KissMeData/058630/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160553	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6840	-80	5	-1.16	426636140	61778	53.55	6920	6990	6840	8990	4850	6920	6907.18	16.07	0	1200	7066	6992	6916	6842	6766	7030	6880	98	2070	500	5250	10	1	19543877	1337	5.90	1.39	12	0.32	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.62	N	058630	500	97 억		3140765	N	N	30	N	00	N
3	20230831	150721	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6890	-30	5	-0.43	336753470	48659	42.18	6920	6990	6860	8990	4850	6920	6920.68	16.07	0	-1453	7066	6992	6916	6842	6766	7030	6880	98	2070	500	5250	10	1	19543877	1347	5.94	1.40	12	0.25	1159.00	4913.00	9740	20230418	-29.26	5310	20221013	29.76	9740	-29.26	20230418	6530	5.51	20230825	9740	-29.26	20230418	5310	29.76	20221013	5.62	N	058630	500	97 억		3140765	N	N	30	N	00	N
4	20230831	140800	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6900	-20	5	-0.29	294531790	42539	36.88	6920	6990	6860	8990	4850	6920	6923.81	16.07	0	-687	7066	6992	6916	6842	6766	7030	6880	98	2070	500	5250	10	1	19543877	1349	5.95	1.40	12	0.22	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6530	5.67	20230825	9740	-29.16	20230418	5310	29.94	20221013	5.62	N	058630	500	97 억		3140765	N	N	30	N	00	N
5	20230831	130738	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6900	-20	5	-0.29	247483870	35707	30.95	6920	6990	6880	8990	4850	6920	6930.96	16.07	0	-1176	7066	6992	6916	6842	6766	7030	6880	98	2070	500	5250	10	1	19543877	1349	5.95	1.40	12	0.18	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6530	5.67	20230825	9740	-29.16	20230418	5310	29.94	20221013	5.62	N	058630	500	97 억		3140765	N	N	30	N	00	N
6	20230831	120754	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6930	10	2	0.14	224758580	32420	28.10	6920	6990	6880	8990	4850	6920	6932.71	16.07	0	-884	7066	6992	6916	6842	6766	7030	6880	98	2070	500	5250	10	1	19543877	1354	5.98	1.41	12	0.17	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.62	N	058630	500	97 억		3140765	N	N	30	N	00	N
7	20230831	111057	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6930	10	2	0.14	163300060	23528	20.40	6920	6990	6880	8990	4850	6920	6940.67	16.07	0	1038	7066	6992	6916	6842	6766	7030	6880	98	2070	500	5250	10	1	19543877	1354	5.98	1.41	12	0.12	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.62	N	058630	500	97 억		3140765	N	N	30	N	00	N
8	20230831	100833	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6950	30	2	0.43	111839860	16087	13.95	6920	6990	6880	8990	4850	6920	6952.19	16.07	0	-603	7066	6992	6916	6842	6766	7030	6880	98	2070	500	5250	10	1	19543877	1358	6.00	1.41	12	0.08	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.62	N	058630	500	97 억		3140765	N	N	30	N	00	N
9	20230831	090715	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6930	10	2	0.14	11928240	1728	1.50	6920	6930	6880	8990	4850	6920	6902.92	16.07	0	410	7066	6992	6916	6842	6766	7030	6880	98	2070	500	5250	10	1	19543877	1354	5.98	1.41	12	0.01	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.62	N	058630	500	97 억		3140765	N	N	30	N	00	N
10	20230830	160557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6920	90	2	1.32	798657130	115235	93.61	6840	6990	6840	8870	4790	6830	6930.71	15.98	0	16782	6943	6886	6813	6756	6683	6915	6785	98	2040	500	5190	10	1	19543877	1352	5.97	1.41	12	0.59	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6530	5.97	20230825	9740	-28.95	20230418	5310	30.32	20221013	5.67	N	058630	500	97 억		3124024	N	N	30	N	00	N
11	20230830	150702	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6900	70	2	1.02	774655680	111763	90.79	6840	6990	6840	8870	4790	6830	6931.24	15.98	0	16528	6943	6886	6813	6756	6683	6915	6785	98	2040	500	5190	10	1	19543877	1349	5.95	1.40	12	0.57	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6530	5.67	20230825	9740	-29.16	20230418	5310	29.94	20221013	5.67	N	058630	500	97 억		3124024	N	N	0	N	00	N
12	20230830	140737	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6930	100	2	1.46	716156140	103304	83.92	6840	6990	6840	8870	4790	6830	6932.51	15.98	0	14335	6943	6886	6813	6756	6683	6915	6785	98	2040	500	5190	10	1	19543877	1354	5.98	1.41	12	0.53	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.67	N	058630	500	97 억		3124024	N	N	0	N	00	N
13	20230830	130725	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6930	100	2	1.46	665934270	96054	78.03	6840	6990	6840	8870	4790	6830	6932.92	15.98	0	12575	6943	6886	6813	6756	6683	6915	6785	98	2040	500	5190	10	1	19543877	1354	5.98	1.41	12	0.49	1159.00	4913.00	9740	20230418	-28.85	5310	20221013	30.51	9740	-28.85	20230418	6530	6.13	20230825	9740	-28.85	20230418	5310	30.51	20221013	5.67	N	058630	500	97 억		3124024	N	N	0	N	00	N
14	20230830	120739	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6950	120	2	1.76	644922190	93023	75.57	6840	6990	6840	8870	4790	6830	6932.93	15.98	0	12645	6943	6886	6813	6756	6683	6915	6785	98	2040	500	5190	10	1	19543877	1358	6.00	1.41	12	0.48	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6530	6.43	20230825	9740	-28.64	20230418	5310	30.89	20221013	5.67	N	058630	500	97 억		3124024	N	N	0	N	00	N
15	20230830	111049	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6960	130	2	1.90	593194610	85586	69.53	6840	6980	6840	8870	4790	6830	6930.98	15.98	0	12229	6943	6886	6813	6756	6683	6915	6785	98	2040	500	5190	10	1	19543877	1360	6.01	1.42	12	0.44	1159.00	4913.00	9740	20230418	-28.54	5310	20221013	31.07	9740	-28.54	20230418	6530	6.58	20230825	9740	-28.54	20230418	5310	31.07	20221013	5.67	N	058630	500	97 억		3124024	N	N	0	N	00	N
16	20230830	100802	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6920	90	2	1.32	283252450	40933	33.25	6840	6960	6840	8870	4790	6830	6919.90	15.98	0	5931	6943	6886	6813	6756	6683	6915	6785	98	2040	500	5190	10	1	19543877	1352	5.97	1.41	12	0.21	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6530	5.97	20230825	9740	-28.95	20230418	5310	30.32	20221013	5.67	N	058630	500	97 억		3124024	N	N	0	N	00	N
17	20230830	090703	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6940	110	2	1.61	87034620	12579	10.22	6840	6960	6840	8870	4790	6830	6919.04	15.98	0	1057	6943	6886	6813	6756	6683	6915	6785	98	2040	500	5190	10	1	19543877	1356	5.99	1.41	12	0.06	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6530	6.28	20230825	9740	-28.75	20230418	5310	30.70	20221013	5.67	N	058630	500	97 억		3124024	N	N	0	N	00	N
18	20230829	160553	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6830	90	2	1.34	839161170	122913	167.28	6740	6870	6740	8760	4720	6740	6827.27	15.75	0	44231	6886	6812	6696	6622	6506	6850	6660	98	2020	500	5120	10	1	19543877	1335	5.89	1.39	12	0.63	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6530	4.59	20230825	9740	-29.88	20230418	5310	28.63	20221013	5.58	N	058630	500	97 억		3078593	N	N	37	N	00	N
19	20230829	150707	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6850	110	2	1.63	787367380	115333	156.96	6740	6870	6740	8760	4720	6740	6826.90	15.75	0	46170	6886	6812	6696	6622	6506	6850	6660	98	2020	500	5120	10	1	19543877	1339	5.91	1.39	12	0.59	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6530	4.90	20230825	9740	-29.67	20230418	5310	29.00	20221013	5.58	N	058630	500	97 억		3078593	N	N	37	N	00	N
20	20230829	140802	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6830	90	2	1.34	676212330	99069	134.83	6740	6870	6740	8760	4720	6740	6825.67	15.75	0	35894	6886	6812	6696	6622	6506	6850	6660	98	2020	500	5120	10	1	19543877	1335	5.89	1.39	12	0.51	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6530	4.59	20230825	9740	-29.88	20230418	5310	28.63	20221013	5.58	N	058630	500	97 억		3078593	N	N	37	N	00	N
21	20230829	130728	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6840	100	2	1.48	633812890	92855	126.37	6740	6870	6740	8760	4720	6740	6825.83	15.75	0	35062	6886	6812	6696	6622	6506	6850	6660	98	2020	500	5120	10	1	19543877	1337	5.90	1.39	12	0.48	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6530	4.75	20230825	9740	-29.77	20230418	5310	28.81	20221013	5.58	N	058630	500	97 억		3078593	N	N	37	N	00	N
22	20230829	120750	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6850	110	2	1.63	399198570	58443	79.54	6740	6870	6740	8760	4720	6740	6830.56	15.75	0	21256	6886	6812	6696	6622	6506	6850	6660	98	2020	500	5120	10	1	19543877	1339	5.91	1.39	12	0.30	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6530	4.90	20230825	9740	-29.67	20230418	5310	29.00	20221013	5.58	N	058630	500	97 억		3078593	N	N	37	N	00	N
23	20230829	111217	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6860	120	2	1.78	331316040	48539	66.06	6740	6870	6740	8760	4720	6740	6825.77	15.75	0	21086	6886	6812	6696	6622	6506	6850	6660	98	2020	500	5120	10	1	19543877	1341	5.92	1.40	12	0.25	1159.00	4913.00	9740	20230418	-29.57	5310	20221013	29.19	9740	-29.57	20230418	6530	5.05	20230825	9740	-29.57	20230418	5310	29.19	20221013	5.58	N	058630	500	97 억		3078593	N	N	37	N	00	N
24	20230829	100829	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6810	70	2	1.04	126248570	18544	25.24	6740	6840	6740	8760	4720	6740	6808.05	15.75	0	9291	6886	6812	6696	6622	6506	6850	6660	98	2020	500	5120	10	1	19543877	1331	5.88	1.39	12	0.09	1159.00	4913.00	9740	20230418	-30.08	5310	20221013	28.25	9740	-30.08	20230418	6530	4.29	20230825	9740	-30.08	20230418	5310	28.25	20221013	5.58	N	058630	500	97 억		3078593	N	N	37	N	00	N
25	20230829	090542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6760	20	2	0.30	11528590	1704	2.32	6740	6800	6740	8760	4720	6740	6765.60	15.75	0	804	6886	6812	6696	6622	6506	6850	6660	98	2020	500	5120	10	1	19543877	1321	5.83	1.38	12	0.01	1159.00	4913.00	9740	20230418	-30.60	5310	20221013	27.31	9740	-30.60	20230418	6530	3.52	20230825	9740	-30.60	20230418	5310	27.31	20221013	5.58	N	058630	500	97 억		3078593	N	N	37	N	00	N
26	20230828	160536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6740	160	2	2.43	491379030	73465	31.66	6600	6770	6580	8550	4610	6580	6688.48	15.69	0	12870	6840	6710	6620	6490	6400	6665	6445	98	1970	500	5000	10	1	19543877	1317	5.82	1.37	12	0.38	1159.00	4913.00	9740	20230418	-30.80	5310	20221013	26.93	9740	-30.80	20230418	6530	3.22	20230825	9740	-30.80	20230418	5310	26.93	20221013	5.58	N	058630	500	97 억		3065721	N	N	37	N	00	N
27	20230828	150542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6720	140	2	2.13	434460940	64991	28.01	6600	6770	6580	8550	4610	6580	6684.94	15.69	0	9366	6840	6710	6620	6490	6400	6665	6445	98	1970	500	5000	10	1	19543877	1313	5.80	1.37	12	0.33	1159.00	4913.00	9740	20230418	-31.01	5310	20221013	26.55	9740	-31.01	20230418	6530	2.91	20230825	9740	-31.01	20230418	5310	26.55	20221013	5.58	N	058630	500	97 억		3065721	N	N	38	N	00	N
28	20230828	140544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6730	150	2	2.28	388212100	58091	25.04	6600	6770	6580	8550	4610	6580	6682.83	15.69	0	8634	6840	6710	6620	6490	6400	6665	6445	98	1970	500	5000	10	1	19543877	1315	5.81	1.37	12	0.30	1159.00	4913.00	9740	20230418	-30.90	5310	20221013	26.74	9740	-30.90	20230418	6530	3.06	20230825	9740	-30.90	20230418	5310	26.74	20221013	5.58	N	058630	500	97 억		3065721	N	N	38	N	00	N
29	20230828	130548	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6720	140	2	2.13	345247420	51707	22.29	6600	6770	6580	8550	4610	6580	6677.00	15.69	0	7388	6840	6710	6620	6490	6400	6665	6445	98	1970	500	5000	10	1	19543877	1313	5.80	1.37	12	0.26	1159.00	4913.00	9740	20230418	-31.01	5310	20221013	26.55	9740	-31.01	20230418	6530	2.91	20230825	9740	-31.01	20230418	5310	26.55	20221013	5.58	N	058630	500	97 억		3065721	N	N	38	N	00	N
30	20230828	120542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6720	140	2	2.13	270735840	40638	17.52	6600	6730	6580	8550	4610	6580	6662.13	15.69	0	4082	6840	6710	6620	6490	6400	6665	6445	98	1970	500	5000	10	1	19543877	1313	5.80	1.37	12	0.21	1159.00	4913.00	9740	20230418	-31.01	5310	20221013	26.55	9740	-31.01	20230418	6530	2.91	20230825	9740	-31.01	20230418	5310	26.55	20221013	5.58	N	058630	500	97 억		3065721	N	N	38	N	00	N
31	20230828	110538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6670	90	2	1.37	174332100	26247	11.31	6600	6680	6580	8550	4610	6580	6641.98	15.69	0	-2483	6840	6710	6620	6490	6400	6665	6445	98	1970	500	5000	10	1	19543877	1304	5.75	1.36	12	0.13	1159.00	4913.00	9740	20230418	-31.52	5310	20221013	25.61	9740	-31.52	20230418	6530	2.14	20230825	9740	-31.52	20230418	5310	25.61	20221013	5.58	N	058630	500	97 억		3065721	N	N	38	N	00	N
32	20230828	100535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6660	80	2	1.22	99189100	14968	6.45	6600	6670	6580	8550	4610	6580	6626.74	15.69	0	-2973	6840	6710	6620	6490	6400	6665	6445	98	1970	500	5000	10	1	19543877	1302	5.75	1.36	12	0.08	1159.00	4913.00	9740	20230418	-31.62	5310	20221013	25.42	9740	-31.62	20230418	6530	1.99	20230825	9740	-31.62	20230418	5310	25.42	20221013	5.58	N	058630	500	97 억		3065721	N	N	38	N	00	N
33	20230828	090543	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6600	20	2	0.30	12743390	1930	0.83	6600	6640	6590	8550	4610	6580	6602.79	15.69	0	-805	6840	6710	6620	6490	6400	6665	6445	98	1970	500	5000	10	1	19543877	1290	5.69	1.34	12	0.01	1159.00	4913.00	9740	20230418	-32.24	5310	20221013	24.29	9740	-32.24	20230418	6530	1.07	20230825	9740	-32.24	20230418	5310	24.29	20221013	5.58	N	058630	500	97 억		3065721	N	N	38	N	00	N
34	20230825	160537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6580	-230	5	-3.38	1516717500	229099	296.89	6710	6750	6530	8850	4770	6810	6620.43	16.15	0	-90008	6956	6882	6806	6732	6656	6920	6770	98	2040	500	5170	10	1	19543877	1286	5.68	1.34	12	1.17	1159.00	4913.00	9740	20230418	-32.44	5310	20221013	23.92	9740	-32.44	20230418	6530	0.77	20230825	9740	-32.44	20230418	5310	23.92	20221013	5.81	N	058630	500	97 억		3156583	N	N	38	N	00	N
35	20230825	150542	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6570	-240	5	-3.52	1431002640	216084	280.02	6710	6750	6530	8850	4770	6810	6622.44	16.15	0	-82235	6956	6882	6806	6732	6656	6920	6770	98	2040	500	5170	10	1	19543877	1284	5.67	1.34	12	1.11	1159.00	4913.00	9740	20230418	-32.55	5310	20221013	23.73	9740	-32.55	20230418	6530	0.61	20230825	9740	-32.55	20230418	5310	23.73	20221013	5.81	N	058630	500	97 억		3156583	N	N	33	N	00	N
36	20230825	140539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6580	-230	5	-3.38	1255693010	189388	245.43	6710	6750	6580	8850	4770	6810	6630.27	16.15	0	-70436	6956	6882	6806	6732	6656	6920	6770	98	2040	500	5170	10	1	19543877	1286	5.68	1.34	12	0.97	1159.00	4913.00	9740	20230418	-32.44	5310	20221013	23.92	9740	-32.44	20230418	6570	0.15	20230726	9740	-32.44	20230418	5310	23.92	20221013	5.81	N	058630	500	97 억		3156583	N	N	33	N	00	N
37	20230825	130538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6610	-200	5	-2.94	1030601110	155257	201.20	6710	6750	6580	8850	4770	6810	6638.03	16.15	0	-45576	6956	6882	6806	6732	6656	6920	6770	98	2040	500	5170	10	1	19543877	1292	5.70	1.35	12	0.79	1159.00	4913.00	9740	20230418	-32.14	5310	20221013	24.48	9740	-32.14	20230418	6570	0.61	20230726	9740	-32.14	20230418	5310	24.48	20221013	5.81	N	058630	500	97 억		3156583	N	N	33	N	00	N
38	20230825	120537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6620	-190	5	-2.79	742935390	111629	144.66	6710	6750	6600	8850	4770	6810	6655.40	16.15	0	-22485	6956	6882	6806	6732	6656	6920	6770	98	2040	500	5170	10	1	19543877	1294	5.71	1.35	12	0.57	1159.00	4913.00	9740	20230418	-32.03	5310	20221013	24.67	9740	-32.03	20230418	6570	0.76	20230726	9740	-32.03	20230418	5310	24.67	20221013	5.81	N	058630	500	97 억		3156583	N	N	33	N	00	N
39	20230825	110539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6670	-140	5	-2.06	472977560	70866	91.83	6710	6750	6620	8850	4770	6810	6674.25	16.15	0	-13058	6956	6882	6806	6732	6656	6920	6770	98	2040	500	5170	10	1	19543877	1304	5.75	1.36	12	0.36	1159.00	4913.00	9740	20230418	-31.52	5310	20221013	25.61	9740	-31.52	20230418	6570	1.52	20230726	9740	-31.52	20230418	5310	25.61	20221013	5.81	N	058630	500	97 억		3156583	N	N	33	N	00	N
40	20230825	100540	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6670	-140	5	-2.06	245699820	36738	47.61	6710	6750	6640	8850	4770	6810	6687.89	16.15	0	-8688	6956	6882	6806	6732	6656	6920	6770	98	2040	500	5170	10	1	19543877	1304	5.75	1.36	12	0.19	1159.00	4913.00	9740	20230418	-31.52	5310	20221013	25.61	9740	-31.52	20230418	6570	1.52	20230726	9740	-31.52	20230418	5310	25.61	20221013	5.81	N	058630	500	97 억		3156583	N	N	33	N	00	N
41	20230825	090538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6720	-90	5	-1.32	49341090	7367	9.55	6710	6750	6640	8850	4770	6810	6697.58	16.15	0	-1202	6956	6882	6806	6732	6656	6920	6770	98	2040	500	5170	10	1	19543877	1313	5.80	1.37	12	0.04	1159.00	4913.00	9740	20230418	-31.01	5310	20221013	26.55	9740	-31.01	20230418	6570	2.28	20230726	9740	-31.01	20230418	5310	26.55	20221013	5.81	N	058630	500	97 억		3156583	N	N	33	N	00	N
42	20230824	160533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6810	90	2	1.34	507956140	74605	32.36	6750	6880	6730	8730	4710	6720	6808.61	15.99	0	29824	6940	6830	6740	6630	6540	6785	6585	98	2010	500	5100	10	1	19543877	1331	5.88	1.39	12	0.38	1159.00	4913.00	9740	20230418	-30.08	5310	20221013	28.25	9740	-30.08	20230418	6570	3.65	20230726	9740	-30.08	20230418	5310	28.25	20221013	5.86	N	058630	500	97 억		3124490	N	N	33	N	00	N
43	20230824	150533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6830	110	2	1.64	490640200	72065	31.26	6750	6880	6730	8730	4710	6720	6808.30	15.99	0	29843	6940	6830	6740	6630	6540	6785	6585	98	2010	500	5100	10	1	19543877	1335	5.89	1.39	12	0.37	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6570	3.96	20230726	9740	-29.88	20230418	5310	28.63	20221013	5.86	N	058630	500	97 억		3124490	N	N	0	N	00	N
44	20230824	140534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6850	130	2	1.93	432461490	63548	27.56	6750	6880	6730	8730	4710	6720	6805.27	15.99	0	30041	6940	6830	6740	6630	6540	6785	6585	98	2010	500	5100	10	1	19543877	1339	5.91	1.39	12	0.33	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6570	4.26	20230726	9740	-29.67	20230418	5310	29.00	20221013	5.86	N	058630	500	97 억		3124490	N	N	0	N	00	N
45	20230824	130539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6850	130	2	1.93	410546900	60348	26.17	6750	6880	6730	8730	4710	6720	6802.99	15.99	0	29078	6940	6830	6740	6630	6540	6785	6585	98	2010	500	5100	10	1	19543877	1339	5.91	1.39	12	0.31	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6570	4.26	20230726	9740	-29.67	20230418	5310	29.00	20221013	5.86	N	058630	500	97 억		3124490	N	N	0	N	00	N
46	20230824	120537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6870	150	2	2.23	366229680	53860	23.36	6750	6880	6730	8730	4710	6720	6799.66	15.99	0	28717	6940	6830	6740	6630	6540	6785	6585	98	2010	500	5100	10	1	19543877	1343	5.93	1.40	12	0.28	1159.00	4913.00	9740	20230418	-29.47	5310	20221013	29.38	9740	-29.47	20230418	6570	4.57	20230726	9740	-29.47	20230418	5310	29.38	20221013	5.86	N	058630	500	97 억		3124490	N	N	0	N	00	N
47	20230824	110536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6860	140	2	2.08	332017670	48873	21.20	6750	6860	6730	8730	4710	6720	6793.48	15.99	0	28174	6940	6830	6740	6630	6540	6785	6585	98	2010	500	5100	10	1	19543877	1341	5.92	1.40	12	0.25	1159.00	4913.00	9740	20230418	-29.57	5310	20221013	29.19	9740	-29.57	20230418	6570	4.41	20230726	9740	-29.57	20230418	5310	29.19	20221013	5.86	N	058630	500	97 억		3124490	N	N	0	N	00	N
48	20230824	100534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6840	120	2	1.79	266294490	39232	17.02	6750	6860	6730	8730	4710	6720	6787.69	15.99	0	23124	6940	6830	6740	6630	6540	6785	6585	98	2010	500	5100	10	1	19543877	1337	5.90	1.39	12	0.20	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6570	4.11	20230726	9740	-29.77	20230418	5310	28.81	20221013	5.86	N	058630	500	97 억		3124490	N	N	0	N	00	N
49	20230824	090536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6800	80	2	1.19	14539040	2141	0.93	6750	6830	6750	8730	4710	6720	6790.77	15.99	0	808	6940	6830	6740	6630	6540	6785	6585	98	2010	500	5100	10	1	19543877	1329	5.87	1.38	12	0.01	1159.00	4913.00	9740	20230418	-30.18	5310	20221013	28.06	9740	-30.18	20230418	6570	3.50	20230726	9740	-30.18	20230418	5310	28.06	20221013	5.86	N	058630	500	97 억		3124490	N	N	0	N	00	N
50	20230823	160531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6720	-130	5	-1.90	1553810880	230433	203.03	6800	6850	6650	8900	4800	6850	6742.94	15.85	0	27361	7056	6952	6896	6792	6736	6925	6765	98	2050	500	5200	10	1	19543877	1313	5.80	1.37	12	1.18	1159.00	4913.00	9740	20230418	-31.01	5310	20221013	26.55	9740	-31.01	20230418	6570	2.28	20230726	9740	-31.01	20230418	5310	26.55	20221013	5.85	N	058630	500	97 억		3097765	N	N	0	N	00	N
51	20230823	150533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6700	-150	5	-2.19	1493225630	221394	195.06	6800	6850	6650	8900	4800	6850	6744.59	15.85	0	28111	7056	6952	6896	6792	6736	6925	6765	98	2050	500	5200	10	1	19543877	1309	5.78	1.36	12	1.13	1159.00	4913.00	9740	20230418	-31.21	5310	20221013	26.18	9740	-31.21	20230418	6570	1.98	20230726	9740	-31.21	20230418	5310	26.18	20221013	5.85	N	058630	500	97 억		3097765	N	N	0	N	00	N
52	20230823	140537	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6700	-150	5	-2.19	1137394080	168069	148.08	6800	6850	6690	8900	4800	6850	6767.35	15.85	0	32	7056	6952	6896	6792	6736	6925	6765	98	2050	500	5200	10	1	19543877	1309	5.78	1.36	12	0.86	1159.00	4913.00	9740	20230418	-31.21	5310	20221013	26.18	9740	-31.21	20230418	6570	1.98	20230726	9740	-31.21	20230418	5310	26.18	20221013	5.85	N	058630	500	97 억		3097765	N	N	0	N	00	N
53	20230823	130532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6780	-70	5	-1.02	666624510	98084	86.42	6800	6850	6760	8900	4800	6850	6796.39	15.85	0	-762	7056	6952	6896	6792	6736	6925	6765	98	2050	500	5200	10	1	19543877	1325	5.85	1.38	12	0.50	1159.00	4913.00	9740	20230418	-30.39	5310	20221013	27.68	9740	-30.39	20230418	6570	3.20	20230726	9740	-30.39	20230418	5310	27.68	20221013	5.85	N	058630	500	97 억		3097765	N	N	0	N	00	N
54	20230823	120536	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6800	-50	5	-0.73	560421410	82437	72.63	6800	6850	6760	8900	4800	6850	6798.09	15.85	0	-1654	7056	6952	6896	6792	6736	6925	6765	98	2050	500	5200	10	1	19543877	1329	5.87	1.38	12	0.42	1159.00	4913.00	9740	20230418	-30.18	5310	20221013	28.06	9740	-30.18	20230418	6570	3.50	20230726	9740	-30.18	20230418	5310	28.06	20221013	5.85	N	058630	500	97 억		3097765	N	N	0	N	00	N
55	20230823	110534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6790	-60	5	-0.88	451588330	66438	58.54	6800	6850	6760	8900	4800	6850	6797.03	15.85	0	2179	7056	6952	6896	6792	6736	6925	6765	98	2050	500	5200	10	1	19543877	1327	5.86	1.38	12	0.34	1159.00	4913.00	9740	20230418	-30.29	5310	20221013	27.87	9740	-30.29	20230418	6570	3.35	20230726	9740	-30.29	20230418	5310	27.87	20221013	5.85	N	058630	500	97 억		3097765	N	N	0	N	00	N
56	20230823	100532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6770	-80	5	-1.17	270007800	39810	35.08	6800	6850	6760	8900	4800	6850	6782.17	15.85	0	9474	7056	6952	6896	6792	6736	6925	6765	98	2050	500	5200	10	1	19543877	1323	5.84	1.38	12	0.20	1159.00	4913.00	9740	20230418	-30.49	5310	20221013	27.50	9740	-30.49	20230418	6570	3.04	20230726	9740	-30.49	20230418	5310	27.50	20221013	5.85	N	058630	500	97 억		3097765	N	N	0	N	00	N
57	20230823	090538	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6770	-80	5	-1.17	39103600	5756	5.07	6800	6830	6770	8900	4800	6850	6792.13	15.85	0	-2000	7056	6952	6896	6792	6736	6925	6765	98	2050	500	5200	10	1	19543877	1323	5.84	1.38	12	0.03	1159.00	4913.00	9740	20230418	-30.49	5310	20221013	27.50	9740	-30.49	20230418	6570	3.04	20230726	9740	-30.49	20230418	5310	27.50	20221013	5.85	N	058630	500	97 억		3097765	N	N	0	N	00	N
58	20230822	160530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6850	-60	5	-0.87	765724620	111018	80.63	6890	7000	6840	8980	4840	6910	6897.43	15.91	0	-12232	7236	7072	6916	6752	6596	7155	6835	98	2070	500	5250	10	1	19543877	1339	5.91	1.39	12	0.57	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6570	4.26	20230726	9740	-29.67	20230418	5310	29.00	20221013	5.94	N	058630	500	97 억		3109245	N	N	35	N	00	N
59	20230822	150531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6850	-60	5	-0.87	747767870	108397	78.72	6890	7000	6840	8980	4840	6910	6898.42	15.91	0	-11495	7236	7072	6916	6752	6596	7155	6835	98	2070	500	5250	10	1	19543877	1339	5.91	1.39	12	0.55	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6570	4.26	20230726	9740	-29.67	20230418	5310	29.00	20221013	5.94	N	058630	500	97 억		3109245	N	N	35	N	00	N
60	20230822	140535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6840	-70	5	-1.01	646623740	93630	68.00	6890	7000	6840	8980	4840	6910	6906.16	15.91	0	-7368	7236	7072	6916	6752	6596	7155	6835	98	2070	500	5250	10	1	19543877	1337	5.90	1.39	12	0.48	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6570	4.11	20230726	9740	-29.77	20230418	5310	28.81	20221013	5.94	N	058630	500	97 억		3109245	N	N	35	N	00	N
61	20230822	130530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6920	10	2	0.14	425002570	61384	44.58	6890	7000	6870	8980	4840	6910	6923.67	15.91	0	3689	7236	7072	6916	6752	6596	7155	6835	98	2070	500	5250	10	1	19543877	1352	5.97	1.41	12	0.31	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6570	5.33	20230726	9740	-28.95	20230418	5310	30.32	20221013	5.94	N	058630	500	97 억		3109245	N	N	35	N	00	N
62	20230822	120522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6910	0	3	0.00	370646860	53520	38.87	6890	7000	6870	8980	4840	6910	6925.39	15.91	0	5494	7236	7072	6916	6752	6596	7155	6835	98	2070	500	5250	10	1	19543877	1350	5.96	1.41	12	0.27	1159.00	4913.00	9740	20230418	-29.06	5310	20221013	30.13	9740	-29.06	20230418	6570	5.18	20230726	9740	-29.06	20230418	5310	30.13	20221013	5.94	N	058630	500	97 억		3109245	N	N	35	N	00	N
63	20230822	110528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6920	10	2	0.14	320274590	46235	33.58	6890	7000	6870	8980	4840	6910	6927.10	15.91	0	6966	7236	7072	6916	6752	6596	7155	6835	98	2070	500	5250	10	1	19543877	1352	5.97	1.41	12	0.24	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6570	5.33	20230726	9740	-28.95	20230418	5310	30.32	20221013	5.94	N	058630	500	97 억		3109245	N	N	35	N	00	N
64	20230822	100526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6980	70	2	1.01	232028590	33497	24.33	6890	7000	6870	8980	4840	6910	6926.85	15.91	0	7302	7236	7072	6916	6752	6596	7155	6835	98	2070	500	5250	10	1	19543877	1364	6.02	1.42	12	0.17	1159.00	4913.00	9740	20230418	-28.34	5310	20221013	31.45	9740	-28.34	20230418	6570	6.24	20230726	9740	-28.34	20230418	5310	31.45	20221013	5.94	N	058630	500	97 억		3109245	N	N	35	N	00	N
65	20230822	090530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6970	60	2	0.87	86569950	12522	9.09	6890	6970	6870	8980	4840	6910	6913.43	15.91	0	4179	7236	7072	6916	6752	6596	7155	6835	98	2070	500	5250	10	1	19543877	1362	6.01	1.42	12	0.06	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6570	6.09	20230726	9740	-28.44	20230418	5310	31.26	20221013	5.94	N	058630	500	97 억		3109245	N	N	35	N	00	N
66	20230821	160528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6910	80	2	1.17	956444470	137498	117.95	6760	7080	6760	8870	4790	6830	6956.14	15.75	0	29743	7056	6942	6836	6722	6616	6890	6670	98	2040	500	5190	10	1	19543877	1350	5.96	1.41	12	0.70	1159.00	4913.00	9740	20230418	-29.06	5310	20221013	30.13	9740	-29.06	20230418	6570	5.18	20230726	9740	-29.06	20230418	5310	30.13	20221013	5.96	N	058630	500	97 억		3079083	N	N	35	N	00	N
67	20230821	150532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6990	160	2	2.34	903193230	129807	111.36	6760	7080	6760	8870	4790	6830	6958.00	15.75	0	25339	7056	6942	6836	6722	6616	6890	6670	98	2040	500	5190	10	1	19543877	1366	6.03	1.42	12	0.66	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6570	6.39	20230726	9740	-28.23	20230418	5310	31.64	20221013	5.96	N	058630	500	97 억		3079083	N	N	17	N	00	N
68	20230821	140531	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6990	160	2	2.34	752033290	108052	92.69	6760	7080	6760	8870	4790	6830	6959.96	15.75	0	25225	7056	6942	6836	6722	6616	6890	6670	98	2040	500	5190	10	1	19543877	1366	6.03	1.42	12	0.55	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6570	6.39	20230726	9740	-28.23	20230418	5310	31.64	20221013	5.96	N	058630	500	97 억		3079083	N	N	17	N	00	N
69	20230821	130534	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7020	190	2	2.78	702224970	100938	86.59	6760	7080	6760	8870	4790	6830	6957.04	15.75	0	27865	7056	6942	6836	6722	6616	6890	6670	98	2040	500	5190	10	1	19543877	1372	6.06	1.43	12	0.52	1159.00	4913.00	9740	20230418	-27.93	5310	20221013	32.20	9740	-27.93	20230418	6570	6.85	20230726	9740	-27.93	20230418	5310	32.20	20221013	5.96	N	058630	500	97 억		3079083	N	N	17	N	00	N
70	20230821	120532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7020	190	2	2.78	630192780	90657	77.77	6760	7080	6760	8870	4790	6830	6951.44	15.75	0	27878	7056	6942	6836	6722	6616	6890	6670	98	2040	500	5190	10	1	19543877	1372	6.06	1.43	12	0.46	1159.00	4913.00	9740	20230418	-27.93	5310	20221013	32.20	9740	-27.93	20230418	6570	6.85	20230726	9740	-27.93	20230418	5310	32.20	20221013	5.96	N	058630	500	97 억		3079083	N	N	17	N	00	N
71	20230821	110530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	170	2	2.49	456141160	65880	56.52	6760	7020	6760	8870	4790	6830	6923.87	15.75	0	26629	7056	6942	6836	6722	6616	6890	6670	98	2040	500	5190	10	1	19543877	1368	6.04	1.42	12	0.34	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6570	6.54	20230726	9740	-28.13	20230418	5310	31.83	20221013	5.96	N	058630	500	97 억		3079083	N	N	17	N	00	N
72	20230821	100529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6960	130	2	1.90	249633660	36268	31.11	6760	6960	6760	8870	4790	6830	6883.08	15.75	0	9937	7056	6942	6836	6722	6616	6890	6670	98	2040	500	5190	10	1	19543877	1360	6.01	1.42	12	0.19	1159.00	4913.00	9740	20230418	-28.54	5310	20221013	31.07	9740	-28.54	20230418	6570	5.94	20230726	9740	-28.54	20230418	5310	31.07	20221013	5.96	N	058630	500	97 억		3079083	N	N	17	N	00	N
73	20230821	090535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6830	0	3	0.00	51996640	7630	6.55	6760	6870	6760	8870	4790	6830	6814.69	15.75	0	4531	7056	6942	6836	6722	6616	6890	6670	98	2040	500	5190	10	1	19543877	1335	5.89	1.39	12	0.04	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6570	3.96	20230726	9740	-29.88	20230418	5310	28.63	20221013	5.96	N	058630	500	97 억		3079083	N	N	17	N	00	N
74	20230818	160529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6830	-160	5	-2.29	761584090	111201	64.95	6880	6950	6730	9080	4900	6990	6848.76	15.75	0	1332	7190	7090	6950	6850	6710	7140	6900	98	2090	500	5310	10	1	19543877	1335	5.89	1.39	12	0.57	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6570	3.96	20230726	9740	-29.88	20230418	5310	28.63	20221013	5.97	N	058630	500	97 억		3077422	N	N	17	N	00	N
75	20230818	150523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6880	-110	5	-1.57	683142830	99733	58.25	6880	6950	6730	9080	4900	6990	6849.72	15.75	0	1099	7190	7090	6950	6850	6710	7140	6900	98	2090	500	5310	10	1	19543877	1345	5.94	1.40	12	0.51	1159.00	4913.00	9740	20230418	-29.36	5310	20221013	29.57	9740	-29.36	20230418	6570	4.72	20230726	9740	-29.36	20230418	5310	29.57	20221013	5.97	N	058630	500	97 억		3077422	N	N	0	N	00	N
76	20230818	140529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6890	-100	5	-1.43	613235680	89547	52.30	6880	6950	6730	9080	4900	6990	6848.20	15.75	0	2078	7190	7090	6950	6850	6710	7140	6900	98	2090	500	5310	10	1	19543877	1347	5.94	1.40	12	0.46	1159.00	4913.00	9740	20230418	-29.26	5310	20221013	29.76	9740	-29.26	20230418	6570	4.87	20230726	9740	-29.26	20230418	5310	29.76	20221013	5.97	N	058630	500	97 억		3077422	N	N	0	N	00	N
77	20230818	130525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6890	-100	5	-1.43	559461630	81712	47.72	6880	6950	6730	9080	4900	6990	6846.75	15.75	0	2056	7190	7090	6950	6850	6710	7140	6900	98	2090	500	5310	10	1	19543877	1347	5.94	1.40	12	0.42	1159.00	4913.00	9740	20230418	-29.26	5310	20221013	29.76	9740	-29.26	20230418	6570	4.87	20230726	9740	-29.26	20230418	5310	29.76	20221013	5.97	N	058630	500	97 억		3077422	N	N	0	N	00	N
78	20230818	120535	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6910	-80	5	-1.14	364921130	53325	31.14	6880	6950	6730	9080	4900	6990	6843.34	15.75	0	-5249	7190	7090	6950	6850	6710	7140	6900	98	2090	500	5310	10	1	19543877	1350	5.96	1.41	12	0.27	1159.00	4913.00	9740	20230418	-29.06	5310	20221013	30.13	9740	-29.06	20230418	6570	5.18	20230726	9740	-29.06	20230418	5310	30.13	20221013	5.97	N	058630	500	97 억		3077422	N	N	0	N	00	N
79	20230818	110527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6920	-70	5	-1.00	319581340	46769	27.31	6880	6930	6730	9080	4900	6990	6833.19	15.75	0	-6202	7190	7090	6950	6850	6710	7140	6900	98	2090	500	5310	10	1	19543877	1352	5.97	1.41	12	0.24	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6570	5.33	20230726	9740	-28.95	20230418	5310	30.32	20221013	5.97	N	058630	500	97 억		3077422	N	N	0	N	00	N
80	20230818	100528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6850	-140	5	-2.00	242259140	35509	20.74	6880	6900	6730	9080	4900	6990	6822.47	15.75	0	-5894	7190	7090	6950	6850	6710	7140	6900	98	2090	500	5310	10	1	19543877	1339	5.91	1.39	12	0.18	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6570	4.26	20230726	9740	-29.67	20230418	5310	29.00	20221013	5.97	N	058630	500	97 억		3077422	N	N	0	N	00	N
81	20230818	090529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6850	-140	5	-2.00	61681810	9005	5.26	6880	6900	6800	9080	4900	6990	6849.73	15.75	0	-2771	7190	7090	6950	6850	6710	7140	6900	98	2090	500	5310	10	1	19543877	1339	5.91	1.39	12	0.05	1159.00	4913.00	9740	20230418	-29.67	5310	20221013	29.00	9740	-29.67	20230418	6570	4.26	20230726	9740	-29.67	20230418	5310	29.00	20221013	5.97	N	058630	500	97 억		3077422	N	N	0	N	00	N
82	20230817	160528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6990	-10	5	-0.14	1168078130	169281	78.61	6940	7050	6810	9100	4900	7000	6900.21	15.87	0	-23359	7253	7126	7063	6936	6873	7095	6905	98	2100	500	5320	10	1	19543877	1366	6.03	1.42	12	0.87	1159.00	4913.00	9740	20230418	-28.23	5310	20221013	31.64	9740	-28.23	20230418	6570	6.39	20230726	9740	-28.23	20230418	5310	31.64	20221013	5.92	N	058630	500	97 억		3101286	N	N	0	N	00	N
83	20230817	150533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7020	20	2	0.29	1108013030	160668	74.61	6940	7050	6810	9100	4900	7000	6896.27	15.87	0	-22461	7253	7126	7063	6936	6873	7095	6905	98	2100	500	5320	10	1	19543877	1372	6.06	1.43	12	0.82	1159.00	4913.00	9740	20230418	-27.93	5310	20221013	32.20	9740	-27.93	20230418	6570	6.85	20230726	9740	-27.93	20230418	5310	32.20	20221013	5.92	N	058630	500	97 억		3101286	N	N	0	N	00	N
84	20230817	140528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	0	3	0.00	987822890	143479	66.63	6940	7040	6810	9100	4900	7000	6884.77	15.87	0	-19421	7253	7126	7063	6936	6873	7095	6905	98	2100	500	5320	10	1	19543877	1368	6.04	1.42	12	0.73	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6570	6.54	20230726	9740	-28.13	20230418	5310	31.83	20221013	5.92	N	058630	500	97 억		3101286	N	N	0	N	00	N
85	20230817	130525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6950	-50	5	-0.71	887964860	129221	60.01	6940	6970	6810	9100	4900	7000	6871.65	15.87	0	-16820	7253	7126	7063	6936	6873	7095	6905	98	2100	500	5320	10	1	19543877	1358	6.00	1.41	12	0.66	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6570	5.78	20230726	9740	-28.64	20230418	5310	30.89	20221013	5.92	N	058630	500	97 억		3101286	N	N	0	N	00	N
86	20230817	120527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6920	-80	5	-1.14	853367720	124228	57.69	6940	6970	6810	9100	4900	7000	6869.34	15.87	0	-18010	7253	7126	7063	6936	6873	7095	6905	98	2100	500	5320	10	1	19543877	1352	5.97	1.41	12	0.64	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6570	5.33	20230726	9740	-28.95	20230418	5310	30.32	20221013	5.92	N	058630	500	97 억		3101286	N	N	0	N	00	N
87	20230817	110527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6840	-160	5	-2.29	681228800	99166	46.05	6940	6970	6810	9100	4900	7000	6869.54	15.87	0	-23047	7253	7126	7063	6936	6873	7095	6905	98	2100	500	5320	10	1	19543877	1337	5.90	1.39	12	0.51	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6570	4.11	20230726	9740	-29.77	20230418	5310	28.81	20221013	5.92	N	058630	500	97 억		3101286	N	N	0	N	00	N
88	20230817	100525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6900	-100	5	-1.43	494255360	71903	33.39	6940	6970	6820	9100	4900	7000	6873.87	15.87	0	-18855	7253	7126	7063	6936	6873	7095	6905	98	2100	500	5320	10	1	19543877	1349	5.95	1.40	12	0.37	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6570	5.02	20230726	9740	-29.16	20230418	5310	29.94	20221013	5.92	N	058630	500	97 억		3101286	N	N	0	N	00	N
89	20230817	090525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6920	-80	5	-1.14	101567580	14681	6.82	6940	6970	6860	9100	4900	7000	6918.13	15.87	0	-3640	7253	7126	7063	6936	6873	7095	6905	98	2100	500	5320	10	1	19543877	1352	5.97	1.41	12	0.08	1159.00	4913.00	9740	20230418	-28.95	5310	20221013	30.32	9740	-28.95	20230418	6570	5.33	20230726	9740	-28.95	20230418	5310	30.32	20221013	5.92	N	058630	500	97 억		3101286	N	N	0	N	00	N
90	20230816	160526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	-200	5	-2.78	1487925300	211182	53.52	7080	7190	7000	9360	5040	7200	7045.65	15.74	0	23908	7653	7426	7313	7086	6973	7370	7030	98	2160	500	5470	10	1	19543877	1368	6.04	1.42	12	1.08	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6570	6.54	20230726	9740	-28.13	20230418	5310	31.83	20221013	5.25	N	058630	500	97 억		3076666	N	N	0	N	00	N
91	20230816	150527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	-200	5	-2.78	1267777520	179742	45.55	7080	7190	7000	9360	5040	7200	7053.24	15.74	0	24097	7653	7426	7313	7086	6973	7370	7030	98	2160	500	5470	10	1	19543877	1368	6.04	1.42	12	0.92	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6570	6.54	20230726	9740	-28.13	20230418	5310	31.83	20221013	5.25	N	058630	500	97 억		3076666	N	N	0	N	00	N
92	20230816	140526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7040	-160	5	-2.22	1071765060	151815	38.47	7080	7190	7000	9360	5040	7200	7059.58	15.74	0	23297	7653	7426	7313	7086	6973	7370	7030	98	2160	500	5470	10	1	19543877	1376	6.07	1.43	12	0.78	1159.00	4913.00	9740	20230418	-27.72	5310	20221013	32.58	9740	-27.72	20230418	6570	7.15	20230726	9740	-27.72	20230418	5310	32.58	20221013	5.25	N	058630	500	97 억		3076666	N	N	0	N	00	N
93	20230816	130526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	-140	5	-1.94	981475060	138984	35.22	7080	7190	7000	9360	5040	7200	7061.68	15.74	0	24949	7653	7426	7313	7086	6973	7370	7030	98	2160	500	5470	10	1	19543877	1380	6.09	1.44	12	0.71	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6570	7.46	20230726	9740	-27.52	20230418	5310	32.96	20221013	5.25	N	058630	500	97 억		3076666	N	N	0	N	00	N
94	20230816	120533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7070	-130	5	-1.81	904879020	128130	32.47	7080	7190	7000	9360	5040	7200	7062.09	15.74	0	21799	7653	7426	7313	7086	6973	7370	7030	98	2160	500	5470	10	1	19543877	1382	6.10	1.44	12	0.66	1159.00	4913.00	9740	20230418	-27.41	5310	20221013	33.15	9740	-27.41	20230418	6570	7.61	20230726	9740	-27.41	20230418	5310	33.15	20221013	5.25	N	058630	500	97 억		3076666	N	N	0	N	00	N
95	20230816	110529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	-150	5	-2.08	865225880	122521	31.05	7080	7190	7000	9360	5040	7200	7061.74	15.74	0	21913	7653	7426	7313	7086	6973	7370	7030	98	2160	500	5470	10	1	19543877	1378	6.08	1.43	12	0.63	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.25	N	058630	500	97 억		3076666	N	N	0	N	00	N
96	20230816	100526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7040	-160	5	-2.22	625687270	88582	22.45	7080	7190	7000	9360	5040	7200	7063.21	15.74	0	12150	7653	7426	7313	7086	6973	7370	7030	98	2160	500	5470	10	1	19543877	1376	6.07	1.43	12	0.45	1159.00	4913.00	9740	20230418	-27.72	5310	20221013	32.58	9740	-27.72	20230418	6570	7.15	20230726	9740	-27.72	20230418	5310	32.58	20221013	5.25	N	058630	500	97 억		3076666	N	N	0	N	00	N
97	20230816	090525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7140	-60	5	-0.83	137474500	19392	4.91	7080	7190	7050	9360	5040	7200	7088.66	15.74	0	1709	7653	7426	7313	7086	6973	7370	7030	98	2160	500	5470	10	1	19543877	1395	6.16	1.45	12	0.10	1159.00	4913.00	9740	20230418	-26.69	5310	20221013	34.46	9740	-26.69	20230418	6570	8.68	20230726	9740	-26.69	20230418	5310	34.46	20221013	5.25	N	058630	500	97 억		3076666	N	N	0	N	00	N
98	20230814	160521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7200	-370	5	-4.89	2883545510	392537	16.97	7520	7540	7200	9840	5300	7570	7345.55	15.85	0	-24913	8543	8056	7633	7146	6723	8300	7390	98	2270	500	5750	10	1	19543877	1407	6.21	1.47	12	2.01	1159.00	4913.00	9740	20230418	-26.08	5310	20221013	35.59	9740	-26.08	20230418	6570	9.59	20230726	9740	-26.08	20230418	5310	35.59	20221013	5.12	N	058630	500	97 억		3098339	N	N	0	N	00	N
99	20230814	150519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7250	-320	5	-4.23	2762305100	375739	16.25	7520	7540	7200	9840	5300	7570	7351.06	15.85	0	-24749	8543	8056	7633	7146	6723	8300	7390	98	2270	500	5750	10	1	19543877	1417	6.26	1.48	12	1.92	1159.00	4913.00	9740	20230418	-25.56	5310	20221013	36.53	9740	-25.56	20230418	6570	10.35	20230726	9740	-25.56	20230418	5310	36.53	20221013	5.12	N	058630	500	97 억		3098339	N	N	0	N	00	N
100	20230814	140520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7240	-330	5	-4.36	2496088300	338918	14.65	7520	7540	7220	9840	5300	7570	7364.25	15.85	0	-23134	8543	8056	7633	7146	6723	8300	7390	98	2270	500	5750	10	1	19543877	1415	6.25	1.47	12	1.73	1159.00	4913.00	9740	20230418	-25.67	5310	20221013	36.35	9740	-25.67	20230418	6570	10.20	20230726	9740	-25.67	20230418	5310	36.35	20221013	5.12	N	058630	500	97 억		3098339	N	N	0	N	00	N
101	20230814	130518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7310	-260	5	-3.43	2153341210	291691	12.61	7520	7540	7280	9840	5300	7570	7381.60	15.85	0	-7777	8543	8056	7633	7146	6723	8300	7390	98	2270	500	5750	10	1	19543877	1429	6.31	1.49	12	1.49	1159.00	4913.00	9740	20230418	-24.95	5310	20221013	37.66	9740	-24.95	20230418	6570	11.26	20230726	9740	-24.95	20230418	5310	37.66	20221013	5.12	N	058630	500	97 억		3098339	N	N	0	N	00	N
102	20230814	120517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7320	-250	5	-3.30	1893089440	256061	11.07	7520	7540	7280	9840	5300	7570	7392.40	15.85	0	-8907	8543	8056	7633	7146	6723	8300	7390	98	2270	500	5750	10	1	19543877	1431	6.32	1.49	12	1.31	1159.00	4913.00	9740	20230418	-24.85	5310	20221013	37.85	9740	-24.85	20230418	6570	11.42	20230726	9740	-24.85	20230418	5310	37.85	20221013	5.12	N	058630	500	97 억		3098339	N	N	0	N	00	N
103	20230814	110517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7360	-210	5	-2.77	1524864890	205664	8.89	7520	7540	7330	9840	5300	7570	7413.57	15.85	0	-12399	8543	8056	7633	7146	6723	8300	7390	98	2270	500	5750	10	1	19543877	1438	6.35	1.50	12	1.05	1159.00	4913.00	9740	20230418	-24.44	5310	20221013	38.61	9740	-24.44	20230418	6570	12.02	20230726	9740	-24.44	20230418	5310	38.61	20221013	5.12	N	058630	500	97 억		3098339	N	N	0	N	00	N
104	20230814	100516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7380	-190	5	-2.51	1135568890	152868	6.61	7520	7540	7350	9840	5300	7570	7427.47	15.85	0	1652	8543	8056	7633	7146	6723	8300	7390	98	2270	500	5750	10	1	19543877	1442	6.37	1.50	12	0.78	1159.00	4913.00	9740	20230418	-24.23	5310	20221013	38.98	9740	-24.23	20230418	6570	12.33	20230726	9740	-24.23	20230418	5310	38.98	20221013	5.12	N	058630	500	97 억		3098339	N	N	0	N	00	N
105	20230814	090516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7410	-160	5	-2.11	324479540	43301	1.87	7520	7540	7410	9840	5300	7570	7491.72	15.85	0	-14197	8543	8056	7633	7146	6723	8300	7390	98	2270	500	5750	10	1	19543877	1448	6.39	1.51	12	0.22	1159.00	4913.00	9740	20230418	-23.92	5310	20221013	39.55	9740	-23.92	20230418	6570	12.79	20230726	9740	-23.92	20230418	5310	39.55	20221013	5.12	N	058630	500	97 억		3098339	N	N	0	N	00	N
106	20230811	160516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7570	300	2	4.13	17980757300	2303664	1280.99	7290	8120	7210	9450	5090	7270	7805.36	16.26	0	-76658	7663	7466	7243	7046	6823	7565	7145	98	2180	500	5520	10	1	19543877	1479	6.53	1.54	12	11.79	1159.00	4913.00	9740	20230418	-22.28	5310	20221013	42.56	9740	-22.28	20230418	6570	15.22	20230726	9740	-22.28	20230418	5310	42.56	20221013	5.13	N	058630	500	97 억		3177377	N	N	0	N	00	N
107	20230811	150513	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7630	360	2	4.95	17537879100	2245333	1248.55	7290	8120	7210	9450	5090	7270	7810.81	16.26	0	-77089	7663	7466	7243	7046	6823	7565	7145	98	2180	500	5520	10	1	19543877	1491	6.58	1.55	12	11.49	1159.00	4913.00	9740	20230418	-21.66	5310	20221013	43.69	9740	-21.66	20230418	6570	16.13	20230726	9740	-21.66	20230418	5310	43.69	20221013	5.13	N	058630	500	97 억		3177377	N	N	0	N	00	N
108	20230811	140515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7670	400	2	5.50	17093068670	2186997	1216.11	7290	8120	7210	9450	5090	7270	7815.77	16.26	0	-85753	7663	7466	7243	7046	6823	7565	7145	98	2180	500	5520	10	1	19543877	1499	6.62	1.56	12	11.19	1159.00	4913.00	9740	20230418	-21.25	5310	20221013	44.44	9740	-21.25	20230418	6570	16.74	20230726	9740	-21.25	20230418	5310	44.44	20221013	5.13	N	058630	500	97 억		3177377	N	N	0	N	00	N
109	20230811	130512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7680	410	2	5.64	15808420250	2019243	1122.83	7290	8120	7210	9450	5090	7270	7828.88	16.26	0	-113445	7663	7466	7243	7046	6823	7565	7145	98	2180	500	5520	10	1	19543877	1501	6.63	1.56	12	10.33	1159.00	4913.00	9740	20230418	-21.15	5310	20221013	44.63	9740	-21.15	20230418	6570	16.89	20230726	9740	-21.15	20230418	5310	44.63	20221013	5.13	N	058630	500	97 억		3177377	N	N	0	N	00	N
110	20230811	120510	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7690	420	2	5.78	14133386490	1802506	1002.31	7290	8120	7210	9450	5090	7270	7840.97	16.26	0	-117938	7663	7466	7243	7046	6823	7565	7145	98	2180	500	5520	10	1	19543877	1503	6.64	1.57	12	9.22	1159.00	4913.00	9740	20230418	-21.05	5310	20221013	44.82	9740	-21.05	20230418	6570	17.05	20230726	9740	-21.05	20230418	5310	44.82	20221013	5.13	N	058630	500	97 억		3177377	N	N	0	N	00	N
111	20230811	110509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7860	590	2	8.12	11388237660	1450491	806.57	7290	8120	7210	9450	5090	7270	7851.30	16.26	0	-140304	7663	7466	7243	7046	6823	7565	7145	98	2180	500	5520	10	1	19543877	1536	6.78	1.60	12	7.42	1159.00	4913.00	9740	20230418	-19.30	5310	20221013	48.02	9740	-19.30	20230418	6570	19.63	20230726	9740	-19.30	20230418	5310	48.02	20221013	5.13	N	058630	500	97 억		3177377	N	N	0	N	00	N
112	20230811	100507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7630	360	2	4.95	1366545050	181745	101.06	7290	7650	7210	9450	5090	7270	7519.02	16.26	0	32097	7663	7466	7243	7046	6823	7565	7145	98	2180	500	5520	10	1	19543877	1491	6.58	1.55	12	0.93	1159.00	4913.00	9740	20230418	-21.66	5310	20221013	43.69	9740	-21.66	20230418	6570	16.13	20230726	9740	-21.66	20230418	5310	43.69	20221013	5.13	N	058630	500	97 억		3177377	N	N	0	N	00	N
113	20230811	090513	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7300	30	2	0.41	93583590	12901	7.17	7290	7310	7210	9450	5090	7270	7253.98	16.26	0	-2295	7663	7466	7243	7046	6823	7565	7145	98	2180	500	5520	10	1	19543877	1427	6.30	1.49	12	0.07	1159.00	4913.00	9740	20230418	-25.05	5310	20221013	37.48	9740	-25.05	20230418	6570	11.11	20230726	9740	-25.05	20230418	5310	37.48	20221013	5.13	N	058630	500	97 억		3177377	N	N	0	N	00	N
114	20230810	160510	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7270	120	2	1.68	1286409660	177861	396.76	7080	7440	7020	9290	5010	7150	7232.55	16.26	0	-7825	7336	7242	7076	6982	6816	7290	7030	98	2140	500	5430	10	1	19543877	1421	6.27	1.48	12	0.91	1159.00	4913.00	9740	20230418	-25.36	5310	20221013	36.91	9740	-25.36	20230418	6570	10.65	20230726	9740	-25.36	20230418	5310	36.91	20221013	5.17	N	058630	500	97 억		3178046	N	N	57	N	00	N
115	20230810	150506	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7280	130	2	1.82	1247609540	172526	384.86	7080	7440	7020	9290	5010	7150	7231.43	16.26	0	-7194	7336	7242	7076	6982	6816	7290	7030	98	2140	500	5430	10	1	19543877	1423	6.28	1.48	12	0.88	1159.00	4913.00	9740	20230418	-25.26	5310	20221013	37.10	9740	-25.26	20230418	6570	10.81	20230726	9740	-25.26	20230418	5310	37.10	20221013	5.17	N	058630	500	97 억		3178046	N	N	57	N	00	N
116	20230810	140507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7310	160	2	2.24	1133008380	156797	349.77	7080	7440	7020	9290	5010	7150	7225.96	16.26	0	-5826	7336	7242	7076	6982	6816	7290	7030	98	2140	500	5430	10	1	19543877	1429	6.31	1.49	12	0.80	1159.00	4913.00	9740	20230418	-24.95	5310	20221013	37.66	9740	-24.95	20230418	6570	11.26	20230726	9740	-24.95	20230418	5310	37.66	20221013	5.17	N	058630	500	97 억		3178046	N	N	57	N	00	N
117	20230810	130502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7240	90	2	1.26	593958970	83434	186.12	7080	7260	7020	9290	5010	7150	7118.91	16.26	0	6168	7336	7242	7076	6982	6816	7290	7030	98	2140	500	5430	10	1	19543877	1415	6.25	1.47	12	0.43	1159.00	4913.00	9740	20230418	-25.67	5310	20221013	36.35	9740	-25.67	20230418	6570	10.20	20230726	9740	-25.67	20230418	5310	36.35	20221013	5.17	N	058630	500	97 억		3178046	N	N	57	N	00	N
118	20230810	120508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7150	0	3	0.00	379024480	53539	119.43	7080	7170	7020	9290	5010	7150	7079.41	16.26	0	5207	7336	7242	7076	6982	6816	7290	7030	98	2140	500	5430	10	1	19543877	1397	6.17	1.46	12	0.27	1159.00	4913.00	9740	20230418	-26.59	5310	20221013	34.65	9740	-26.59	20230418	6570	8.83	20230726	9740	-26.59	20230418	5310	34.65	20221013	5.17	N	058630	500	97 억		3178046	N	N	57	N	00	N
119	20230810	110510	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7120	-30	5	-0.42	322807520	45671	101.88	7080	7170	7020	9290	5010	7150	7068.11	16.26	0	7391	7336	7242	7076	6982	6816	7290	7030	98	2140	500	5430	10	1	19543877	1392	6.14	1.45	12	0.23	1159.00	4913.00	9740	20230418	-26.90	5310	20221013	34.09	9740	-26.90	20230418	6570	8.37	20230726	9740	-26.90	20230418	5310	34.09	20221013	5.17	N	058630	500	97 억		3178046	N	N	57	N	00	N
120	20230810	100509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7090	-60	5	-0.84	245864760	34835	77.71	7080	7150	7020	9290	5010	7150	7057.98	16.26	0	8154	7336	7242	7076	6982	6816	7290	7030	98	2140	500	5430	10	1	19543877	1386	6.12	1.44	12	0.18	1159.00	4913.00	9740	20230418	-27.21	5310	20221013	33.52	9740	-27.21	20230418	6570	7.91	20230726	9740	-27.21	20230418	5310	33.52	20221013	5.17	N	058630	500	97 억		3178046	N	N	57	N	00	N
121	20230810	090513	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7150	0	3	0.00	15256600	2151	4.80	7080	7150	7080	9290	5010	7150	7092.77	16.26	0	-209	7336	7242	7076	6982	6816	7290	7030	98	2140	500	5430	10	1	19543877	1397	6.17	1.46	12	0.01	1159.00	4913.00	9740	20230418	-26.59	5310	20221013	34.65	9740	-26.59	20230418	6570	8.83	20230726	9740	-26.59	20230418	5310	34.65	20221013	5.17	N	058630	500	97 억		3178046	N	N	57	N	00	N
122	20230809	160507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7150	90	2	1.27	312019720	44073	42.26	7070	7170	6910	9170	4950	7060	7079.57	16.24	0	3167	7260	7160	7100	7000	6940	7130	6970	98	2110	500	5360	10	1	19543877	1397	6.17	1.46	12	0.23	1159.00	4913.00	9740	20230418	-26.59	5310	20221013	34.65	9740	-26.59	20230418	6570	8.83	20230726	9740	-26.59	20230418	5310	34.65	20221013	5.17	N	058630	500	97 억		3173585	N	N	57	N	00	N
123	20230809	150501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7120	60	2	0.85	284576680	40232	38.57	7070	7160	6910	9170	4950	7060	7073.39	16.24	0	3218	7260	7160	7100	7000	6940	7130	6970	98	2110	500	5360	10	1	19543877	1392	6.14	1.45	12	0.21	1159.00	4913.00	9740	20230418	-26.90	5310	20221013	34.09	9740	-26.90	20230418	6570	8.37	20230726	9740	-26.90	20230418	5310	34.09	20221013	5.17	N	058630	500	97 억		3173585	N	N	0	N	00	N
124	20230809	140501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7090	30	2	0.42	243064740	34389	32.97	7070	7160	6910	9170	4950	7060	7068.10	16.24	0	3355	7260	7160	7100	7000	6940	7130	6970	98	2110	500	5360	10	1	19543877	1386	6.12	1.44	12	0.18	1159.00	4913.00	9740	20230418	-27.21	5310	20221013	33.52	9740	-27.21	20230418	6570	7.91	20230726	9740	-27.21	20230418	5310	33.52	20221013	5.17	N	058630	500	97 억		3173585	N	N	0	N	00	N
125	20230809	130511	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7080	20	2	0.28	165869840	23536	22.57	7070	7120	6910	9170	4950	7060	7047.49	16.24	0	2221	7260	7160	7100	7000	6940	7130	6970	98	2110	500	5360	10	1	19543877	1384	6.11	1.44	12	0.12	1159.00	4913.00	9740	20230418	-27.31	5310	20221013	33.33	9740	-27.31	20230418	6570	7.76	20230726	9740	-27.31	20230418	5310	33.33	20221013	5.17	N	058630	500	97 억		3173585	N	N	0	N	00	N
126	20230809	120509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7100	40	2	0.57	133583130	18964	18.18	7070	7120	6910	9170	4950	7060	7044.04	16.24	0	427	7260	7160	7100	7000	6940	7130	6970	98	2110	500	5360	10	1	19543877	1388	6.13	1.45	12	0.10	1159.00	4913.00	9740	20230418	-27.10	5310	20221013	33.71	9740	-27.10	20230418	6570	8.07	20230726	9740	-27.10	20230418	5310	33.71	20221013	5.17	N	058630	500	97 억		3173585	N	N	0	N	00	N
127	20230809	110507	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7070	10	2	0.14	108222940	15380	14.75	7070	7120	6910	9170	4950	7060	7036.60	16.24	0	-9	7260	7160	7100	7000	6940	7130	6970	98	2110	500	5360	10	1	19543877	1382	6.10	1.44	12	0.08	1159.00	4913.00	9740	20230418	-27.41	5310	20221013	33.15	9740	-27.41	20230418	6570	7.61	20230726	9740	-27.41	20230418	5310	33.15	20221013	5.17	N	058630	500	97 억		3173585	N	N	0	N	00	N
128	20230809	100501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	-10	5	-0.14	81178330	11567	11.09	7070	7080	6910	9170	4950	7060	7018.10	16.24	0	1029	7260	7160	7100	7000	6940	7130	6970	98	2110	500	5360	10	1	19543877	1378	6.08	1.43	12	0.06	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.17	N	058630	500	97 억		3173585	N	N	0	N	00	N
129	20230809	090501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	-10	5	-0.14	35381380	5060	4.85	7070	7070	6910	9170	4950	7060	6992.37	16.24	0	329	7260	7160	7100	7000	6940	7130	6970	98	2110	500	5360	10	1	19543877	1378	6.08	1.43	12	0.03	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.17	N	058630	500	97 억		3173585	N	N	0	N	00	N
130	20230808	160511	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	10	2	0.14	741259500	104088	150.79	7140	7200	7040	9160	4940	7050	7121.54	16.35	0	-21505	7203	7126	7043	6966	6883	7165	7005	98	2110	500	5350	10	1	19543877	1380	6.09	1.44	12	0.53	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6570	7.46	20230726	9740	-27.52	20230418	5310	32.96	20221013	5.21	N	058630	500	97 억		3195314	N	N	31	N	00	N
131	20230808	150505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	10	2	0.14	725100410	101799	147.47	7140	7200	7040	9160	4940	7050	7122.86	16.35	0	-21012	7203	7126	7043	6966	6883	7165	7005	98	2110	500	5350	10	1	19543877	1380	6.09	1.44	12	0.52	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6570	7.46	20230726	9740	-27.52	20230418	5310	32.96	20221013	5.21	N	058630	500	97 억		3195314	N	N	31	N	00	N
132	20230808	140502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7090	40	2	0.57	661737030	92819	134.47	7140	7200	7060	9160	4940	7050	7129.33	16.35	0	-18358	7203	7126	7043	6966	6883	7165	7005	98	2110	500	5350	10	1	19543877	1386	6.12	1.44	12	0.47	1159.00	4913.00	9740	20230418	-27.21	5310	20221013	33.52	9740	-27.21	20230418	6570	7.91	20230726	9740	-27.21	20230418	5310	33.52	20221013	5.21	N	058630	500	97 억		3195314	N	N	31	N	00	N
133	20230808	130457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7100	50	2	0.71	610065290	85531	123.91	7140	7200	7060	9160	4940	7050	7132.68	16.35	0	-17233	7203	7126	7043	6966	6883	7165	7005	98	2110	500	5350	10	1	19543877	1388	6.13	1.45	12	0.44	1159.00	4913.00	9740	20230418	-27.10	5310	20221013	33.71	9740	-27.10	20230418	6570	8.07	20230726	9740	-27.10	20230418	5310	33.71	20221013	5.21	N	058630	500	97 억		3195314	N	N	31	N	00	N
134	20230808	120502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7130	80	2	1.13	543244700	76143	110.31	7140	7200	7060	9160	4940	7050	7134.53	16.35	0	-17167	7203	7126	7043	6966	6883	7165	7005	98	2110	500	5350	10	1	19543877	1393	6.15	1.45	12	0.39	1159.00	4913.00	9740	20230418	-26.80	5310	20221013	34.27	9740	-26.80	20230418	6570	8.52	20230726	9740	-26.80	20230418	5310	34.27	20221013	5.21	N	058630	500	97 억		3195314	N	N	31	N	00	N
135	20230808	110457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7130	80	2	1.13	431481810	60442	87.56	7140	7200	7060	9160	4940	7050	7138.77	16.35	0	-6737	7203	7126	7043	6966	6883	7165	7005	98	2110	500	5350	10	1	19543877	1393	6.15	1.45	12	0.31	1159.00	4913.00	9740	20230418	-26.80	5310	20221013	34.27	9740	-26.80	20230418	6570	8.52	20230726	9740	-26.80	20230418	5310	34.27	20221013	5.21	N	058630	500	97 억		3195314	N	N	31	N	00	N
136	20230808	100504	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7150	100	2	1.42	305873830	42786	61.98	7140	7200	7080	9160	4940	7050	7148.92	16.35	0	-264	7203	7126	7043	6966	6883	7165	7005	98	2110	500	5350	10	1	19543877	1397	6.17	1.46	12	0.22	1159.00	4913.00	9740	20230418	-26.59	5310	20221013	34.65	9740	-26.59	20230418	6570	8.83	20230726	9740	-26.59	20230418	5310	34.65	20221013	5.21	N	058630	500	97 억		3195314	N	N	31	N	00	N
137	20230808	090504	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7160	110	2	1.56	53220940	7451	10.79	7140	7160	7090	9160	4940	7050	7142.79	16.35	0	3445	7203	7126	7043	6966	6883	7165	7005	98	2110	500	5350	10	1	19543877	1399	6.18	1.46	12	0.04	1159.00	4913.00	9740	20230418	-26.49	5310	20221013	34.84	9740	-26.49	20230418	6570	8.98	20230726	9740	-26.49	20230418	5310	34.84	20221013	5.21	N	058630	500	97 억		3195314	N	N	31	N	00	N
138	20230807	160503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	20	2	0.28	486688240	68978	113.20	7030	7120	6960	9130	4930	7030	7055.70	16.25	0	13909	7216	7122	7016	6922	6816	7170	6970	98	2100	500	5340	10	1	19543877	1378	6.08	1.43	12	0.35	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.17	N	058630	500	97 억		3175483	N	N	31	N	00	N
139	20230807	150501	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	30	2	0.43	458879370	65026	106.71	7030	7120	6960	9130	4930	7030	7056.86	16.25	0	13876	7216	7122	7016	6922	6816	7170	6970	98	2100	500	5340	10	1	19543877	1380	6.09	1.44	12	0.33	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6570	7.46	20230726	9740	-27.52	20230418	5310	32.96	20221013	5.17	N	058630	500	97 억		3175483	N	N	0	N	00	N
140	20230807	140503	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	20	2	0.28	425523170	60287	98.94	7030	7120	6960	9130	4930	7030	7058.29	16.25	0	12709	7216	7122	7016	6922	6816	7170	6970	98	2100	500	5340	10	1	19543877	1378	6.08	1.43	12	0.31	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.17	N	058630	500	97 억		3175483	N	N	0	N	00	N
141	20230807	130459	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7100	70	2	1.00	407558230	57745	94.76	7030	7120	6960	9130	4930	7030	7057.90	16.25	0	13645	7216	7122	7016	6922	6816	7170	6970	98	2100	500	5340	10	1	19543877	1388	6.13	1.45	12	0.30	1159.00	4913.00	9740	20230418	-27.10	5310	20221013	33.71	9740	-27.10	20230418	6570	8.07	20230726	9740	-27.10	20230418	5310	33.71	20221013	5.17	N	058630	500	97 억		3175483	N	N	0	N	00	N
142	20230807	120457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	30	2	0.43	317657900	45058	73.94	7030	7100	6960	9130	4930	7030	7049.98	16.25	0	4933	7216	7122	7016	6922	6816	7170	6970	98	2100	500	5340	10	1	19543877	1380	6.09	1.44	12	0.23	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6570	7.46	20230726	9740	-27.52	20230418	5310	32.96	20221013	5.17	N	058630	500	97 억		3175483	N	N	0	N	00	N
143	20230807	110454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	20	2	0.28	252182870	35734	58.64	7030	7100	6960	9130	4930	7030	7057.22	16.25	0	2478	7216	7122	7016	6922	6816	7170	6970	98	2100	500	5340	10	1	19543877	1378	6.08	1.43	12	0.18	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.17	N	058630	500	97 억		3175483	N	N	0	N	00	N
144	20230807	100459	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7090	60	2	0.85	100352920	14258	23.40	7030	7090	6960	9130	4930	7030	7038.36	16.25	0	330	7216	7122	7016	6922	6816	7170	6970	98	2100	500	5340	10	1	19543877	1386	6.12	1.44	12	0.07	1159.00	4913.00	9740	20230418	-27.21	5310	20221013	33.52	9740	-27.21	20230418	6570	7.91	20230726	9740	-27.21	20230418	5310	33.52	20221013	5.17	N	058630	500	97 억		3175483	N	N	0	N	00	N
145	20230807	090459	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6970	-60	5	-0.85	14356270	2050	3.36	7030	7030	6960	9130	4930	7030	7003.06	16.25	0	-657	7216	7122	7016	6922	6816	7170	6970	98	2100	500	5340	10	1	19543877	1362	6.01	1.42	12	0.01	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6570	6.09	20230726	9740	-28.44	20230418	5310	31.26	20221013	5.17	N	058630	500	97 억		3175483	N	N	0	N	00	N
146	20230804	160454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7030	120	2	1.74	426099320	60912	51.89	6910	7110	6910	8980	4840	6910	6995.32	16.22	0	4858	7130	7020	6860	6750	6590	6940	6670	98	2070	500	5250	10	1	19543877	1374	6.07	1.43	12	0.31	1159.00	4913.00	9740	20230418	-27.82	5310	20221013	32.39	9740	-27.82	20230418	6570	7.00	20230726	9740	-27.82	20230418	5310	32.39	20221013	5.04	N	058630	500	97 억		3170578	N	N	39	N	00	N
147	20230804	150456	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7010	100	2	1.45	403725730	57722	49.17	6910	7110	6910	8980	4840	6910	6994.31	16.22	0	4658	7130	7020	6860	6750	6590	6940	6670	98	2070	500	5250	10	1	19543877	1370	6.05	1.43	12	0.30	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6570	6.70	20230726	9740	-28.03	20230418	5310	32.02	20221013	5.04	N	058630	500	97 억		3170578	N	N	39	N	00	N
148	20230804	140502	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6970	60	2	0.87	357927650	51170	43.59	6910	7110	6910	8980	4840	6910	6994.87	16.22	0	3308	7130	7020	6860	6750	6590	6940	6670	98	2070	500	5250	10	1	19543877	1362	6.01	1.42	12	0.26	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6570	6.09	20230726	9740	-28.44	20230418	5310	31.26	20221013	5.04	N	058630	500	97 억		3170578	N	N	39	N	00	N
149	20230804	130454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6940	30	2	0.43	329461890	47078	40.10	6910	7110	6910	8980	4840	6910	6998.21	16.22	0	3033	7130	7020	6860	6750	6590	6940	6670	98	2070	500	5250	10	1	19543877	1356	5.99	1.41	12	0.24	1159.00	4913.00	9740	20230418	-28.75	5310	20221013	30.70	9740	-28.75	20230418	6570	5.63	20230726	9740	-28.75	20230418	5310	30.70	20221013	5.04	N	058630	500	97 억		3170578	N	N	39	N	00	N
150	20230804	120454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7010	100	2	1.45	264276210	37672	32.09	6910	7110	6910	8980	4840	6910	7015.19	16.22	0	536	7130	7020	6860	6750	6590	6940	6670	98	2070	500	5250	10	1	19543877	1370	6.05	1.43	12	0.19	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6570	6.70	20230726	9740	-28.03	20230418	5310	32.02	20221013	5.04	N	058630	500	97 억		3170578	N	N	39	N	00	N
151	20230804	110458	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7000	90	2	1.30	237014800	33777	28.77	6910	7110	6910	8980	4840	6910	7017.05	16.22	0	1140	7130	7020	6860	6750	6590	6940	6670	98	2070	500	5250	10	1	19543877	1368	6.04	1.42	12	0.17	1159.00	4913.00	9740	20230418	-28.13	5310	20221013	31.83	9740	-28.13	20230418	6570	6.54	20230726	9740	-28.13	20230418	5310	31.83	20221013	5.04	N	058630	500	97 억		3170578	N	N	39	N	00	N
152	20230804	100451	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	140	2	2.03	178656390	25443	21.67	6910	7110	6910	8980	4840	6910	7021.83	16.22	0	4249	7130	7020	6860	6750	6590	6940	6670	98	2070	500	5250	10	1	19543877	1378	6.08	1.43	12	0.13	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.04	N	058630	500	97 억		3170578	N	N	39	N	00	N
153	20230804	090451	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7010	100	2	1.45	10970830	1579	1.35	6910	7010	6910	8980	4840	6910	6947.96	16.22	0	158	7130	7020	6860	6750	6590	6940	6670	98	2070	500	5250	10	1	19543877	1370	6.05	1.43	12	0.01	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6570	6.70	20230726	9740	-28.03	20230418	5310	32.02	20221013	5.04	N	058630	500	97 억		3170578	N	N	39	N	00	N
154	20230803	160452	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6910	-60	5	-0.86	799779870	117156	111.62	6970	6970	6700	9060	4880	6970	6826.44	16.24	0	-6176	7290	7130	7040	6880	6790	7085	6835	98	2090	500	5290	10	1	19543877	1350	5.96	1.41	12	0.60	1159.00	4913.00	9740	20230418	-29.06	5310	20221013	30.13	9740	-29.06	20230418	6570	5.18	20230726	9740	-29.06	20230418	5310	30.13	20221013	5.01	N	058630	500	97 억		3174090	N	N	39	N	00	N
155	20230803	150455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6950	-20	5	-0.29	766954010	112420	107.11	6970	6970	6700	9060	4880	6970	6822.21	16.24	0	-5291	7290	7130	7040	6880	6790	7085	6835	98	2090	500	5290	10	1	19543877	1358	6.00	1.41	12	0.58	1159.00	4913.00	9740	20230418	-28.64	5310	20221013	30.89	9740	-28.64	20230418	6570	5.78	20230726	9740	-28.64	20230418	5310	30.89	20221013	5.01	N	058630	500	97 억		3174090	N	N	0	N	00	N
156	20230803	140449	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6900	-70	5	-1.00	689665230	101218	96.44	6970	6970	6700	9060	4880	6970	6813.65	16.24	0	-6116	7290	7130	7040	6880	6790	7085	6835	98	2090	500	5290	10	1	19543877	1349	5.95	1.40	12	0.52	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6570	5.02	20230726	9740	-29.16	20230418	5310	29.94	20221013	5.01	N	058630	500	97 억		3174090	N	N	0	N	00	N
157	20230803	130454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6900	-70	5	-1.00	669698870	98326	93.68	6970	6970	6700	9060	4880	6970	6810.99	16.24	0	-5684	7290	7130	7040	6880	6790	7085	6835	98	2090	500	5290	10	1	19543877	1349	5.95	1.40	12	0.50	1159.00	4913.00	9740	20230418	-29.16	5310	20221013	29.94	9740	-29.16	20230418	6570	5.02	20230726	9740	-29.16	20230418	5310	29.94	20221013	5.01	N	058630	500	97 억		3174090	N	N	0	N	00	N
158	20230803	120454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6860	-110	5	-1.58	584867140	85971	81.91	6970	6970	6700	9060	4880	6970	6803.06	16.24	0	-7952	7290	7130	7040	6880	6790	7085	6835	98	2090	500	5290	10	1	19543877	1341	5.92	1.40	12	0.44	1159.00	4913.00	9740	20230418	-29.57	5310	20221013	29.19	9740	-29.57	20230418	6570	4.41	20230726	9740	-29.57	20230418	5310	29.19	20221013	5.01	N	058630	500	97 억		3174090	N	N	0	N	00	N
159	20230803	110449	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6830	-140	5	-2.01	526405740	77412	73.76	6970	6970	6700	9060	4880	6970	6800.03	16.24	0	-7452	7290	7130	7040	6880	6790	7085	6835	98	2090	500	5290	10	1	19543877	1335	5.89	1.39	12	0.40	1159.00	4913.00	9740	20230418	-29.88	5310	20221013	28.63	9740	-29.88	20230418	6570	3.96	20230726	9740	-29.88	20230418	5310	28.63	20221013	5.01	N	058630	500	97 억		3174090	N	N	0	N	00	N
160	20230803	100449	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6840	-130	5	-1.87	424502740	62498	59.55	6970	6970	6700	9060	4880	6970	6792.23	16.24	0	-2691	7290	7130	7040	6880	6790	7085	6835	98	2090	500	5290	10	1	19543877	1337	5.90	1.39	12	0.32	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6570	4.11	20230726	9740	-29.77	20230418	5310	28.81	20221013	5.01	N	058630	500	97 억		3174090	N	N	0	N	00	N
161	20230803	090448	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6840	-130	5	-1.87	35149640	5110	4.87	6970	6970	6810	9060	4880	6970	6878.42	16.24	0	-1020	7290	7130	7040	6880	6790	7085	6835	98	2090	500	5290	10	1	19543877	1337	5.90	1.39	12	0.03	1159.00	4913.00	9740	20230418	-29.77	5310	20221013	28.81	9740	-29.77	20230418	6570	4.11	20230726	9740	-29.77	20230418	5310	28.81	20221013	5.01	N	058630	500	97 억		3174090	N	N	0	N	00	N
162	20230802	160452	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6970	-200	5	-2.79	736587200	104887	111.60	7170	7200	6950	9320	5020	7170	7022.67	16.37	0	-27698	7376	7272	7126	7022	6876	7325	7075	98	2150	500	5440	10	1	19543877	1362	6.01	1.42	12	0.54	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6570	6.09	20230726	9740	-28.44	20230418	5310	31.26	20221013	5.01	N	058630	500	97 억		3198904	N	N	215	N	00	N
163	20230802	150457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6980	-190	5	-2.65	704742650	100321	106.74	7170	7200	6950	9320	5020	7170	7024.88	16.37	0	-27645	7376	7272	7126	7022	6876	7325	7075	98	2150	500	5440	10	1	19543877	1364	6.02	1.42	12	0.51	1159.00	4913.00	9740	20230418	-28.34	5310	20221013	31.45	9740	-28.34	20230418	6570	6.24	20230726	9740	-28.34	20230418	5310	31.45	20221013	5.01	N	058630	500	97 억		3198904	N	N	215	N	00	N
164	20230802	140452	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	6970	-200	5	-2.79	654537680	93125	99.08	7170	7200	6950	9320	5020	7170	7028.59	16.37	0	-25987	7376	7272	7126	7022	6876	7325	7075	98	2150	500	5440	10	1	19543877	1362	6.01	1.42	12	0.48	1159.00	4913.00	9740	20230418	-28.44	5310	20221013	31.26	9740	-28.44	20230418	6570	6.09	20230726	9740	-28.44	20230418	5310	31.26	20221013	5.01	N	058630	500	97 억		3198904	N	N	215	N	00	N
165	20230802	130451	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7010	-160	5	-2.23	461174950	65413	69.60	7170	7200	6990	9320	5020	7170	7050.20	16.37	0	-12730	7376	7272	7126	7022	6876	7325	7075	98	2150	500	5440	10	1	19543877	1370	6.05	1.43	12	0.33	1159.00	4913.00	9740	20230418	-28.03	5310	20221013	32.02	9740	-28.03	20230418	6570	6.70	20230726	9740	-28.03	20230418	5310	32.02	20221013	5.01	N	058630	500	97 억		3198904	N	N	215	N	00	N
166	20230802	120446	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7050	-120	5	-1.67	388111050	54978	58.50	7170	7200	6990	9320	5020	7170	7059.39	16.37	0	-8100	7376	7272	7126	7022	6876	7325	7075	98	2150	500	5440	10	1	19543877	1378	6.08	1.43	12	0.28	1159.00	4913.00	9740	20230418	-27.62	5310	20221013	32.77	9740	-27.62	20230418	6570	7.31	20230726	9740	-27.62	20230418	5310	32.77	20221013	5.01	N	058630	500	97 억		3198904	N	N	215	N	00	N
167	20230802	110445	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7060	-110	5	-1.53	213505450	30081	32.01	7170	7200	7040	9320	5020	7170	7097.68	16.37	0	-921	7376	7272	7126	7022	6876	7325	7075	98	2150	500	5440	10	1	19543877	1380	6.09	1.44	12	0.15	1159.00	4913.00	9740	20230418	-27.52	5310	20221013	32.96	9740	-27.52	20230418	6570	7.46	20230726	9740	-27.52	20230418	5310	32.96	20221013	5.01	N	058630	500	97 억		3198904	N	N	215	N	00	N
168	20230802	100447	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7100	-70	5	-0.98	134088190	18858	20.06	7170	7200	7070	9320	5020	7170	7110.41	16.37	0	-978	7376	7272	7126	7022	6876	7325	7075	98	2150	500	5440	10	1	19543877	1388	6.13	1.45	12	0.10	1159.00	4913.00	9740	20230418	-27.10	5310	20221013	33.71	9740	-27.10	20230418	6570	8.07	20230726	9740	-27.10	20230418	5310	33.71	20221013	5.01	N	058630	500	97 억		3198904	N	N	215	N	00	N
169	20230802	090447	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7170	0	3	0.00	27355190	3815	4.06	7170	7200	7170	9320	5020	7170	7170.43	16.37	0	-2614	7376	7272	7126	7022	6876	7325	7075	98	2150	500	5440	10	1	19543877	1401	6.19	1.46	12	0.02	1159.00	4913.00	9740	20230418	-26.39	5310	20221013	35.03	9740	-26.39	20230418	6570	9.13	20230726	9740	-26.39	20230418	5310	35.03	20221013	5.01	N	058630	500	97 억		3198904	N	N	215	N	00	N
170	20230801	160449	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7170	140	2	1.99	668532990	93402	95.31	6980	7230	6980	9130	4930	7030	7157.49	16.28	0	16210	7243	7136	7033	6926	6823	7190	6980	98	2100	500	5340	10	1	19543877	1401	6.19	1.46	12	0.48	1159.00	4913.00	9740	20230418	-26.39	5310	20221013	35.03	9740	-26.39	20230418	6570	9.13	20230726	9740	-26.39	20230418	5310	35.03	20221013	4.96	N	058630	500	97 억		3182692	N	N	215	N	00	N
171	20230801	150444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7140	110	2	1.56	629090620	87893	89.68	6980	7230	6980	9130	4930	7030	7157.46	16.28	0	15241	7243	7136	7033	6926	6823	7190	6980	98	2100	500	5340	10	1	19543877	1395	6.16	1.45	12	0.45	1159.00	4913.00	9740	20230418	-26.69	5310	20221013	34.46	9740	-26.69	20230418	6570	8.68	20230726	9740	-26.69	20230418	5310	34.46	20221013	4.96	N	058630	500	97 억		3182692	N	N	135	N	00	N
172	20230801	140454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7140	110	2	1.56	586356800	81903	83.57	6980	7230	6980	9130	4930	7030	7159.16	16.28	0	13816	7243	7136	7033	6926	6823	7190	6980	98	2100	500	5340	10	1	19543877	1395	6.16	1.45	12	0.42	1159.00	4913.00	9740	20230418	-26.69	5310	20221013	34.46	9740	-26.69	20230418	6570	8.68	20230726	9740	-26.69	20230418	5310	34.46	20221013	4.96	N	058630	500	97 억		3182692	N	N	135	N	00	N
173	20230801	130444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7170	140	2	1.99	451966850	63128	64.42	6980	7230	6980	9130	4930	7030	7159.53	16.28	0	20853	7243	7136	7033	6926	6823	7190	6980	98	2100	500	5340	10	1	19543877	1401	6.19	1.46	12	0.32	1159.00	4913.00	9740	20230418	-26.39	5310	20221013	35.03	9740	-26.39	20230418	6570	9.13	20230726	9740	-26.39	20230418	5310	35.03	20221013	4.96	N	058630	500	97 억		3182692	N	N	135	N	00	N
174	20230801	120444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7190	160	2	2.28	360459930	50374	51.40	6980	7230	6980	9130	4930	7030	7155.67	16.28	0	20176	7243	7136	7033	6926	6823	7190	6980	98	2100	500	5340	10	1	19543877	1405	6.20	1.46	12	0.26	1159.00	4913.00	9740	20230418	-26.18	5310	20221013	35.40	9740	-26.18	20230418	6570	9.44	20230726	9740	-26.18	20230418	5310	35.40	20221013	4.96	N	058630	500	97 억		3182692	N	N	135	N	00	N
175	20230801	110443	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7160	130	2	1.85	308364280	43102	43.98	6980	7230	6980	9130	4930	7030	7154.29	16.28	0	20007	7243	7136	7033	6926	6823	7190	6980	98	2100	500	5340	10	1	19543877	1399	6.18	1.46	12	0.22	1159.00	4913.00	9740	20230418	-26.49	5310	20221013	34.84	9740	-26.49	20230418	6570	8.98	20230726	9740	-26.49	20230418	5310	34.84	20221013	4.96	N	058630	500	97 억		3182692	N	N	135	N	00	N
176	20230801	100447	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7170	140	2	1.99	192866740	27036	27.59	6980	7200	6980	9130	4930	7030	7133.70	16.28	0	10212	7243	7136	7033	6926	6823	7190	6980	98	2100	500	5340	10	1	19543877	1401	6.19	1.46	12	0.14	1159.00	4913.00	9740	20230418	-26.39	5310	20221013	35.03	9740	-26.39	20230418	6570	9.13	20230726	9740	-26.39	20230418	5310	35.03	20221013	4.96	N	058630	500	97 억		3182692	N	N	135	N	00	N
177	20230801	090441	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	7030	0	3	0.00	3392550	485	0.49	6980	7060	6980	9130	4930	7030	6994.95	16.28	0	-30	7243	7136	7033	6926	6823	7190	6980	98	2100	500	5340	10	1	19543877	1374	6.07	1.43	12	0.00	1159.00	4913.00	9740	20230418	-27.82	5310	20221013	32.39	9740	-27.82	20230418	6570	7.00	20230726	9740	-27.82	20230418	5310	32.39	20221013	4.96	N	058630	500	97 억		3182692	N	N	135	N	00	N