710	4190	-39.86	20221027	2495	1.00	20230710	0.85	N	047080	500	124 억		366462	N	N	0	N	00	N
129	20230710	090433	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2525	-15	5	-0.59	2129725	841	0.81	2540	2540	2525	3300	1780	2540	2532.37	1.48	0	-63	2676	2607	2571	2502	2466	2590	2485	124	760	500	1770	5	1	24822362	627	30.79	3.26	12	0.00	82.00	774.00	4190	20221027	-39.74	2525	20230710	0.00	3800	-33.55	20230215	2525	0.00	20230710	4190	-39.74	20221027	2525	0.00	20230710	0.85	N	047080	500	124 억		366462	N	N	0	N	00	N
130	20230707	160430	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2540	-100	5	-3.79	264423880	102996	128.87	2640	2640	2535	3430	1850	2640	2567.75	1.47	0	1055	2760	2700	2640	2580	2520	2670	2550	124	790	500	1840	5	1	24822362	630	30.98	3.28	12	0.41	82.00	774.00	4190	20221027	-39.38	2535	20230707	0.20	3800	-33.16	20230215	2535	0.20	20230707	4190	-39.38	20221027	2535	0.20	20230707	0.85	N	047080	500	124 억		365407	N	N	0	N	00	N
131	20230707	150432	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2555	-85	5	-3.22	229698835	89354	111.80	2640	2640	2535	3430	1850	2640	2570.66	1.47	0	153	2760	2700	2640	2580	2520	2670	2550	124	790	500	1840	5	1	24822362	634	31.16	3.30	12	0.36	82.00	774.00	4190	20221027	-39.02	2535	20230707	0.79	3800	-32.76	20230215	2535	0.79	20230707	4190	-39.02	20221027	2535	0.79	20230707	0.85	N	047080	500	124 억		365407	N	N	0	N	00	N
132	20230707	140439	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2565	-75	5	-2.84	208139815	80910	101.24	2640	2640	2535	3430	1850	2640	2572.49	1.47	0	-323	2760	2700	2640	2580	2520	2670	2550	124	790	500	1840	5	1	24822362	637	31.28	3.31	12	0.33	82.00	774.00	4190	20221027	-38.78	2535	20230707	1.18	3800	-32.50	20230215	2535	1.18	20230707	4190	-38.78	20221027	2535	1.18	20230707	0.85	N	047080	500	124 억		365407	N	N	0	N	00	N
133	20230707	130435	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2585	-55	5	-2.08	182563650	70916	88.73	2640	2640	2535	3430	1850	2640	2574.36	1.47	0	1533	2760	2700	2640	2580	2520	2670	2550	124	790	500	1840	5	1	24822362	642	31.52	3.34	12	0.29	82.00	774.00	4190	20221027	-38.31	2535	20230707	1.97	3800	-31.97	20230215	2535	1.97	20230707	4190	-38.31	20221027	2535	1.97	20230707	0.85	N	047080	500	124 억		365407	N	N	0	N	00	N
134	20230707	120435	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2580	-60	5	-2.27	179384715	69683	87.19	2640	2640	2535	3430	1850	2640	2574.30	1.47	0	1535	2760	2700	2640	2580	2520	2670	2550	124	790	500	1840	5	1	24822362	640	31.46	3.33	12	0.28	82.00	774.00	4190	20221027	-38.42	2535	20230707	1.78	3800	-32.11	20230215	2535	1.78	20230707	4190	-38.42	20221027	2535	1.78	20230707	0.85	N	047080	500	124 억		365407	N	N	0	N	00	N
135	20230707	110436	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2570	-70	5	-2.65	161584040	62732	78.49	2640	2640	2535	3430	1850	2640	2575.78	1.47	0	-756	2760	2700	2640	2580	2520	2670	2550	124	790	500	1840	5	1	24822362	638	31.34	3.32	12	0.25	82.00	774.00	4190	20221027	-38.66	2535	20230707	1.38	3800	-32.37	20230215	2535	1.38	20230707	4190	-38.66	20221027	2535	1.38	20230707	0.85	N	047080	500	124 억		365407	N	N	0	N	00	N
136	20230707	100432	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2555	-85	5	-3.22	103580720	40231	50.34	2640	2640	2555	3430	1850	2640	2574.65	1.47	0	5	2760	2700	2640	2580	2520	2670	2550	124	790	500	1840	5	1	24822362	634	31.16	3.30	12	0.16	82.00	774.00	4190	20221027	-39.02	2555	20230707	0.00	3800	-32.76	20230215	2555	0.00	20230707	4190	-39.02	20221027	2555	0.00	20230707	0.85	N	047080	500	124 억		365407	N	N	0	N	00	N
137	20230707	090431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	-20	5	-0.76	5261990	2006	2.51	2640	2640	2600	3430	1850	2640	2623.13	1.47	0	-552	2760	2700	2640	2580	2520	2670	2550	124	790	500	1840	5	1	24822362	650	31.95	3.39	12	0.01	82.00	774.00	4190	20221027	-37.47	2580	20230706	1.55	3800	-31.05	20230215	2580	1.55	20230706	4190	-37.47	20221027	2580	1.55	20230706	0.85	N	047080	500	124 억		365407	N	N	0	N	00	N
138	20230706	160432	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2640	-60	5	-2.22	209586995	79910	150.63	2695	2700	2580	3510	1890	2700	2622.79	1.49	0	-4750	2806	2752	2706	2652	2606	2730	2630	124	810	500	1890	5	1	24822362	655	32.20	3.41	12	0.32	82.00	774.00	4190	20221027	-36.99	2580	20230706	2.33	3800	-30.53	20230215	2580	2.33	20230706	4190	-36.99	20221027	2580	2.33	20230706	0.87	N	047080	500	124 억		370156	N	N	0	N	00	N
139	20230706	150432	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2625	-75	5	-2.78	198808600	75800	142.88	2695	2700	2580	3510	1890	2700	2622.80	1.49	0	-3564	2806	2752	2706	2652	2606	2730	2630	124	810	500	1890	5	1	24822362	652	32.01	3.39	12	0.31	82.00	774.00	4190	20221027	-37.35	2580	20230706	1.74	3800	-30.92	20230215	2580	1.74	20230706	4190	-37.35	20221027	2580	1.74	20230706	0.87	N	047080	500	124 억		370156	N	N	0	N	00	N
140	20230706	140432	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2600	-100	5	-3.70	151421930	57819	108.99	2695	2700	2580	3510	1890	2700	2618.90	1.49	0	-3404	2806	2752	2706	2652	2606	2730	2630	124	810	500	1890	5	1	24822362	645	31.71	3.36	12	0.23	82.00	774.00	4190	20221027	-37.95	2580	20230706	0.78	3800	-31.58	20230215	2580	0.78	20230706	4190	-37.95	20221027	2580	0.78	20230706	0.87	N	047080	500	124 억		370156	N	N	0	N	00	N
141	20230706	130431	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2590	-110	5	-4.07	137112790	52289	98.57	2695	2700	2590	3510	1890	2700	2622.21	1.49	0	-3229	2806	2752	2706	2652	2606	2730	2630	124	810	500	1890	5	1	24822362	643	31.59	3.35	12	0.21	82.00	774.00	4190	20221027	-38.19	2590	20230706	0.00	3800	-31.84	20230215	2590	0.00	20230706	4190	-38.19	20221027	2590	0.00	20230706	0.87	N	047080	500	124 억		370156	N	N	0	N	00	N
142	20230706	120431	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2625	-75	5	-2.78	94884370	36068	67.99	2695	2700	2600	3510	1890	2700	2630.71	1.49	0	-3716	2806	2752	2706	2652	2606	2730	2630	124	810	500	1890	5	1	24822362	652	32.01	3.39	12	0.15	82.00	774.00	4190	20221027	-37.35	2600	20230706	0.96	3800	-30.92	20230215	2600	0.96	20230706	4190	-37.35	20221027	2600	0.96	20230706	0.87	N	047080	500	124 억		370156	N	N	0	N	00	N
143	20230706	110435	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2630	-70	5	-2.59	82469545	31341	59.08	2695	2700	2600	3510	1890	2700	2631.36	1.49	0	-1903	2806	2752	2706	2652	2606	2730	2630	124	810	500	1890	5	1	24822362	653	32.07	3.40	12	0.13	82.00	774.00	4190	20221027	-37.23	2600	20230706	1.15	3800	-30.79	20230215	2600	1.15	20230706	4190	-37.23	20221027	2600	1.15	20230706	0.87	N	047080	500	124 억		370156	N	N	0	N	00	N
144	20230706	100431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	-50	5	-1.85	28985620	10913	20.57	2695	2700	2635	3510	1890	2700	2656.06	1.49	0	-2246	2806	2752	2706	2652	2606	2730	2630	124	810	500	1890	5	1	24822362	658	32.32	3.42	12	0.04	82.00	774.00	4190	20221027	-36.75	2625	20230623	0.95	3800	-30.26	20230215	2625	0.95	20230623	4190	-36.75	20221027	2625	0.95	20230623	0.87	N	047080	500	124 억		370156	N	N	0	N	00	N
145	20230706	090431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2690	-10	5	-0.37	2129715	790	1.49	2695	2700	2690	3510	1890	2700	2695.84	1.49	0	-18	2806	2752	2706	2652	2606	2730	2630	124	810	500	1890	5	1	24822362	668	32.80	3.48	12	0.00	82.00	774.00	4190	20221027	-35.80	2625	20230623	2.48	3800	-29.21	20230215	2625	2.48	20230623	4190	-35.80	20221027	2625	2.48	20230623	0.87	N	047080	500	124 억		370156	N	N	0	N	00	N
146	20230705	160430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2700	-25	5	-0.92	142595615	52707	86.34	2710	2760	2660	3540	1910	2725	2705.44	1.51	0	-4668	2835	2780	2725	2670	2615	2752	2642	124	815	500	1900	5	1	24822362	670	32.93	3.49	12	0.21	82.00	774.00	4190	20221027	-35.56	2625	20230623	2.86	3800	-28.95	20230215	2625	2.86	20230623	4190	-35.56	20221027	2625	2.86	20230623	0.86	N	047080	500	124 억		374824	N	N	0	N	00	N
147	20230705	150429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2695	-30	5	-1.10	111043550	40911	67.01	2710	2760	2675	3540	1910	2725	2714.27	1.51	0	-5037	2835	2780	2725	2670	2615	2752	2642	124	815	500	1900	5	1	24822362	669	32.87	3.48	12	0.16	82.00	774.00	4190	20221027	-35.68	2625	20230623	2.67	3800	-29.08	20230215	2625	2.67	20230623	4190	-35.68	20221027	2625	2.67	20230623	0.86	N	047080	500	124 억		374824	N	N	0	N	00	N
148	20230705	140424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2700	-25	5	-0.92	88794040	32632	53.45	2710	2760	2700	3540	1910	2725	2721.07	1.51	0	-3360	2835	2780	2725	2670	2615	2752	2642	124	815	500	1900	5	1	24822362	670	32.93	3.49	12	0.13	82.00	774.00	4190	20221027	-35.56	2625	20230623	2.86	3800	-28.95	20230215	2625	2.86	20230623	4190	-35.56	20221027	2625	2.86	20230623	0.86	N	047080	500	124 억		374824	N	N	0	N	00	N
149	20230705	130425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	5	2	0.18	65290550	23958	39.24	2710	2760	2705	3540	1910	2725	2725.21	1.51	0	-978	2835	2780	2725	2670	2615	2752	2642	124	815	500	1900	5	1	24822362	678	33.29	3.53	12	0.10	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억		374824	N	N	0	N	00	N
150	20230705	120424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	5	2	0.18	64439105	23645	38.73	2710	2760	2705	3540	1910	2725	2725.27	1.51	0	-955	2835	2780	2725	2670	2615	2752	2642	124	815	500	1900	5	1	24822362	678	33.29	3.53	12	0.10	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억		374824	N	N	0	N	00	N
151	20230705	110428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	5	2	0.18	56846110	20852	34.16	2710	2760	2705	3540	1910	2725	2726.17	1.51	0	358	2835	2780	2725	2670	2615	2752	2642	124	815	500	1900	5	1	24822362	678	33.29	3.53	12	0.08	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억		374824	N	N	0	N	00	N
152	20230705	100426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2735	10	2	0.37	22834300	8342	13.66	2710	2760	2710	3540	1910	2725	2737.27	1.51	0	288	2835	2780	2725	2670	2615	2752	2642	124	815	500	1900	5	1	24822362	679	33.35	3.53	12	0.03	82.00	774.00	4190	20221027	-34.73	2625	20230623	4.19	3800	-28.03	20230215	2625	4.19	20230623	4190	-34.73	20221027	2625	4.19	20230623	0.86	N	047080	500	124 억		374824	N	N	0	N	00	N
153	20230705	090425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2750	25	2	0.92	5486910	1998	3.27	2710	2760	2710	3540	1910	2725	2746.20	1.51	0	-267	2835	2780	2725	2670	2615	2752	2642	124	815	500	1900	5	1	24822362	683	33.54	3.55	12	0.01	82.00	774.00	4190	20221027	-34.37	2625	20230623	4.76	3800	-27.63	20230215	2625	4.76	20230623	4190	-34.37	20221027	2625	4.76	20230623	0.86	N	047080	500	124 억		374824	N	N	0	N	00	N
154	20230704	160425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2725	-25	5	-0.91	165570630	60940	120.93	2750	2780	2670	3575	1925	2750	2716.94	1.53	0	-4104	2820	2785	2765	2730	2710	2775	2720	124	825	500	1920	5	1	24822362	676	33.23	3.52	12	0.25	82.00	774.00	4190	20221027	-34.96	2625	20230623	3.81	3800	-28.29	20230215	2625	3.81	20230623	4190	-34.96	20221027	2625	3.81	20230623	0.86	N	047080	500	124 억		379685	N	N	0	N	00	N
155	20230704	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2680	-70	5	-2.55	133642605	49132	97.50	2750	2780	2670	3575	1925	2750	2720.07	1.53	0	-3553	2820	2785	2765	2730	2710	2775	2720	124	825	500	1920	5	1	24822362	665	32.68	3.46	12	0.20	82.00	774.00	4190	20221027	-36.04	2625	20230623	2.10	3800	-29.47	20230215	2625	2.10	20230623	4190	-36.04	20221027	2625	2.10	20230623	0.86	N	047080	500	124 억		379685	N	N	0	N	00	N
156	20230704	140424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	-20	5	-0.73	76108790	27773	55.11	2750	2780	2720	3575	1925	2750	2740.39	1.53	0	-5484	2820	2785	2765	2730	2710	2775	2720	124	825	500	1920	5	1	24822362	678	33.29	3.53	12	0.11	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억		379685	N	N	0	N	00	N
157	20230704	130418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	-20	5	-0.73	63526410	23155	45.95	2750	2780	2720	3575	1925	2750	2743.53	1.53	0	-5379	2820	2785	2765	2730	2710	2775	2720	124	825	500	1920	5	1	24822362	678	33.29	3.53	12	0.09	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억		379685	N	N	0	N	00	N
158	20230704	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2745	-5	5	-0.18	46969375	17118	33.97	2750	2780	2720	3575	1925	2750	2743.86	1.53	0	-5401	2820	2785	2765	2730	2710	2775	2720	124	825	500	1920	5	1	24822362	681	33.48	3.55	12	0.07	82.00	774.00	4190	20221027	-34.49	2625	20230623	4.57	3800	-27.76	20230215	2625	4.57	20230623	4190	-34.49	20221027	2625	4.57	20230623	0.86	N	047080	500	124 억		379685	N	N	0	N	00	N
159	20230704	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2730	-20	5	-0.73	43345760	15797	31.35	2750	2780	2720	3575	1925	2750	2743.92	1.53	0	-5342	2820	2785	2765	2730	2710	2775	2720	124	825	500	1920	5	1	24822362	678	33.29	3.53	12	0.06	82.00	774.00	4190	20221027	-34.84	2625	20230623	4.00	3800	-28.16	20230215	2625	4.00	20230623	4190	-34.84	20221027	2625	4.00	20230623	0.86	N	047080	500	124 억		379685	N	N	0	N	00	N
160	20230704	100416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2745	-5	5	-0.18	31213135	11353	22.53	2750	2780	2720	3575	1925	2750	2749.33	1.53	0	-4566	2820	2785	2765	2730	2710	2775	2720	124	825	500	1920	5	1	24822362	681	33.48	3.55	12	0.05	82.00	774.00	4190	20221027	-34.49	2625	20230623	4.57	3800	-27.76	20230215	2625	4.57	20230623	4190	-34.49	20221027	2625	4.57	20230623	0.86	N	047080	500	124 억		379685	N	N	0	N	00	N
161	20230704	090417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2750	0	3	0.00	1157750	421	0.84	2750	2750	2750	3575	1925	2750	2750.00	1.53	0	-137	2820	2785	2765	2730	2710	2775	2720	124	825	500	1920	5	1	24822362	683	33.54	3.55	12	0.00	82.00	774.00	4190	20221027	-34.37	2625	20230623	4.76	3800	-27.63	20230215	2625	4.76	20230623	4190	-34.37	20221027	2625	4.76	20230623	0.86	N	047080	500	124 억		379685	N	N	0	N	00	N
162	20230703	160413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2750	-10	5	-0.36	139007960	50237	251.44	2760	2800	2745	3585	1935	2760	2767.04	1.52	0	3066	2793	2776	2743	2726	2693	2785	2735	124	825	500	1930	5	1	24822362	683	33.54	3.55	12	0.20	82.00	774.00	4190	20221027	-34.37	2625	20230623	4.76	3800	-27.63	20230215	2625	4.76	20230623	4190	-34.37	20221027	2625	4.76	20230623	0.86	N	047080	500	124 억		376656	N	N	0	N	00	N
163	20230703	150416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2770	10	2	0.36	128263785	46333	231.90	2760	2800	2745	3585	1935	2760	2768.30	1.52	0	3620	2793	2776	2743	2726	2693	2785	2735	124	825	500	1930	5	1	24822362	688	33.78	3.58	12	0.19	82.00	774.00	4190	20221027	-33.89	2625	20230623	5.52	3800	-27.11	20230215	2625	5.52	20230623	4190	-33.89	20221027	2625	5.52	20230623	0.86	N	047080	500	124 억		376656	N	N	0	N	00	N
164	20230703	140415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2780	20	2	0.72	110663090	39940	199.90	2760	2800	2745	3585	1935	2760	2770.73	1.52	0	1815	2793	2776	2743	2726	2693	2785	2735	124	825	500	1930	5	1	24822362	690	33.90	3.59	12	0.16	82.00	774.00	4190	20221027	-33.65	2625	20230623	5.90	3800	-26.84	20230215	2625	5.90	20230623	4190	-33.65	20221027	2625	5.90	20230623	0.86	N	047080	500	124 억		376656	N	N	0	N	00	N
165	20230703	130415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2780	20	2	0.72	99819950	36033	180.35	2760	2800	2745	3585	1935	2760	2770.24	1.52	0	1915	2793	2776	2743	2726	2693	2785	2735	124	825	500	1930	5	1	24822362	690	33.90	3.59	12	0.15	82.00	774.00	4190	20221027	-33.65	2625	20230623	5.90	3800	-26.84	20230215	2625	5.90	20230623	4190	-33.65	20221027	2625	5.90	20230623	0.86	N	047080	500	124 억		376656	N	N	0	N	00	N
166	20230703	120416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2775	15	2	0.54	81116225	29308	146.69	2760	2800	2745	3585	1935	2760	2767.72	1.52	0	1915	2793	2776	2743	2726	2693	2785	2735	124	825	500	1930	5	1	24822362	689	33.84	3.59	12	0.12	82.00	774.00	4190	20221027	-33.77	2625	20230623	5.71	3800	-26.97	20230215	2625	5.71	20230623	4190	-33.77	20221027	2625	5.71	20230623	0.86	N	047080	500	124 억		376656	N	N	0	N	00	N
167	20230703	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2780	20	2	0.72	64232970	23195	116.09	2760	2800	2745	3585	1935	2760	2769.26	1.52	0	1915	2793	2776	2743	2726	2693	2785	2735	124	825	500	1930	5	1	24822362	690	33.90	3.59	12	0.09	82.00	774.00	4190	20221027	-33.65	2625	20230623	5.90	3800	-26.84	20230215	2625	5.90	20230623	4190	-33.65	20221027	2625	5.90	20230623	0.86	N	047080	500	124 억		376656	N	N	0	N	00	N
168	20230703	100407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	40	2	1.45	57033260	20602	103.11	2760	2800	2745	3585	1935	2760	2768.34	1.52	0	1915	2793	2776	2743	2726	2693	2785	2735	124	825	500	1930	5	1	24822362	695	34.15	3.62	12	0.08	82.00	774.00	4190	20221027	-33.17	2625	20230623	6.67	3800	-26.32	20230215	2625	6.67	20230623	4190	-33.17	20221027	2625	6.67	20230623	0.86	N	047080	500	124 억		376656	N	N	0	N	00	N
169	20230703	090409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	0	3	0.00	874920	317	1.59	2760	2760	2760	3585	1935	2760	2760.00	1.52	0	0	2793	2776	2743	2726	2693	2785	2735	124	825	500	1930	5	1	24822362	685	33.66	3.57	12	0.00	82.00	774.00	4190	20221027	-34.13	2625	20230623	5.14	3800	-27.37	20230215	2625	5.14	20230623	4190	-34.13	20221027	2625	5.14	20230623	0.86	N	047080	500	124 억		376656	N	N	0	N	00	N