KissMeData/417180/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	161232	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4035	75	2	1.89	323040925	80438	131.42	4000	4080	3940	5140	2775	3960	4015.90	1.46	0	5437	4086	4022	3936	3872	3786	4055	3905	13	1182	100	2530	5	1	13342378	538	-14.78	3.73	12	0.60	-273.00	1083.00	12800	20230117	-68.48	3600	20230727	12.08	12800	-68.48	20230117	3600	12.08	20230727	12800	-68.48	20230117	3600	12.08	20230727	4.67	N	417180	100	13 억		194561	N	N	0	N	00	N
3	20230731	151230	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4030	70	2	1.77	306064545	76233	124.55	4000	4080	3940	5140	2775	3960	4014.86	1.46	0	4809	4086	4022	3936	3872	3786	4055	3905	13	1182	100	2530	5	1	13342378	538	-14.76	3.72	12	0.57	-273.00	1083.00	12800	20230117	-68.52	3600	20230727	11.94	12800	-68.52	20230117	3600	11.94	20230727	12800	-68.52	20230117	3600	11.94	20230727	4.67	N	417180	100	13 억		194561	N	N	0	N	00	N
4	20230731	141237	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4040	80	2	2.02	265584130	66144	108.06	4000	4080	3940	5140	2775	3960	4015.24	1.46	0	1951	4086	4022	3936	3872	3786	4055	3905	13	1182	100	2530	5	1	13342378	539	-14.80	3.73	12	0.50	-273.00	1083.00	12800	20230117	-68.44	3600	20230727	12.22	12800	-68.44	20230117	3600	12.22	20230727	12800	-68.44	20230117	3600	12.22	20230727	4.67	N	417180	100	13 억		194561	N	N	0	N	00	N
5	20230731	131241	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4040	80	2	2.02	235719895	58728	95.95	4000	4080	3940	5140	2775	3960	4013.76	1.46	0	-852	4086	4022	3936	3872	3786	4055	3905	13	1182	100	2530	5	1	13342378	539	-14.80	3.73	12	0.44	-273.00	1083.00	12800	20230117	-68.44	3600	20230727	12.22	12800	-68.44	20230117	3600	12.22	20230727	12800	-68.44	20230117	3600	12.22	20230727	4.67	N	417180	100	13 억		194561	N	N	0	N	00	N
6	20230731	121248	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4010	50	2	1.26	125436960	31439	51.36	4000	4025	3940	5140	2775	3960	3989.85	1.46	0	-515	4086	4022	3936	3872	3786	4055	3905	13	1182	100	2530	5	1	13342378	535	-14.69	3.70	12	0.24	-273.00	1083.00	12800	20230117	-68.67	3600	20230727	11.39	12800	-68.67	20230117	3600	11.39	20230727	12800	-68.67	20230117	3600	11.39	20230727	4.67	N	417180	100	13 억		194561	N	N	0	N	00	N
7	20230731	111250	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4025	65	2	1.64	101944580	25568	41.77	4000	4025	3940	5140	2775	3960	3987.19	1.46	0	-1134	4086	4022	3936	3872	3786	4055	3905	13	1182	100	2530	5	1	13342378	537	-14.74	3.72	12	0.19	-273.00	1083.00	12800	20230117	-68.55	3600	20230727	11.81	12800	-68.55	20230117	3600	11.81	20230727	12800	-68.55	20230117	3600	11.81	20230727	4.67	N	417180	100	13 억		194561	N	N	0	N	00	N
8	20230731	101247	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3980	20	2	0.51	41050555	10350	16.91	4000	4000	3940	5140	2775	3960	3966.24	1.46	0	-3154	4086	4022	3936	3872	3786	4055	3905	13	1182	100	2530	5	1	13342378	531	-14.58	3.67	12	0.08	-273.00	1083.00	12800	20230117	-68.91	3600	20230727	10.56	12800	-68.91	20230117	3600	10.56	20230727	12800	-68.91	20230117	3600	10.56	20230727	4.67	N	417180	100	13 억		194561	N	N	0	N	00	N
9	20230731	091235	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4000	40	2	1.01	11881980	2980	4.87	4000	4000	3960	5140	2775	3960	3987.24	1.46	0	-2072	4086	4022	3936	3872	3786	4055	3905	13	1182	100	2530	5	1	13342378	534	-14.65	3.69	12	0.02	-273.00	1083.00	12800	20230117	-68.75	3600	20230727	11.11	12800	-68.75	20230117	3600	11.11	20230727	12800	-68.75	20230117	3600	11.11	20230727	4.67	N	417180	100	13 억		194561	N	N	0	N	00	N
10	20230728	161237	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3960	70	2	1.80	233660135	59282	44.19	3850	4000	3850	5050	2725	3890	3941.42	1.31	0	18771	4110	4000	3800	3690	3490	4055	3745	13	1162	100	2480	5	1	13342378	528	-14.51	3.66	12	0.44	-273.00	1083.00	12800	20230117	-69.06	3600	20230727	10.00	12800	-69.06	20230117	3600	10.00	20230727	12800	-69.06	20230117	3600	10.00	20230727	4.66	N	417180	100	13 억		175007	N	N	0	N	00	N
11	20230728	151233	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3970	80	2	2.06	220530660	55968	41.72	3850	4000	3850	5050	2725	3890	3940.30	1.31	0	18077	4110	4000	3800	3690	3490	4055	3745	13	1162	100	2480	5	1	13342378	530	-14.54	3.67	12	0.42	-273.00	1083.00	12800	20230117	-68.98	3600	20230727	10.28	12800	-68.98	20230117	3600	10.28	20230727	12800	-68.98	20230117	3600	10.28	20230727	4.66	N	417180	100	13 억		175007	N	N	0	N	00	N
12	20230728	141232	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3990	100	2	2.57	193098400	49061	36.57	3850	4000	3850	5050	2725	3890	3935.88	1.31	0	17398	4110	4000	3800	3690	3490	4055	3745	13	1162	100	2480	5	1	13342378	532	-14.62	3.68	12	0.37	-273.00	1083.00	12800	20230117	-68.83	3600	20230727	10.83	12800	-68.83	20230117	3600	10.83	20230727	12800	-68.83	20230117	3600	10.83	20230727	4.66	N	417180	100	13 억		175007	N	N	0	N	00	N
13	20230728	131235	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3975	85	2	2.19	176719355	44952	33.50	3850	4000	3850	5050	2725	3890	3931.29	1.31	0	17157	4110	4000	3800	3690	3490	4055	3745	13	1162	100	2480	5	1	13342378	530	-14.56	3.67	12	0.34	-273.00	1083.00	12800	20230117	-68.95	3600	20230727	10.42	12800	-68.95	20230117	3600	10.42	20230727	12800	-68.95	20230117	3600	10.42	20230727	4.66	N	417180	100	13 억		175007	N	N	0	N	00	N
14	20230728	121233	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3955	65	2	1.67	113458490	29000	21.62	3850	3955	3850	5050	2725	3890	3912.36	1.31	0	12147	4110	4000	3800	3690	3490	4055	3745	13	1162	100	2480	5	1	13342378	528	-14.49	3.65	12	0.22	-273.00	1083.00	12800	20230117	-69.10	3600	20230727	9.86	12800	-69.10	20230117	3600	9.86	20230727	12800	-69.10	20230117	3600	9.86	20230727	4.66	N	417180	100	13 억		175007	N	N	0	N	00	N
15	20230728	111238	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3890	0	3	0.00	93863555	24027	17.91	3850	3955	3850	5050	2725	3890	3906.59	1.31	0	10226	4110	4000	3800	3690	3490	4055	3745	13	1162	100	2480	5	1	13342378	519	-14.25	3.59	12	0.18	-273.00	1083.00	12800	20230117	-69.61	3600	20230727	8.06	12800	-69.61	20230117	3600	8.06	20230727	12800	-69.61	20230117	3600	8.06	20230727	4.66	N	417180	100	13 억		175007	N	N	0	N	00	N
16	20230728	101230	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3925	35	2	0.90	54577740	13990	10.43	3850	3950	3850	5050	2725	3890	3901.20	1.31	0	4606	4110	4000	3800	3690	3490	4055	3745	13	1162	100	2480	5	1	13342378	524	-14.38	3.62	12	0.10	-273.00	1083.00	12800	20230117	-69.34	3600	20230727	9.03	12800	-69.34	20230117	3600	9.03	20230727	12800	-69.34	20230117	3600	9.03	20230727	4.66	N	417180	100	13 억		175007	N	N	0	N	00	N
17	20230728	091239	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3920	30	2	0.77	11041060	2852	2.13	3850	3920	3850	5050	2725	3890	3871.34	1.31	0	618	4110	4000	3800	3690	3490	4055	3745	13	1162	100	2480	5	1	13342378	523	-14.36	3.62	12	0.02	-273.00	1083.00	12800	20230117	-69.38	3600	20230727	8.89	12800	-69.38	20230117	3600	8.89	20230727	12800	-69.38	20230117	3600	8.89	20230727	4.66	N	417180	100	13 억		175007	N	N	0	N	00	N
18	20230727	161229	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3890	160	2	4.29	488560485	127737	46.82	3600	3910	3600	4845	2615	3730	3824.60	0.90	44241	54793	4226	3977	3791	3542	3356	3885	3450	13	1115	100	2380	5	1	13342378	519	-14.25	3.59	12	0.96	-273.00	1083.00	12800	20230117	-69.61	3600	20230727	8.06	12800	-69.61	20230117	3600	8.06	20230727	12800	-69.61	20230117	3600	8.06	20230727	4.83	N	417180	100	13 억		120021	N	N	0	N	00	N
19	20230727	151230	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3865	135	2	3.62	454573620	118969	43.60	3600	3910	3600	4845	2615	3730	3820.94	0.90	44241	52674	4226	3977	3791	3542	3356	3885	3450	13	1115	100	2380	5	1	13342378	516	-14.16	3.57	12	0.89	-273.00	1083.00	12800	20230117	-69.80	3600	20230727	7.36	12800	-69.80	20230117	3600	7.36	20230727	12800	-69.80	20230117	3600	7.36	20230727	4.83	N	417180	100	13 억		120021	N	N	0	N	00	N
20	20230727	141225	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3870	140	2	3.75	363676705	95544	35.02	3600	3910	3600	4845	2615	3730	3806.38	0.90	44241	36581	4226	3977	3791	3542	3356	3885	3450	13	1115	100	2380	5	1	13342378	516	-14.18	3.57	12	0.72	-273.00	1083.00	12800	20230117	-69.77	3600	20230727	7.50	12800	-69.77	20230117	3600	7.50	20230727	12800	-69.77	20230117	3600	7.50	20230727	4.83	N	417180	100	13 억		120021	N	N	0	N	00	N
21	20230727	131222	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3865	135	2	3.62	353447565	92901	34.05	3600	3910	3600	4845	2615	3730	3804.56	0.90	44241	35210	4226	3977	3791	3542	3356	3885	3450	13	1115	100	2380	5	1	13342378	516	-14.16	3.57	12	0.70	-273.00	1083.00	12800	20230117	-69.80	3600	20230727	7.36	12800	-69.80	20230117	3600	7.36	20230727	12800	-69.80	20230117	3600	7.36	20230727	4.83	N	417180	100	13 억		120021	N	N	0	N	00	N
22	20230727	121226	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3860	130	2	3.49	322159065	84777	31.07	3600	3910	3600	4845	2615	3730	3800.08	0.90	44241	34490	4226	3977	3791	3542	3356	3885	3450	13	1115	100	2380	5	1	13342378	515	-14.14	3.56	12	0.64	-273.00	1083.00	12800	20230117	-69.84	3600	20230727	7.22	12800	-69.84	20230117	3600	7.22	20230727	12800	-69.84	20230117	3600	7.22	20230727	4.83	N	417180	100	13 억		120021	N	N	0	N	00	N
23	20230727	111229	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3865	135	2	3.62	296014050	78026	28.60	3600	3910	3600	4845	2615	3730	3793.79	0.90	44241	33720	4226	3977	3791	3542	3356	3885	3450	13	1115	100	2380	5	1	13342378	516	-14.16	3.57	12	0.58	-273.00	1083.00	12800	20230117	-69.80	3600	20230727	7.36	12800	-69.80	20230117	3600	7.36	20230727	12800	-69.80	20230117	3600	7.36	20230727	4.83	N	417180	100	13 억		120021	N	N	0	N	00	N
24	20230727	101224	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3840	110	2	2.95	241299725	63928	23.43	3600	3855	3600	4845	2615	3730	3774.55	0.90	44241	25938	4226	3977	3791	3542	3356	3885	3450	13	1115	100	2380	5	1	13342378	512	-14.07	3.55	12	0.48	-273.00	1083.00	12800	20230117	-70.00	3600	20230727	6.67	12800	-70.00	20230117	3600	6.67	20230727	12800	-70.00	20230117	3600	6.67	20230727	4.83	N	417180	100	13 억		120021	N	N	0	N	00	N
25	20230727	091223	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3805	75	2	2.01	103039990	27748	10.17	3600	3805	3600	4845	2615	3730	3713.42	0.90	44241	15324	4226	3977	3791	3542	3356	3885	3450	13	1115	100	2380	5	1	13342378	508	-13.94	3.51	12	0.21	-273.00	1083.00	12800	20230117	-70.27	3600	20230727	5.69	12800	-70.27	20230117	3600	5.69	20230727	12800	-70.27	20230117	3600	5.69	20230727	4.83	N	417180	100	13 억		120021	N	N	0	N	00	N
26	20230726	161221	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3730	-290	5	-7.21	1011530195	270025	156.91	4000	4040	3605	5220	2815	4020	3746.07	0.57	0	44498	4310	4165	4075	3930	3840	4120	3885	13	1202	100	2570	5	1	13342378	498	-13.66	3.44	12	2.02	-273.00	1083.00	12800	20230117	-70.86	3605	20230726	3.47	12800	-70.86	20230117	3605	3.47	20230726	12800	-70.86	20230117	3605	3.47	20230726	4.77	N	417180	100	13 억		75780	N	N	0	N	00	N
27	20230726	151227	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3675	-345	5	-8.58	986441550	263279	152.99	4000	4040	3605	5220	2815	4020	3746.75	0.57	0	46173	4310	4165	4075	3930	3840	4120	3885	13	1202	100	2570	5	1	13342378	490	-13.46	3.39	12	1.97	-273.00	1083.00	12800	20230117	-71.29	3605	20230726	1.94	12800	-71.29	20230117	3605	1.94	20230726	12800	-71.29	20230117	3605	1.94	20230726	4.77	N	417180	100	13 억		75780	N	N	0	N	00	N
28	20230726	141217	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3650	-370	5	-9.20	901290310	240057	139.50	4000	4040	3605	5220	2815	4020	3754.48	0.57	0	39127	4310	4165	4075	3930	3840	4120	3885	13	1202	100	2570	5	1	13342378	487	-13.37	3.37	12	1.80	-273.00	1083.00	12800	20230117	-71.48	3605	20230726	1.25	12800	-71.48	20230117	3605	1.25	20230726	12800	-71.48	20230117	3605	1.25	20230726	4.77	N	417180	100	13 억		75780	N	N	0	N	00	N
29	20230726	131213	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3645	-375	5	-9.33	828682395	220161	127.94	4000	4040	3605	5220	2815	4020	3763.98	0.57	0	37028	4310	4165	4075	3930	3840	4120	3885	13	1202	100	2570	5	1	13342378	486	-13.35	3.37	12	1.65	-273.00	1083.00	12800	20230117	-71.52	3605	20230726	1.11	12800	-71.52	20230117	3605	1.11	20230726	12800	-71.52	20230117	3605	1.11	20230726	4.77	N	417180	100	13 억		75780	N	N	0	N	00	N
30	20230726	121219	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3705	-315	5	-7.84	751420015	199030	115.66	4000	4040	3605	5220	2815	4020	3775.41	0.57	0	37290	4310	4165	4075	3930	3840	4120	3885	13	1202	100	2570	5	1	13342378	494	-13.57	3.42	12	1.49	-273.00	1083.00	12800	20230117	-71.05	3605	20230726	2.77	12800	-71.05	20230117	3605	2.77	20230726	12800	-71.05	20230117	3605	2.77	20230726	4.77	N	417180	100	13 억		75780	N	N	0	N	00	N
31	20230726	111213	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3675	-345	5	-8.58	715952015	189472	110.10	4000	4040	3605	5220	2815	4020	3778.67	0.57	0	37393	4310	4165	4075	3930	3840	4120	3885	13	1202	100	2570	5	1	13342378	490	-13.46	3.39	12	1.42	-273.00	1083.00	12800	20230117	-71.29	3605	20230726	1.94	12800	-71.29	20230117	3605	1.94	20230726	12800	-71.29	20230117	3605	1.94	20230726	4.77	N	417180	100	13 억		75780	N	N	0	N	00	N
32	20230726	101221	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3800	-220	5	-5.47	441083010	115226	66.96	4000	4040	3730	5220	2815	4020	3827.98	0.57	0	24393	4310	4165	4075	3930	3840	4120	3885	13	1202	100	2570	5	1	13342378	507	-13.92	3.51	12	0.86	-273.00	1083.00	12800	20230117	-70.31	3730	20230726	1.88	12800	-70.31	20230117	3730	1.88	20230726	12800	-70.31	20230117	3730	1.88	20230726	4.77	N	417180	100	13 억		75780	N	N	0	N	00	N
33	20230726	091216	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3880	-140	5	-3.48	100276675	25600	14.88	4000	4040	3865	5220	2815	4020	3917.06	0.57	0	-2397	4310	4165	4075	3930	3840	4120	3885	13	1202	100	2570	5	1	13342378	518	-14.21	3.58	12	0.19	-273.00	1083.00	12800	20230117	-69.69	3865	20230726	0.39	12800	-69.69	20230117	3865	0.39	20230726	12800	-69.69	20230117	3865	0.39	20230726	4.77	N	417180	100	13 억		75780	N	N	0	N	00	N
34	20230725	161212	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4020	-200	5	-4.74	697685340	171662	119.87	4170	4220	3985	5480	2955	4220	4064.33	0.60	0	-4878	4603	4411	4273	4081	3943	4342	4012	13	1262	100	2700	5	1	13342378	536	-14.73	3.71	12	1.29	-273.00	1083.00	12800	20230117	-68.59	3985	20230725	0.88	12800	-68.59	20230117	3985	0.88	20230725	12800	-68.59	20230117	3985	0.88	20230725	4.72	N	417180	100	13 억		80196	N	N	0	N	00	N
35	20230725	151159	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3990	-230	5	-5.45	658716870	161921	113.07	4170	4220	3990	5480	2955	4220	4068.14	0.60	0	-4675	4603	4411	4273	4081	3943	4342	4012	13	1262	100	2700	5	1	13342378	532	-14.62	3.68	12	1.21	-273.00	1083.00	12800	20230117	-68.83	3990	20230725	0.00	12800	-68.83	20230117	3990	0.00	20230725	12800	-68.83	20230117	3990	0.00	20230725	4.72	N	417180	100	13 억		80196	N	N	0	N	00	N
36	20230725	141157	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4060	-160	5	-3.79	532306790	130422	91.07	4170	4220	4035	5480	2955	4220	4081.42	0.60	0	-1093	4603	4411	4273	4081	3943	4342	4012	13	1262	100	2700	5	1	13342378	542	-14.87	3.75	12	0.98	-273.00	1083.00	12800	20230117	-68.28	4035	20230725	0.62	12800	-68.28	20230117	4035	0.62	20230725	12800	-68.28	20230117	4035	0.62	20230725	4.72	N	417180	100	13 억		80196	N	N	0	N	00	N
37	20230725	131209	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4075	-145	5	-3.44	349907570	85422	59.65	4170	4220	4060	5480	2955	4220	4096.22	0.60	0	4296	4603	4411	4273	4081	3943	4342	4012	13	1262	100	2700	5	1	13342378	544	-14.93	3.76	12	0.64	-273.00	1083.00	12800	20230117	-68.16	4060	20230725	0.37	12800	-68.16	20230117	4060	0.37	20230725	12800	-68.16	20230117	4060	0.37	20230725	4.72	N	417180	100	13 억		80196	N	N	0	N	00	N
38	20230725	121208	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4090	-130	5	-3.08	336544390	82137	57.36	4170	4220	4060	5480	2955	4220	4097.35	0.60	0	4154	4603	4411	4273	4081	3943	4342	4012	13	1262	100	2700	5	1	13342378	546	-14.98	3.78	12	0.62	-273.00	1083.00	12800	20230117	-68.05	4060	20230725	0.74	12800	-68.05	20230117	4060	0.74	20230725	12800	-68.05	20230117	4060	0.74	20230725	4.72	N	417180	100	13 억		80196	N	N	0	N	00	N
39	20230725	111206	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4090	-130	5	-3.08	302877585	73887	51.59	4170	4220	4060	5480	2955	4220	4099.20	0.60	0	2680	4603	4411	4273	4081	3943	4342	4012	13	1262	100	2700	5	1	13342378	546	-14.98	3.78	12	0.55	-273.00	1083.00	12800	20230117	-68.05	4060	20230725	0.74	12800	-68.05	20230117	4060	0.74	20230725	12800	-68.05	20230117	4060	0.74	20230725	4.72	N	417180	100	13 억		80196	N	N	0	N	00	N
40	20230725	101206	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4145	-75	5	-1.78	128535160	31146	21.75	4170	4220	4110	5480	2955	4220	4126.86	0.60	0	893	4603	4411	4273	4081	3943	4342	4012	13	1262	100	2700	5	1	13342378	553	-15.18	3.83	12	0.23	-273.00	1083.00	12800	20230117	-67.62	4110	20230725	0.85	12800	-67.62	20230117	4110	0.85	20230725	12800	-67.62	20230117	4110	0.85	20230725	4.72	N	417180	100	13 억		80196	N	N	0	N	00	N
41	20230725	091203	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4120	-100	5	-2.37	51118915	12371	8.64	4170	4220	4110	5480	2955	4220	4132.16	0.60	0	-1444	4603	4411	4273	4081	3943	4342	4012	13	1262	100	2700	5	1	13342378	550	-15.09	3.80	12	0.09	-273.00	1083.00	12800	20230117	-67.81	4110	20230725	0.24	12800	-67.81	20230117	4110	0.24	20230725	12800	-67.81	20230117	4110	0.24	20230725	4.72	N	417180	100	13 억		80196	N	N	0	N	00	N
42	20230724	161204	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4220	-235	5	-5.27	602788105	142327	169.22	4465	4465	4135	5790	3120	4455	4235.26	0.88	0	-35846	4565	4510	4430	4375	4295	4537	4402	13	1335	100	2850	5	1	13342378	563	-15.46	3.90	12	1.07	-273.00	1083.00	12800	20230117	-67.03	4135	20230724	2.06	12800	-67.03	20230117	4135	2.06	20230724	12800	-67.03	20230117	4135	2.06	20230724	4.72	N	417180	100	13 억		118039	N	N	0	N	00	N
43	20230724	151200	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4225	-230	5	-5.16	579517200	136796	162.64	4465	4465	4135	5790	3120	4455	4236.36	0.88	0	-34651	4565	4510	4430	4375	4295	4537	4402	13	1335	100	2850	5	1	13342378	564	-15.48	3.90	12	1.03	-273.00	1083.00	12800	20230117	-66.99	4135	20230724	2.18	12800	-66.99	20230117	4135	2.18	20230724	12800	-66.99	20230117	4135	2.18	20230724	4.72	N	417180	100	13 억		118039	N	N	0	N	00	N
44	20230724	141159	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4185	-270	5	-6.06	503464990	118611	141.02	4465	4465	4135	5790	3120	4455	4244.67	0.88	0	-28487	4565	4510	4430	4375	4295	4537	4402	13	1335	100	2850	5	1	13342378	558	-15.33	3.86	12	0.89	-273.00	1083.00	12800	20230117	-67.30	4135	20230724	1.21	12800	-67.30	20230117	4135	1.21	20230724	12800	-67.30	20230117	4135	1.21	20230724	4.72	N	417180	100	13 억		118039	N	N	0	N	00	N
45	20230724	131159	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4235	-220	5	-4.94	373757445	87587	104.13	4465	4465	4205	5790	3120	4455	4267.27	0.88	0	-24904	4565	4510	4430	4375	4295	4537	4402	13	1335	100	2850	5	1	13342378	565	-15.51	3.91	12	0.66	-273.00	1083.00	12800	20230117	-66.91	4205	20230724	0.71	12800	-66.91	20230117	4205	0.71	20230724	12800	-66.91	20230117	4205	0.71	20230724	4.72	N	417180	100	13 억		118039	N	N	0	N	00	N
46	20230724	121201	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4240	-215	5	-4.83	310236680	72507	86.20	4465	4465	4215	5790	3120	4455	4278.71	0.88	0	-22041	4565	4510	4430	4375	4295	4537	4402	13	1335	100	2850	5	1	13342378	566	-15.53	3.92	12	0.54	-273.00	1083.00	12800	20230117	-66.88	4210	20230707	0.71	12800	-66.88	20230117	4210	0.71	20230707	12800	-66.88	20230117	4210	0.71	20230707	4.72	N	417180	100	13 억		118039	N	N	0	N	00	N
47	20230724	111204	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4235	-220	5	-4.94	256839300	59872	71.18	4465	4465	4230	5790	3120	4455	4289.81	0.88	0	-20558	4565	4510	4430	4375	4295	4537	4402	13	1335	100	2850	5	1	13342378	565	-15.51	3.91	12	0.45	-273.00	1083.00	12800	20230117	-66.91	4210	20230707	0.59	12800	-66.91	20230117	4210	0.59	20230707	12800	-66.91	20230117	4210	0.59	20230707	4.72	N	417180	100	13 억		118039	N	N	0	N	00	N
48	20230724	101153	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4260	-195	5	-4.38	201784540	46914	55.78	4465	4465	4230	5790	3120	4455	4301.16	0.88	0	-18072	4565	4510	4430	4375	4295	4537	4402	13	1335	100	2850	5	1	13342378	568	-15.60	3.93	12	0.35	-273.00	1083.00	12800	20230117	-66.72	4210	20230707	1.19	12800	-66.72	20230117	4210	1.19	20230707	12800	-66.72	20230117	4210	1.19	20230707	4.72	N	417180	100	13 억		118039	N	N	0	N	00	N
49	20230724	091202	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4310	-145	5	-3.25	71358180	16384	19.48	4465	4465	4300	5790	3120	4455	4355.36	0.88	0	-9931	4565	4510	4430	4375	4295	4537	4402	13	1335	100	2850	5	1	13342378	575	-15.79	3.98	12	0.12	-273.00	1083.00	12800	20230117	-66.33	4210	20230707	2.38	12800	-66.33	20230117	4210	2.38	20230707	12800	-66.33	20230117	4210	2.38	20230707	4.72	N	417180	100	13 억		118039	N	N	0	N	00	N
50	20230721	161148	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4455	-10	5	-0.22	365555875	82598	61.57	4425	4485	4350	5800	3130	4465	4425.63	0.95	0	-8592	4828	4646	4468	4286	4108	4557	4197	13	1335	100	2850	5	1	13342378	594	-16.32	4.11	12	0.62	-273.00	1083.00	12800	20230117	-65.20	4210	20230707	5.82	12800	-65.20	20230117	4210	5.82	20230707	12800	-65.20	20230117	4210	5.82	20230707	4.80	N	417180	100	13 억		126777	N	N	0	N	00	N
51	20230721	151151	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4470	5	2	0.11	323412525	73152	54.53	4425	4485	4350	5800	3130	4465	4421.10	0.95	0	-7709	4828	4646	4468	4286	4108	4557	4197	13	1335	100	2850	5	1	13342378	596	-16.37	4.13	12	0.55	-273.00	1083.00	12800	20230117	-65.08	4210	20230707	6.18	12800	-65.08	20230117	4210	6.18	20230707	12800	-65.08	20230117	4210	6.18	20230707	4.80	N	417180	100	13 억		126777	N	N	0	N	00	N
52	20230721	141146	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4435	-30	5	-0.67	234594925	52965	39.48	4425	4485	4390	5800	3130	4465	4429.24	0.95	0	-3984	4828	4646	4468	4286	4108	4557	4197	13	1335	100	2850	5	1	13342378	592	-16.25	4.10	12	0.40	-273.00	1083.00	12800	20230117	-65.35	4210	20230707	5.34	12800	-65.35	20230117	4210	5.34	20230707	12800	-65.35	20230117	4210	5.34	20230707	4.80	N	417180	100	13 억		126777	N	N	0	N	00	N
53	20230721	131150	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4445	-20	5	-0.45	122015660	27432	20.45	4425	4485	4420	5800	3130	4465	4447.93	0.95	0	-560	4828	4646	4468	4286	4108	4557	4197	13	1335	100	2850	5	1	13342378	593	-16.28	4.10	12	0.21	-273.00	1083.00	12800	20230117	-65.27	4210	20230707	5.58	12800	-65.27	20230117	4210	5.58	20230707	12800	-65.27	20230117	4210	5.58	20230707	4.80	N	417180	100	13 억		126777	N	N	0	N	00	N
54	20230721	121205	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4465	0	3	0.00	90849640	20426	15.23	4425	4485	4420	5800	3130	4465	4447.75	0.95	0	3275	4828	4646	4468	4286	4108	4557	4197	13	1335	100	2850	5	1	13342378	596	-16.36	4.12	12	0.15	-273.00	1083.00	12800	20230117	-65.12	4210	20230707	6.06	12800	-65.12	20230117	4210	6.06	20230707	12800	-65.12	20230117	4210	6.06	20230707	4.80	N	417180	100	13 억		126777	N	N	0	N	00	N
55	20230721	111202	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4475	10	2	0.22	89134530	20042	14.94	4425	4485	4420	5800	3130	4465	4447.39	0.95	0	3437	4828	4646	4468	4286	4108	4557	4197	13	1335	100	2850	5	1	13342378	597	-16.39	4.13	12	0.15	-273.00	1083.00	12800	20230117	-65.04	4210	20230707	6.29	12800	-65.04	20230117	4210	6.29	20230707	12800	-65.04	20230117	4210	6.29	20230707	4.80	N	417180	100	13 억		126777	N	N	0	N	00	N
56	20230721	101200	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4450	-15	5	-0.34	67568920	15197	11.33	4425	4485	4420	5800	3130	4465	4446.20	0.95	0	1619	4828	4646	4468	4286	4108	4557	4197	13	1335	100	2850	5	1	13342378	594	-16.30	4.11	12	0.11	-273.00	1083.00	12800	20230117	-65.23	4210	20230707	5.70	12800	-65.23	20230117	4210	5.70	20230707	12800	-65.23	20230117	4210	5.70	20230707	4.80	N	417180	100	13 억		126777	N	N	0	N	00	N
57	20230721	091157	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4455	-10	5	-0.22	22121745	4986	3.72	4425	4460	4425	5800	3130	4465	4436.77	0.95	0	3006	4828	4646	4468	4286	4108	4557	4197	13	1335	100	2850	5	1	13342378	594	-16.32	4.11	12	0.04	-273.00	1083.00	12800	20230117	-65.20	4210	20230707	5.82	12800	-65.20	20230117	4210	5.82	20230707	12800	-65.20	20230117	4210	5.82	20230707	4.80	N	417180	100	13 억		126777	N	N	0	N	00	N
58	20230720	161144	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4465	-140	5	-3.04	600399145	134091	99.16	4605	4650	4290	5980	3225	4605	4477.55	0.78	0	22120	4865	4735	4640	4510	4415	4687	4462	13	1377	100	2940	5	1	13342378	596	-16.36	4.12	12	1.01	-273.00	1083.00	12800	20230117	-65.12	4210	20230707	6.06	12800	-65.12	20230117	4210	6.06	20230707	12800	-65.12	20230117	4210	6.06	20230707	4.73	N	417180	100	13 억		104659	N	N	0	N	00	N
59	20230720	151144	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4470	-135	5	-2.93	564514680	126042	93.20	4605	4650	4290	5980	3225	4605	4478.78	0.78	0	21394	4865	4735	4640	4510	4415	4687	4462	13	1377	100	2940	5	1	13342378	596	-16.37	4.13	12	0.94	-273.00	1083.00	12800	20230117	-65.08	4210	20230707	6.18	12800	-65.08	20230117	4210	6.18	20230707	12800	-65.08	20230117	4210	6.18	20230707	4.73	N	417180	100	13 억		104659	N	N	0	N	00	N
60	20230720	141142	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4460	-145	5	-3.15	506458480	113036	83.59	4605	4650	4290	5980	3225	4605	4480.51	0.78	0	20106	4865	4735	4640	4510	4415	4687	4462	13	1377	100	2940	5	1	13342378	595	-16.34	4.12	12	0.85	-273.00	1083.00	12800	20230117	-65.16	4210	20230707	5.94	12800	-65.16	20230117	4210	5.94	20230707	12800	-65.16	20230117	4210	5.94	20230707	4.73	N	417180	100	13 억		104659	N	N	0	N	00	N
61	20230720	131145	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4510	-95	5	-2.06	458219690	102237	75.60	4605	4650	4290	5980	3225	4605	4481.94	0.78	0	16465	4865	4735	4640	4510	4415	4687	4462	13	1377	100	2940	5	1	13342378	602	-16.52	4.16	12	0.77	-273.00	1083.00	12800	20230117	-64.77	4210	20230707	7.13	12800	-64.77	20230117	4210	7.13	20230707	12800	-64.77	20230117	4210	7.13	20230707	4.73	N	417180	100	13 억		104659	N	N	0	N	00	N
62	20230720	121154	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4460	-145	5	-3.15	423621455	94533	69.90	4605	4650	4290	5980	3225	4605	4481.20	0.78	0	14637	4865	4735	4640	4510	4415	4687	4462	13	1377	100	2940	5	1	13342378	595	-16.34	4.12	12	0.71	-273.00	1083.00	12800	20230117	-65.16	4210	20230707	5.94	12800	-65.16	20230117	4210	5.94	20230707	12800	-65.16	20230117	4210	5.94	20230707	4.73	N	417180	100	13 억		104659	N	N	0	N	00	N
63	20230720	111150	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4450	-155	5	-3.37	395169345	88177	65.20	4605	4650	4290	5980	3225	4605	4481.55	0.78	0	15833	4865	4735	4640	4510	4415	4687	4462	13	1377	100	2940	5	1	13342378	594	-16.30	4.11	12	0.66	-273.00	1083.00	12800	20230117	-65.23	4210	20230707	5.70	12800	-65.23	20230117	4210	5.70	20230707	12800	-65.23	20230117	4210	5.70	20230707	4.73	N	417180	100	13 억		104659	N	N	0	N	00	N
64	20230720	101136	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4455	-150	5	-3.26	358950705	80038	59.19	4605	4650	4290	5980	3225	4605	4484.75	0.78	0	16439	4865	4735	4640	4510	4415	4687	4462	13	1377	100	2940	5	1	13342378	594	-16.32	4.11	12	0.60	-273.00	1083.00	12800	20230117	-65.20	4210	20230707	5.82	12800	-65.20	20230117	4210	5.82	20230707	12800	-65.20	20230117	4210	5.82	20230707	4.73	N	417180	100	13 억		104659	N	N	0	N	00	N
65	20230720	091140	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4470	-135	5	-2.93	132284825	29326	21.69	4605	4650	4290	5980	3225	4605	4510.84	0.78	0	5298	4865	4735	4640	4510	4415	4687	4462	13	1377	100	2940	5	1	13342378	596	-16.37	4.13	12	0.22	-273.00	1083.00	12800	20230117	-65.08	4210	20230707	6.18	12800	-65.08	20230117	4210	6.18	20230707	12800	-65.08	20230117	4210	6.18	20230707	4.73	N	417180	100	13 억		104659	N	N	0	N	00	N
66	20230719	161200	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4605	-85	5	-1.81	617129035	134120	93.05	4670	4770	4545	6090	3285	4690	4601.31	0.70	0	11517	4946	4817	4741	4612	4536	4780	4575	13	1402	100	3000	5	1	13342378	614	-16.87	4.25	12	1.01	-273.00	1083.00	12800	20230117	-64.02	4210	20230707	9.38	12800	-64.02	20230117	4210	9.38	20230707	12800	-64.02	20230117	4210	9.38	20230707	4.76	N	417180	100	13 억		93138	N	N	0	N	00	N
67	20230719	151200	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4645	-45	5	-0.96	597192175	129792	90.05	4670	4770	4545	6090	3285	4690	4601.15	0.70	0	11040	4946	4817	4741	4612	4536	4780	4575	13	1402	100	3000	5	1	13342378	620	-17.01	4.29	12	0.97	-273.00	1083.00	12800	20230117	-63.71	4210	20230707	10.33	12800	-63.71	20230117	4210	10.33	20230707	12800	-63.71	20230117	4210	10.33	20230707	4.76	N	417180	100	13 억		93138	N	N	0	N	00	N
68	20230719	141204	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4585	-105	5	-2.24	463326610	100751	69.90	4670	4770	4545	6090	3285	4690	4598.73	0.70	0	-2558	4946	4817	4741	4612	4536	4780	4575	13	1402	100	3000	5	1	13342378	612	-16.79	4.23	12	0.76	-273.00	1083.00	12800	20230117	-64.18	4210	20230707	8.91	12800	-64.18	20230117	4210	8.91	20230707	12800	-64.18	20230117	4210	8.91	20230707	4.76	N	417180	100	13 억		93138	N	N	0	N	00	N
69	20230719	131147	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4595	-95	5	-2.03	418760110	91054	63.17	4670	4770	4545	6090	3285	4690	4599.03	0.70	0	-635	4946	4817	4741	4612	4536	4780	4575	13	1402	100	3000	5	1	13342378	613	-16.83	4.24	12	0.68	-273.00	1083.00	12800	20230117	-64.10	4210	20230707	9.14	12800	-64.10	20230117	4210	9.14	20230707	12800	-64.10	20230117	4210	9.14	20230707	4.76	N	417180	100	13 억		93138	N	N	0	N	00	N
70	20230719	121207	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4570	-120	5	-2.56	391303520	85045	59.00	4670	4770	4545	6090	3285	4690	4601.13	0.70	0	-1435	4946	4817	4741	4612	4536	4780	4575	13	1402	100	3000	5	1	13342378	610	-16.74	4.22	12	0.64	-273.00	1083.00	12800	20230117	-64.30	4210	20230707	8.55	12800	-64.30	20230117	4210	8.55	20230707	12800	-64.30	20230117	4210	8.55	20230707	4.76	N	417180	100	13 억		93138	N	N	0	N	00	N
71	20230719	111203	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4615	-75	5	-1.60	351603040	76325	52.95	4670	4770	4550	6090	3285	4690	4606.66	0.70	0	-2198	4946	4817	4741	4612	4536	4780	4575	13	1402	100	3000	5	1	13342378	616	-16.90	4.26	12	0.57	-273.00	1083.00	12800	20230117	-63.95	4210	20230707	9.62	12800	-63.95	20230117	4210	9.62	20230707	12800	-63.95	20230117	4210	9.62	20230707	4.76	N	417180	100	13 억		93138	N	N	0	N	00	N
72	20230719	101153	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4600	-90	5	-1.92	252462015	54661	37.92	4670	4770	4550	6090	3285	4690	4618.69	0.70	0	-6512	4946	4817	4741	4612	4536	4780	4575	13	1402	100	3000	5	1	13342378	614	-16.85	4.25	12	0.41	-273.00	1083.00	12800	20230117	-64.06	4210	20230707	9.26	12800	-64.06	20230117	4210	9.26	20230707	12800	-64.06	20230117	4210	9.26	20230707	4.76	N	417180	100	13 억		93138	N	N	0	N	00	N
73	20230719	091153	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4670	-20	5	-0.43	80377580	17161	11.91	4670	4770	4655	6090	3285	4690	4683.74	0.70	0	-6581	4946	4817	4741	4612	4536	4780	4575	13	1402	100	3000	5	1	13342378	623	-17.11	4.31	12	0.13	-273.00	1083.00	12800	20230117	-63.52	4210	20230707	10.93	12800	-63.52	20230117	4210	10.93	20230707	12800	-63.52	20230117	4210	10.93	20230707	4.76	N	417180	100	13 억		93138	N	N	0	N	00	N
74	20230718	161152	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4690	-100	5	-2.09	682246680	143813	110.86	4730	4870	4665	6220	3355	4790	4743.99	0.85	0	-19797	4970	4880	4730	4640	4490	4925	4685	13	1432	100	3060	5	1	13342378	626	-17.18	4.33	12	1.08	-273.00	1083.00	12800	20230117	-63.36	4210	20230707	11.40	12800	-63.36	20230117	4210	11.40	20230707	12800	-63.36	20230117	4210	11.40	20230707	4.81	N	417180	100	13 억		113339	N	N	0	N	00	N
75	20230718	151151	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4685	-105	5	-2.19	656866510	138397	106.68	4730	4870	4665	6220	3355	4790	4746.25	0.85	0	-18925	4970	4880	4730	4640	4490	4925	4685	13	1432	100	3060	5	1	13342378	625	-17.16	4.33	12	1.04	-273.00	1083.00	12800	20230117	-63.40	4210	20230707	11.28	12800	-63.40	20230117	4210	11.28	20230707	12800	-63.40	20230117	4210	11.28	20230707	4.81	N	417180	100	13 억		113339	N	N	0	N	00	N
76	20230718	141146	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4675	-115	5	-2.40	613815955	129209	99.60	4730	4870	4665	6220	3355	4790	4750.57	0.85	0	-18568	4970	4880	4730	4640	4490	4925	4685	13	1432	100	3060	5	1	13342378	624	-17.12	4.32	12	0.97	-273.00	1083.00	12800	20230117	-63.48	4210	20230707	11.05	12800	-63.48	20230117	4210	11.05	20230707	12800	-63.48	20230117	4210	11.05	20230707	4.81	N	417180	100	13 억		113339	N	N	0	N	00	N
77	20230718	131146	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4735	-55	5	-1.15	572090555	120323	92.75	4730	4870	4665	6220	3355	4790	4754.62	0.85	0	-14931	4970	4880	4730	4640	4490	4925	4685	13	1432	100	3060	5	1	13342378	632	-17.34	4.37	12	0.90	-273.00	1083.00	12800	20230117	-63.01	4210	20230707	12.47	12800	-63.01	20230117	4210	12.47	20230707	12800	-63.01	20230117	4210	12.47	20230707	4.81	N	417180	100	13 억		113339	N	N	0	N	00	N
78	20230718	121158	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4710	-80	5	-1.67	475371725	99719	76.87	4730	4870	4700	6220	3355	4790	4767.11	0.85	0	-7281	4970	4880	4730	4640	4490	4925	4685	13	1432	100	3060	5	1	13342378	628	-17.25	4.35	12	0.75	-273.00	1083.00	12800	20230117	-63.20	4210	20230707	11.88	12800	-63.20	20230117	4210	11.88	20230707	12800	-63.20	20230117	4210	11.88	20230707	4.81	N	417180	100	13 억		113339	N	N	0	N	00	N
79	20230718	111156	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4710	-80	5	-1.67	446019235	93484	72.06	4730	4870	4700	6220	3355	4790	4771.08	0.85	0	-6142	4970	4880	4730	4640	4490	4925	4685	13	1432	100	3060	5	1	13342378	628	-17.25	4.35	12	0.70	-273.00	1083.00	12800	20230117	-63.20	4210	20230707	11.88	12800	-63.20	20230117	4210	11.88	20230707	12800	-63.20	20230117	4210	11.88	20230707	4.81	N	417180	100	13 억		113339	N	N	0	N	00	N
80	20230718	101149	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4720	-70	5	-1.46	379047075	79259	61.10	4730	4870	4710	6220	3355	4790	4782.39	0.85	0	-3956	4970	4880	4730	4640	4490	4925	4685	13	1432	100	3060	5	1	13342378	630	-17.29	4.36	12	0.59	-273.00	1083.00	12800	20230117	-63.13	4210	20230707	12.11	12800	-63.13	20230117	4210	12.11	20230707	12800	-63.13	20230117	4210	12.11	20230707	4.81	N	417180	100	13 억		113339	N	N	0	N	00	N
81	20230718	091143	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4810	20	2	0.42	192188175	40078	30.89	4730	4870	4730	6220	3355	4790	4795.35	0.85	0	6752	4970	4880	4730	4640	4490	4925	4685	13	1432	100	3060	5	1	13342378	642	-17.62	4.44	12	0.30	-273.00	1083.00	12800	20230117	-62.42	4210	20230707	14.25	12800	-62.42	20230117	4210	14.25	20230707	12800	-62.42	20230117	4210	14.25	20230707	4.81	N	417180	100	13 억		113339	N	N	0	N	00	N
82	20230717	161147	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4790	120	2	2.57	613332520	129378	109.79	4670	4820	4580	6070	3270	4670	4740.60	0.72	0	15335	4836	4752	4661	4577	4486	4707	4532	13	1400	100	2980	5	1	13342378	639	-17.55	4.42	12	0.97	-273.00	1083.00	12800	20230117	-62.58	4210	20230707	13.78	12800	-62.58	20230117	4210	13.78	20230707	12800	-62.58	20230117	4210	13.78	20230707	4.83	N	417180	100	13 억		95688	N	N	0	N	00	N
83	20230717	151141	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4765	95	2	2.03	588501035	124184	105.39	4670	4820	4580	6070	3270	4670	4738.94	0.72	0	14185	4836	4752	4661	4577	4486	4707	4532	13	1400	100	2980	5	1	13342378	636	-17.45	4.40	12	0.93	-273.00	1083.00	12800	20230117	-62.77	4210	20230707	13.18	12800	-62.77	20230117	4210	13.18	20230707	12800	-62.77	20230117	4210	13.18	20230707	4.83	N	417180	100	13 억		95688	N	N	0	N	00	N
84	20230717	141145	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4795	125	2	2.68	525974240	111110	94.29	4670	4820	4580	6070	3270	4670	4733.82	0.72	0	13578	4836	4752	4661	4577	4486	4707	4532	13	1400	100	2980	5	1	13342378	640	-17.56	4.43	12	0.83	-273.00	1083.00	12800	20230117	-62.54	4210	20230707	13.90	12800	-62.54	20230117	4210	13.90	20230707	12800	-62.54	20230117	4210	13.90	20230707	4.83	N	417180	100	13 억		95688	N	N	0	N	00	N
85	20230717	131134	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4810	140	2	3.00	472156860	99847	84.73	4670	4820	4580	6070	3270	4670	4728.80	0.72	0	11975	4836	4752	4661	4577	4486	4707	4532	13	1400	100	2980	5	1	13342378	642	-17.62	4.44	12	0.75	-273.00	1083.00	12800	20230117	-62.42	4210	20230707	14.25	12800	-62.42	20230117	4210	14.25	20230707	12800	-62.42	20230117	4210	14.25	20230707	4.83	N	417180	100	13 억		95688	N	N	0	N	00	N
86	20230717	121144	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4780	110	2	2.36	291491410	62085	52.69	4670	4795	4580	6070	3270	4670	4695.04	0.72	0	6323	4836	4752	4661	4577	4486	4707	4532	13	1400	100	2980	5	1	13342378	638	-17.51	4.41	12	0.47	-273.00	1083.00	12800	20230117	-62.66	4210	20230707	13.54	12800	-62.66	20230117	4210	13.54	20230707	12800	-62.66	20230117	4210	13.54	20230707	4.83	N	417180	100	13 억		95688	N	N	0	N	00	N
87	20230717	111136	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4720	50	2	1.07	176898640	37996	32.24	4670	4735	4580	6070	3270	4670	4655.72	0.72	0	-657	4836	4752	4661	4577	4486	4707	4532	13	1400	100	2980	5	1	13342378	630	-17.29	4.36	12	0.28	-273.00	1083.00	12800	20230117	-63.13	4210	20230707	12.11	12800	-63.13	20230117	4210	12.11	20230707	12800	-63.13	20230117	4210	12.11	20230707	4.83	N	417180	100	13 억		95688	N	N	0	N	00	N
88	20230717	101135	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4625	-45	5	-0.96	85779070	18590	15.78	4670	4685	4580	6070	3270	4670	4614.26	0.72	0	-4250	4836	4752	4661	4577	4486	4707	4532	13	1400	100	2980	5	1	13342378	617	-16.94	4.27	12	0.14	-273.00	1083.00	12800	20230117	-63.87	4210	20230707	9.86	12800	-63.87	20230117	4210	9.86	20230707	12800	-63.87	20230117	4210	9.86	20230707	4.83	N	417180	100	13 억		95688	N	N	0	N	00	N
89	20230717	091136	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4585	-85	5	-1.82	44059685	9573	8.12	4670	4670	4580	6070	3270	4670	4602.49	0.72	0	-6046	4836	4752	4661	4577	4486	4707	4532	13	1400	100	2980	5	1	13342378	612	-16.79	4.23	12	0.07	-273.00	1083.00	12800	20230117	-64.18	4210	20230707	8.91	12800	-64.18	20230117	4210	8.91	20230707	12800	-64.18	20230117	4210	8.91	20230707	4.83	N	417180	100	13 억		95688	N	N	0	N	00	N
90	20230714	161135	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4670	-30	5	-0.64	543618040	117113	61.26	4700	4745	4570	6110	3290	4700	4641.79	0.74	0	-2866	4916	4807	4736	4627	4556	4772	4592	13	1410	100	3000	5	1	13342378	623	-17.11	4.31	12	0.88	-273.00	1083.00	12800	20230117	-63.52	4210	20230707	10.93	12800	-63.52	20230117	4210	10.93	20230707	12800	-63.52	20230117	4210	10.93	20230707	4.75	N	417180	100	13 억		98554	N	N	0	N	00	N
91	20230714	151137	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4700	0	3	0.00	463245335	99936	52.27	4700	4745	4570	6110	3290	4700	4635.42	0.74	0	-2413	4916	4807	4736	4627	4556	4772	4592	13	1410	100	3000	5	1	13342378	627	-17.22	4.34	12	0.75	-273.00	1083.00	12800	20230117	-63.28	4210	20230707	11.64	12800	-63.28	20230117	4210	11.64	20230707	12800	-63.28	20230117	4210	11.64	20230707	4.75	N	417180	100	13 억		98554	N	N	0	N	00	N
92	20230714	141146	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4605	-95	5	-2.02	311890230	67398	35.25	4700	4700	4570	6110	3290	4700	4627.59	0.74	0	-3488	4916	4807	4736	4627	4556	4772	4592	13	1410	100	3000	5	1	13342378	614	-16.87	4.25	12	0.51	-273.00	1083.00	12800	20230117	-64.02	4210	20230707	9.38	12800	-64.02	20230117	4210	9.38	20230707	12800	-64.02	20230117	4210	9.38	20230707	4.75	N	417180	100	13 억		98554	N	N	0	N	00	N
93	20230714	131130	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4610	-90	5	-1.91	282520385	61031	31.92	4700	4700	4570	6110	3290	4700	4629.13	0.74	0	-3011	4916	4807	4736	4627	4556	4772	4592	13	1410	100	3000	5	1	13342378	615	-16.89	4.26	12	0.46	-273.00	1083.00	12800	20230117	-63.98	4210	20230707	9.50	12800	-63.98	20230117	4210	9.50	20230707	12800	-63.98	20230117	4210	9.50	20230707	4.75	N	417180	100	13 억		98554	N	N	0	N	00	N
94	20230714	121129	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4610	-90	5	-1.91	251142945	54215	28.36	4700	4700	4570	6110	3290	4700	4632.35	0.74	0	-3194	4916	4807	4736	4627	4556	4772	4592	13	1410	100	3000	5	1	13342378	615	-16.89	4.26	12	0.41	-273.00	1083.00	12800	20230117	-63.98	4210	20230707	9.50	12800	-63.98	20230117	4210	9.50	20230707	12800	-63.98	20230117	4210	9.50	20230707	4.75	N	417180	100	13 억		98554	N	N	0	N	00	N
95	20230714	111142	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4640	-60	5	-1.28	233368995	50367	26.35	4700	4700	4570	6110	3290	4700	4633.37	0.74	0	-4018	4916	4807	4736	4627	4556	4772	4592	13	1410	100	3000	5	1	13342378	619	-17.00	4.28	12	0.38	-273.00	1083.00	12800	20230117	-63.75	4210	20230707	10.21	12800	-63.75	20230117	4210	10.21	20230707	12800	-63.75	20230117	4210	10.21	20230707	4.75	N	417180	100	13 억		98554	N	N	0	N	00	N
96	20230714	101143	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4610	-90	5	-1.91	210973880	45525	23.81	4700	4700	4570	6110	3290	4700	4634.24	0.74	0	-3931	4916	4807	4736	4627	4556	4772	4592	13	1410	100	3000	5	1	13342378	615	-16.89	4.26	12	0.34	-273.00	1083.00	12800	20230117	-63.98	4210	20230707	9.50	12800	-63.98	20230117	4210	9.50	20230707	12800	-63.98	20230117	4210	9.50	20230707	4.75	N	417180	100	13 억		98554	N	N	0	N	00	N
97	20230714	091139	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4665	-35	5	-0.74	21769760	4655	2.43	4700	4700	4660	6110	3290	4700	4676.64	0.74	0	-2049	4916	4807	4736	4627	4556	4772	4592	13	1410	100	3000	5	1	13342378	622	-17.09	4.31	12	0.03	-273.00	1083.00	12800	20230117	-63.55	4210	20230707	10.81	12800	-63.55	20230117	4210	10.81	20230707	12800	-63.55	20230117	4210	10.81	20230707	4.75	N	417180	100	13 억		98554	N	N	0	N	00	N
98	20230713	161130	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4700	-70	5	-1.47	899522200	190004	103.03	4720	4845	4665	6200	3340	4770	4734.26	0.92	0	-21543	4890	4830	4740	4680	4590	4860	4710	13	1430	100	3050	5	1	13342378	627	-17.22	4.34	12	1.42	-273.00	1083.00	12800	20230117	-63.28	4210	20230707	11.64	12800	-63.28	20230117	4210	11.64	20230707	12800	-63.28	20230117	4210	11.64	20230707	4.84	N	417180	100	13 억		122238	N	N	0	N	00	N
99	20230713	151126	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4680	-90	5	-1.89	880909410	186038	100.88	4720	4845	4665	6200	3340	4770	4735.10	0.92	0	-20189	4890	4830	4740	4680	4590	4860	4710	13	1430	100	3050	5	1	13342378	624	-17.14	4.32	12	1.39	-273.00	1083.00	12800	20230117	-63.44	4210	20230707	11.16	12800	-63.44	20230117	4210	11.16	20230707	12800	-63.44	20230117	4210	11.16	20230707	4.84	N	417180	100	13 억		122238	N	N	0	N	00	N
100	20230713	141126	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4720	-50	5	-1.05	784949945	165596	89.79	4720	4845	4665	6200	3340	4770	4740.15	0.92	0	-18262	4890	4830	4740	4680	4590	4860	4710	13	1430	100	3050	5	1	13342378	630	-17.29	4.36	12	1.24	-273.00	1083.00	12800	20230117	-63.13	4210	20230707	12.11	12800	-63.13	20230117	4210	12.11	20230707	12800	-63.13	20230117	4210	12.11	20230707	4.84	N	417180	100	13 억		122238	N	N	0	N	00	N
101	20230713	131131	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4725	-45	5	-0.94	689197525	145169	78.72	4720	4845	4680	6200	3340	4770	4747.55	0.92	0	-16028	4890	4830	4740	4680	4590	4860	4710	13	1430	100	3050	5	1	13342378	630	-17.31	4.36	12	1.09	-273.00	1083.00	12800	20230117	-63.09	4210	20230707	12.23	12800	-63.09	20230117	4210	12.23	20230707	12800	-63.09	20230117	4210	12.23	20230707	4.84	N	417180	100	13 억		122238	N	N	0	N	00	N
102	20230713	121125	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4720	-50	5	-1.05	553458095	116259	63.04	4720	4845	4695	6200	3340	4770	4760.56	0.92	0	-9338	4890	4830	4740	4680	4590	4860	4710	13	1430	100	3050	5	1	13342378	630	-17.29	4.36	12	0.87	-273.00	1083.00	12800	20230117	-63.13	4210	20230707	12.11	12800	-63.13	20230117	4210	12.11	20230707	12800	-63.13	20230117	4210	12.11	20230707	4.84	N	417180	100	13 억		122238	N	N	0	N	00	N
103	20230713	111129	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4735	-35	5	-0.73	414897820	86865	47.10	4720	4845	4695	6200	3340	4770	4776.35	0.92	0	1308	4890	4830	4740	4680	4590	4860	4710	13	1430	100	3050	5	1	13342378	632	-17.34	4.37	12	0.65	-273.00	1083.00	12800	20230117	-63.01	4210	20230707	12.47	12800	-63.01	20230117	4210	12.47	20230707	12800	-63.01	20230117	4210	12.47	20230707	4.84	N	417180	100	13 억		122238	N	N	0	N	00	N
104	20230713	101122	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4740	-30	5	-0.63	313317470	65375	35.45	4720	4845	4720	6200	3340	4770	4792.63	0.92	0	-608	4890	4830	4740	4680	4590	4860	4710	13	1430	100	3050	5	1	13342378	632	-17.36	4.38	12	0.49	-273.00	1083.00	12800	20230117	-62.97	4210	20230707	12.59	12800	-62.97	20230117	4210	12.59	20230707	12800	-62.97	20230117	4210	12.59	20230707	4.84	N	417180	100	13 억		122238	N	N	0	N	00	N
105	20230713	091125	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4775	5	2	0.10	49862525	10493	5.69	4720	4795	4720	6200	3340	4770	4751.95	0.92	0	3049	4890	4830	4740	4680	4590	4860	4710	13	1430	100	3050	5	1	13342378	637	-17.49	4.41	12	0.08	-273.00	1083.00	12800	20230117	-62.70	4210	20230707	13.42	12800	-62.70	20230117	4210	13.42	20230707	12800	-62.70	20230117	4210	13.42	20230707	4.84	N	417180	100	13 억		122238	N	N	0	N	00	N
106	20230712	161121	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4770	35	2	0.74	861693180	182725	31.36	4685	4800	4650	6150	3315	4735	4715.50	0.99	0	-8326	5011	4872	4621	4482	4231	4942	4552	13	1417	100	3030	5	1	13342378	636	-17.47	4.40	12	1.37	-273.00	1083.00	12800	20230117	-62.73	4210	20230707	13.30	12800	-62.73	20230117	4210	13.30	20230707	12800	-62.73	20230117	4210	13.30	20230707	4.77	N	417180	100	13 억		131503	N	N	0	N	00	N
107	20230712	151112	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4735	0	3	0.00	777849760	165062	28.33	4685	4800	4650	6150	3315	4735	4712.38	0.99	0	-8259	5011	4872	4621	4482	4231	4942	4552	13	1417	100	3030	5	1	13342378	632	-17.34	4.37	12	1.24	-273.00	1083.00	12800	20230117	-63.01	4210	20230707	12.47	12800	-63.01	20230117	4210	12.47	20230707	12800	-63.01	20230117	4210	12.47	20230707	4.77	N	417180	100	13 억		131503	N	N	0	N	00	N
108	20230712	141108	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4715	-20	5	-0.42	734559190	155879	26.75	4685	4800	4650	6150	3315	4735	4712.28	0.99	0	-10158	5011	4872	4621	4482	4231	4942	4552	13	1417	100	3030	5	1	13342378	629	-17.27	4.35	12	1.17	-273.00	1083.00	12800	20230117	-63.16	4210	20230707	12.00	12800	-63.16	20230117	4210	12.00	20230707	12800	-63.16	20230117	4210	12.00	20230707	4.77	N	417180	100	13 억		131503	N	N	0	N	00	N
109	20230712	131110	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4685	-50	5	-1.06	654681105	138825	23.82	4685	4800	4650	6150	3315	4735	4715.79	0.99	0	-12377	5011	4872	4621	4482	4231	4942	4552	13	1417	100	3030	5	1	13342378	625	-17.16	4.33	12	1.04	-273.00	1083.00	12800	20230117	-63.40	4210	20230707	11.28	12800	-63.40	20230117	4210	11.28	20230707	12800	-63.40	20230117	4210	11.28	20230707	4.77	N	417180	100	13 억		131503	N	N	0	N	00	N
110	20230712	121116	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4730	-5	5	-0.11	545011485	115608	19.84	4685	4800	4650	6150	3315	4735	4714.19	0.99	0	-14883	5011	4872	4621	4482	4231	4942	4552	13	1417	100	3030	5	1	13342378	631	-17.33	4.37	12	0.87	-273.00	1083.00	12800	20230117	-63.05	4210	20230707	12.35	12800	-63.05	20230117	4210	12.35	20230707	12800	-63.05	20230117	4210	12.35	20230707	4.77	N	417180	100	13 억		131503	N	N	0	N	00	N
111	20230712	111115	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4700	-35	5	-0.74	508870035	107950	18.53	4685	4800	4650	6150	3315	4735	4713.82	0.99	0	-14476	5011	4872	4621	4482	4231	4942	4552	13	1417	100	3030	5	1	13342378	627	-17.22	4.34	12	0.81	-273.00	1083.00	12800	20230117	-63.28	4210	20230707	11.64	12800	-63.28	20230117	4210	11.64	20230707	12800	-63.28	20230117	4210	11.64	20230707	4.77	N	417180	100	13 억		131503	N	N	0	N	00	N
112	20230712	101116	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4700	-35	5	-0.74	429114925	90955	15.61	4685	4800	4650	6150	3315	4735	4717.76	0.99	0	-11735	5011	4872	4621	4482	4231	4942	4552	13	1417	100	3030	5	1	13342378	627	-17.22	4.34	12	0.68	-273.00	1083.00	12800	20230117	-63.28	4210	20230707	11.64	12800	-63.28	20230117	4210	11.64	20230707	12800	-63.28	20230117	4210	11.64	20230707	4.77	N	417180	100	13 억		131503	N	N	0	N	00	N
113	20230712	091117	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4690	-45	5	-0.95	154664385	33069	5.68	4685	4715	4650	6150	3315	4735	4675.90	0.99	0	-6348	5011	4872	4621	4482	4231	4942	4552	13	1417	100	3030	5	1	13342378	626	-17.18	4.33	12	0.25	-273.00	1083.00	12800	20230117	-63.36	4210	20230707	11.40	12800	-63.36	20230117	4210	11.40	20230707	12800	-63.36	20230117	4210	11.40	20230707	4.77	N	417180	100	13 억		131503	N	N	0	N	00	N
114	20230711	161101	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4735	375	2	8.60	2656577445	577572	212.48	4370	4760	4370	5660	3055	4360	4599.23	0.31	0	88730	4823	4591	4448	4216	4073	4707	4332	13	1302	100	2790	5	1	13342378	632	-17.34	4.37	12	4.33	-273.00	1083.00	12800	20230117	-63.01	4210	20230707	12.47	12800	-63.01	20230117	4210	12.47	20230707	12800	-63.01	20230117	4210	12.47	20230707	4.79	N	417180	100	13 억		40922	N	N	0	N	00	N
115	20230711	151057	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4665	305	2	7.00	2393707630	521741	191.94	4370	4760	4370	5660	3055	4360	4587.92	0.31	0	81514	4823	4591	4448	4216	4073	4707	4332	13	1302	100	2790	5	1	13342378	622	-17.09	4.31	12	3.91	-273.00	1083.00	12800	20230117	-63.55	4210	20230707	10.81	12800	-63.55	20230117	4210	10.81	20230707	12800	-63.55	20230117	4210	10.81	20230707	4.79	N	417180	100	13 억		40922	N	N	0	N	00	N
116	20230711	141049	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4550	190	2	4.36	1847977415	403471	148.43	4370	4760	4370	5660	3055	4360	4580.20	0.31	0	36425	4823	4591	4448	4216	4073	4707	4332	13	1302	100	2790	5	1	13342378	607	-16.67	4.20	12	3.02	-273.00	1083.00	12800	20230117	-64.45	4210	20230707	8.08	12800	-64.45	20230117	4210	8.08	20230707	12800	-64.45	20230117	4210	8.08	20230707	4.79	N	417180	100	13 억		40922	N	N	0	N	00	N
117	20230711	131039	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4540	180	2	4.13	1792767495	391329	143.96	4370	4760	4370	5660	3055	4360	4581.23	0.31	0	32295	4823	4591	4448	4216	4073	4707	4332	13	1302	100	2790	5	1	13342378	606	-16.63	4.19	12	2.93	-273.00	1083.00	12800	20230117	-64.53	4210	20230707	7.84	12800	-64.53	20230117	4210	7.84	20230707	12800	-64.53	20230117	4210	7.84	20230707	4.79	N	417180	100	13 억		40922	N	N	0	N	00	N
118	20230711	121103	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4535	175	2	4.01	1676778845	365855	134.59	4370	4760	4370	5660	3055	4360	4583.18	0.31	0	24502	4823	4591	4448	4216	4073	4707	4332	13	1302	100	2790	5	1	13342378	605	-16.61	4.19	12	2.74	-273.00	1083.00	12800	20230117	-64.57	4210	20230707	7.72	12800	-64.57	20230117	4210	7.72	20230707	12800	-64.57	20230117	4210	7.72	20230707	4.79	N	417180	100	13 억		40922	N	N	0	N	00	N
119	20230711	111107	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4510	150	2	3.44	1629955470	355482	130.78	4370	4760	4370	5660	3055	4360	4585.20	0.31	0	23975	4823	4591	4448	4216	4073	4707	4332	13	1302	100	2790	5	1	13342378	602	-16.52	4.16	12	2.66	-273.00	1083.00	12800	20230117	-64.77	4210	20230707	7.13	12800	-64.77	20230117	4210	7.13	20230707	12800	-64.77	20230117	4210	7.13	20230707	4.79	N	417180	100	13 억		40922	N	N	0	N	00	N
120	20230711	101107	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4520	160	2	3.67	1495001160	325468	119.73	4370	4760	4370	5660	3055	4360	4593.39	0.31	0	20459	4823	4591	4448	4216	4073	4707	4332	13	1302	100	2790	5	1	13342378	603	-16.56	4.17	12	2.44	-273.00	1083.00	12800	20230117	-64.69	4210	20230707	7.36	12800	-64.69	20230117	4210	7.36	20230707	12800	-64.69	20230117	4210	7.36	20230707	4.79	N	417180	100	13 억		40922	N	N	0	N	00	N
121	20230711	091100	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4440	80	2	1.83	42973285	9742	3.58	4370	4440	4370	5660	3055	4360	4411.14	0.31	0	5780	4823	4591	4448	4216	4073	4707	4332	13	1302	100	2790	5	1	13342378	592	-16.26	4.10	12	0.07	-273.00	1083.00	12800	20230117	-65.31	4210	20230707	5.46	12800	-65.31	20230117	4210	5.46	20230707	12800	-65.31	20230117	4210	5.46	20230707	4.79	N	417180	100	13 억		40922	N	N	0	N	00	N
122	20230710	161052	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4360	10	2	0.23	1207540465	270832	235.79	4355	4680	4305	5650	3045	4350	4459.16	0.21	0	13123	4450	4400	4305	4255	4160	4425	4280	13	1302	100	2780	5	1	13342378	582	-15.97	4.03	12	2.03	-273.00	1083.00	12800	20230117	-65.94	4210	20230707	3.56	12800	-65.94	20230117	4210	3.56	20230707	12800	-65.94	20230117	4210	3.56	20230707	4.78	N	417180	100	13 억		27516	N	N	0	N	00	N
123	20230710	151056	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4380	30	2	0.69	1185567940	265795	231.41	4355	4680	4305	5650	3045	4350	4460.79	0.21	0	13210	4450	4400	4305	4255	4160	4425	4280	13	1302	100	2780	5	1	13342378	584	-16.04	4.04	12	1.99	-273.00	1083.00	12800	20230117	-65.78	4210	20230707	4.04	12800	-65.78	20230117	4210	4.04	20230707	12800	-65.78	20230117	4210	4.04	20230707	4.78	N	417180	100	13 억		27516	N	N	0	N	00	N
124	20230710	141043	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4425	75	2	1.72	1100191585	246276	214.41	4355	4680	4305	5650	3045	4350	4467.69	0.21	0	12746	4450	4400	4305	4255	4160	4425	4280	13	1302	100	2780	5	1	13342378	590	-16.21	4.09	12	1.85	-273.00	1083.00	12800	20230117	-65.43	4210	20230707	5.11	12800	-65.43	20230117	4210	5.11	20230707	12800	-65.43	20230117	4210	5.11	20230707	4.78	N	417180	100	13 억		27516	N	N	0	N	00	N
125	20230710	131032	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4400	50	2	1.15	1072818960	240060	209.00	4355	4680	4305	5650	3045	4350	4469.36	0.21	0	11684	4450	4400	4305	4255	4160	4425	4280	13	1302	100	2780	5	1	13342378	587	-16.12	4.06	12	1.80	-273.00	1083.00	12800	20230117	-65.62	4210	20230707	4.51	12800	-65.62	20230117	4210	4.51	20230707	12800	-65.62	20230117	4210	4.51	20230707	4.78	N	417180	100	13 억		27516	N	N	0	N	00	N
126	20230710	121101	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4445	95	2	2.18	967546310	216169	188.20	4355	4680	4305	5650	3045	4350	4476.35	0.21	0	10205	4450	4400	4305	4255	4160	4425	4280	13	1302	100	2780	5	1	13342378	593	-16.28	4.10	12	1.62	-273.00	1083.00	12800	20230117	-65.27	4210	20230707	5.58	12800	-65.27	20230117	4210	5.58	20230707	12800	-65.27	20230117	4210	5.58	20230707	4.78	N	417180	100	13 억		27516	N	N	0	N	00	N
127	20230710	111057	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4450	100	2	2.30	939150960	209788	182.65	4355	4680	4305	5650	3045	4350	4477.15	0.21	0	9171	4450	4400	4305	4255	4160	4425	4280	13	1302	100	2780	5	1	13342378	594	-16.30	4.11	12	1.57	-273.00	1083.00	12800	20230117	-65.23	4210	20230707	5.70	12800	-65.23	20230117	4210	5.70	20230707	12800	-65.23	20230117	4210	5.70	20230707	4.78	N	417180	100	13 억		27516	N	N	0	N	00	N
128	20230710	101057	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4430	80	2	1.84	833807780	185995	161.93	4355	4680	4305	5650	3045	4350	4483.53	0.21	0	15582	4450	4400	4305	4255	4160	4425	4280	13	1302	100	2780	5	1	13342378	591	-16.23	4.09	12	1.39	-273.00	1083.00	12800	20230117	-65.39	4210	20230707	5.23	12800	-65.39	20230117	4210	5.23	20230707	12800	-65.39	20230117	4210	5.23	20230707	4.78	N	417180	100	13 억		27516	N	N	0	N	00	N
129	20230710	091048	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4505	155	2	3.56	491543295	107924	93.96	4355	4680	4355	5650	3045	4350	4556.06	0.21	0	6557	4450	4400	4305	4255	4160	4425	4280	13	1302	100	2780	5	1	13342378	601	-16.50	4.16	12	0.81	-273.00	1083.00	12800	20230117	-64.80	4210	20230707	7.01	12800	-64.80	20230117	4210	7.01	20230707	12800	-64.80	20230117	4210	7.01	20230707	4.78	N	417180	100	13 억		27516	N	N	0	N	00	N
130	20230707	161046	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4350	30	2	0.69	481697560	111814	58.92	4275	4355	4210	5610	3025	4320	4307.93	0.10	0	14763	4510	4415	4330	4235	4150	4372	4192	13	1292	100	2760	5	1	13342378	580	-15.93	4.02	12	0.84	-273.00	1083.00	12800	20230117	-66.02	4210	20230707	3.33	12800	-66.02	20230117	4210	3.33	20230707	12800	-66.02	20230117	4210	3.33	20230707	4.74	N	417180	100	13 억		12700	N	N	0	N	00	N
131	20230707	151045	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4335	15	2	0.35	431330500	100201	52.80	4275	4355	4210	5610	3025	4320	4304.65	0.10	0	16204	4510	4415	4330	4235	4150	4372	4192	13	1292	100	2760	5	1	13342378	578	-15.88	4.00	12	0.75	-273.00	1083.00	12800	20230117	-66.13	4210	20230707	2.97	12800	-66.13	20230117	4210	2.97	20230707	12800	-66.13	20230117	4210	2.97	20230707	4.74	N	417180	100	13 억		12700	N	N	0	N	00	N
132	20230707	141105	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4265	-55	5	-1.27	366391805	85136	44.86	4275	4355	4210	5610	3025	4320	4303.61	0.10	0	13573	4510	4415	4330	4235	4150	4372	4192	13	1292	100	2760	5	1	13342378	569	-15.62	3.94	12	0.64	-273.00	1083.00	12800	20230117	-66.68	4210	20230707	1.31	12800	-66.68	20230117	4210	1.31	20230707	12800	-66.68	20230117	4210	1.31	20230707	4.74	N	417180	100	13 억		12700	N	N	0	N	00	N
133	20230707	131052	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4325	5	2	0.12	291814680	67788	35.72	4275	4355	4210	5610	3025	4320	4304.81	0.10	0	13180	4510	4415	4330	4235	4150	4372	4192	13	1292	100	2760	5	1	13342378	577	-15.84	3.99	12	0.51	-273.00	1083.00	12800	20230117	-66.21	4210	20230707	2.73	12800	-66.21	20230117	4210	2.73	20230707	12800	-66.21	20230117	4210	2.73	20230707	4.74	N	417180	100	13 억		12700	N	N	0	N	00	N
134	20230707	121055	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4330	10	2	0.23	234344430	54481	28.71	4275	4355	4210	5610	3025	4320	4301.40	0.10	0	11023	4510	4415	4330	4235	4150	4372	4192	13	1292	100	2760	5	1	13342378	578	-15.86	4.00	12	0.41	-273.00	1083.00	12800	20230117	-66.17	4210	20230707	2.85	12800	-66.17	20230117	4210	2.85	20230707	12800	-66.17	20230117	4210	2.85	20230707	4.74	N	417180	100	13 억		12700	N	N	0	N	00	N
135	20230707	111102	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4290	-30	5	-0.69	148081545	34553	18.21	4275	4315	4210	5610	3025	4320	4285.63	0.10	0	3696	4510	4415	4330	4235	4150	4372	4192	13	1292	100	2760	5	1	13342378	572	-15.71	3.96	12	0.26	-273.00	1083.00	12800	20230117	-66.48	4210	20230707	1.90	12800	-66.48	20230117	4210	1.90	20230707	12800	-66.48	20230117	4210	1.90	20230707	4.74	N	417180	100	13 억		12700	N	N	0	N	00	N
136	20230707	101043	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4295	-25	5	-0.58	92974050	21733	11.45	4275	4315	4210	5610	3025	4320	4278.01	0.10	0	97	4510	4415	4330	4235	4150	4372	4192	13	1292	100	2760	5	1	13342378	573	-15.73	3.97	12	0.16	-273.00	1083.00	12800	20230117	-66.45	4210	20230707	2.02	12800	-66.45	20230117	4210	2.02	20230707	12800	-66.45	20230117	4210	2.02	20230707	4.74	N	417180	100	13 억		12700	N	N	0	N	00	N
137	20230707	091047	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4270	-50	5	-1.16	11839255	2777	1.46	4275	4280	4210	5610	3025	4320	4263.33	0.10	0	221	4510	4415	4330	4235	4150	4372	4192	13	1292	100	2760	5	1	13342378	570	-15.64	3.94	12	0.02	-273.00	1083.00	12800	20230117	-66.64	4210	20230707	1.43	12800	-66.64	20230117	4210	1.43	20230707	12800	-66.64	20230117	4210	1.43	20230707	4.74	N	417180	100	13 억		12700	N	N	0	N	00	N
138	20230706	161047	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4320	-105	5	-2.37	812965680	188671	153.49	4425	4425	4245	5750	3100	4425	4308.86	0.21	0	-15155	4575	4500	4450	4375	4325	4475	4350	13	1325	100	2830	5	1	13342378	576	-15.82	3.99	12	1.41	-273.00	1083.00	12800	20230117	-66.25	4245	20230706	1.77	12800	-66.25	20230117	4245	1.77	20230706	12800	-66.25	20230117	4245	1.77	20230706	4.82	N	417180	100	13 억		28191	N	N	0	N	00	N
139	20230706	151047	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4265	-160	5	-3.62	785219565	182223	148.25	4425	4425	4245	5750	3100	4425	4309.11	0.21	0	-14261	4575	4500	4450	4375	4325	4475	4350	13	1325	100	2830	5	1	13342378	569	-15.62	3.94	12	1.37	-273.00	1083.00	12800	20230117	-66.68	4245	20230706	0.47	12800	-66.68	20230117	4245	0.47	20230706	12800	-66.68	20230117	4245	0.47	20230706	4.82	N	417180	100	13 억		28191	N	N	0	N	00	N
140	20230706	141048	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4295	-130	5	-2.94	640701670	148300	120.65	4425	4425	4275	5750	3100	4425	4320.31	0.21	0	-15144	4575	4500	4450	4375	4325	4475	4350	13	1325	100	2830	5	1	13342378	573	-15.73	3.97	12	1.11	-273.00	1083.00	12800	20230117	-66.45	4275	20230706	0.47	12800	-66.45	20230117	4275	0.47	20230706	12800	-66.45	20230117	4275	0.47	20230706	4.82	N	417180	100	13 억		28191	N	N	0	N	00	N
141	20230706	131043	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4305	-120	5	-2.71	564676495	130580	106.23	4425	4425	4275	5750	3100	4425	4324.37	0.21	0	-14943	4575	4500	4450	4375	4325	4475	4350	13	1325	100	2830	5	1	13342378	574	-15.77	3.98	12	0.98	-273.00	1083.00	12800	20230117	-66.37	4275	20230706	0.70	12800	-66.37	20230117	4275	0.70	20230706	12800	-66.37	20230117	4275	0.70	20230706	4.82	N	417180	100	13 억		28191	N	N	0	N	00	N
142	20230706	121008	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4330	-95	5	-2.15	424761560	98142	79.84	4425	4425	4300	5750	3100	4425	4328.03	0.21	0	-3371	4575	4500	4450	4375	4325	4475	4350	13	1325	100	2830	5	1	13342378	578	-15.86	4.00	12	0.74	-273.00	1083.00	12800	20230117	-66.17	4300	20230706	0.70	12800	-66.17	20230117	4300	0.70	20230706	12800	-66.17	20230117	4300	0.70	20230706	4.82	N	417180	100	13 억		28191	N	N	0	N	00	N
143	20230706	111051	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4325	-100	5	-2.26	381441205	88135	71.70	4425	4425	4300	5750	3100	4425	4327.92	0.21	0	-1358	4575	4500	4450	4375	4325	4475	4350	13	1325	100	2830	5	1	13342378	577	-15.84	3.99	12	0.66	-273.00	1083.00	12800	20230117	-66.21	4300	20230706	0.58	12800	-66.21	20230117	4300	0.58	20230706	12800	-66.21	20230117	4300	0.58	20230706	4.82	N	417180	100	13 억		28191	N	N	0	N	00	N
144	20230706	101047	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4350	-75	5	-1.69	219912065	50768	41.30	4425	4425	4300	5750	3100	4425	4331.71	0.21	0	1988	4575	4500	4450	4375	4325	4475	4350	13	1325	100	2830	5	1	13342378	580	-15.93	4.02	12	0.38	-273.00	1083.00	12800	20230117	-66.02	4300	20230706	1.16	12800	-66.02	20230117	4300	1.16	20230706	12800	-66.02	20230117	4300	1.16	20230706	4.82	N	417180	100	13 억		28191	N	N	0	N	00	N
145	20230706	091046	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4335	-90	5	-2.03	34809280	7953	6.47	4425	4425	4335	5750	3100	4425	4376.87	0.21	0	-1062	4575	4500	4450	4375	4325	4475	4350	13	1325	100	2830	5	1	13342378	578	-15.88	4.00	12	0.06	-273.00	1083.00	12800	20230117	-66.13	4335	20230706	0.00	12800	-66.13	20230117	4335	0.00	20230706	12800	-66.13	20230117	4335	0.00	20230706	4.82	N	417180	100	13 억		28191	N	N	0	N	00	N
146	20230705	161041	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4425	-65	5	-1.45	530811725	119542	85.67	4470	4525	4400	5830	3145	4490	4440.39	0.33	0	-15488	4653	4571	4518	4436	4383	4545	4410	13	1342	100	2870	5	1	13342378	590	-16.21	4.09	12	0.90	-273.00	1083.00	12800	20230117	-65.43	4400	20230705	0.57	12800	-65.43	20230117	4400	0.57	20230705	12800	-65.43	20230117	4400	0.57	20230705	4.67	N	417180	100	13 억		43746	N	N	0	N	00	N
147	20230705	151037	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4410	-80	5	-1.78	492598720	110889	79.47	4470	4525	4400	5830	3145	4490	4442.27	0.33	0	-13305	4653	4571	4518	4436	4383	4545	4410	13	1342	100	2870	5	1	13342378	588	-16.15	4.07	12	0.83	-273.00	1083.00	12800	20230117	-65.55	4400	20230705	0.23	12800	-65.55	20230117	4400	0.23	20230705	12800	-65.55	20230117	4400	0.23	20230705	4.67	N	417180	100	13 억		43746	N	N	0	N	00	N
148	20230705	141026	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4420	-70	5	-1.56	460826365	103678	74.30	4470	4525	4400	5830	3145	4490	4444.78	0.33	0	-12615	4653	4571	4518	4436	4383	4545	4410	13	1342	100	2870	5	1	13342378	590	-16.19	4.08	12	0.78	-273.00	1083.00	12800	20230117	-65.47	4400	20230705	0.45	12800	-65.47	20230117	4400	0.45	20230705	12800	-65.47	20230117	4400	0.45	20230705	4.67	N	417180	100	13 억		43746	N	N	0	N	00	N
149	20230705	131028	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4415	-75	5	-1.67	422903385	95081	68.14	4470	4525	4400	5830	3145	4490	4447.82	0.33	0	-12282	4653	4571	4518	4436	4383	4545	4410	13	1342	100	2870	5	1	13342378	589	-16.17	4.08	12	0.71	-273.00	1083.00	12800	20230117	-65.51	4400	20230705	0.34	12800	-65.51	20230117	4400	0.34	20230705	12800	-65.51	20230117	4400	0.34	20230705	4.67	N	417180	100	13 억		43746	N	N	0	N	00	N
150	20230705	121027	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4415	-75	5	-1.67	373108565	83803	60.06	4470	4525	4400	5830	3145	4490	4452.21	0.33	0	-9743	4653	4571	4518	4436	4383	4545	4410	13	1342	100	2870	5	1	13342378	589	-16.17	4.08	12	0.63	-273.00	1083.00	12800	20230117	-65.51	4400	20230705	0.34	12800	-65.51	20230117	4400	0.34	20230705	12800	-65.51	20230117	4400	0.34	20230705	4.67	N	417180	100	13 억		43746	N	N	0	N	00	N
151	20230705	111037	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4430	-60	5	-1.34	343088595	77002	55.18	4470	4525	4400	5830	3145	4490	4455.58	0.33	0	-6992	4653	4571	4518	4436	4383	4545	4410	13	1342	100	2870	5	1	13342378	591	-16.23	4.09	12	0.58	-273.00	1083.00	12800	20230117	-65.39	4400	20230705	0.68	12800	-65.39	20230117	4400	0.68	20230705	12800	-65.39	20230117	4400	0.68	20230705	4.67	N	417180	100	13 억		43746	N	N	0	N	00	N
152	20230705	101029	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4470	-20	5	-0.45	198148970	44246	31.71	4470	4525	4455	5830	3145	4490	4478.35	0.33	0	-1926	4653	4571	4518	4436	4383	4545	4410	13	1342	100	2870	5	1	13342378	596	-16.37	4.13	12	0.33	-273.00	1083.00	12800	20230117	-65.08	4455	20230705	0.34	12800	-65.08	20230117	4455	0.34	20230705	12800	-65.08	20230117	4455	0.34	20230705	4.67	N	417180	100	13 억		43746	N	N	0	N	00	N
153	20230705	091028	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4510	20	2	0.45	63230880	14117	10.12	4470	4515	4460	5830	3145	4490	4479.06	0.33	0	-25	4653	4571	4518	4436	4383	4545	4410	13	1342	100	2870	5	1	13342378	602	-16.52	4.16	12	0.11	-273.00	1083.00	12800	20230117	-64.77	4460	20230705	1.12	12800	-64.77	20230117	4460	1.12	20230705	12800	-64.77	20230117	4460	1.12	20230705	4.67	N	417180	100	13 억		43746	N	N	0	N	00	N
154	20230704	161023	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4490	-75	5	-1.64	602673925	134039	53.14	4550	4600	4465	5930	3200	4565	4496.33	0.48	0	-20903	4801	4682	4581	4462	4361	4742	4522	13	1365	100	2920	5	1	13342378	599	-16.45	4.15	12	1.00	-273.00	1083.00	12800	20230117	-64.92	4465	20230704	0.56	12800	-64.92	20230117	4465	0.56	20230704	12800	-64.92	20230117	4465	0.56	20230704	4.44	N	417180	100	13 억		64648	N	N	0	N	00	N
155	20230704	151012	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4480	-85	5	-1.86	578843720	128726	51.04	4550	4600	4465	5930	3200	4565	4496.71	0.48	0	-20903	4801	4682	4581	4462	4361	4742	4522	13	1365	100	2920	5	1	13342378	598	-16.41	4.14	12	0.96	-273.00	1083.00	12800	20230117	-65.00	4465	20230704	0.34	12800	-65.00	20230117	4465	0.34	20230704	12800	-65.00	20230117	4465	0.34	20230704	4.44	N	417180	100	13 억		64648	N	N	0	N	00	N
156	20230704	141016	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4495	-70	5	-1.53	495751810	110198	43.69	4550	4600	4465	5930	3200	4565	4498.74	0.48	0	-20458	4801	4682	4581	4462	4361	4742	4522	13	1365	100	2920	5	1	13342378	600	-16.47	4.15	12	0.83	-273.00	1083.00	12800	20230117	-64.88	4465	20230704	0.67	12800	-64.88	20230117	4465	0.67	20230704	12800	-64.88	20230117	4465	0.67	20230704	4.44	N	417180	100	13 억		64648	N	N	0	N	00	N
157	20230704	131005	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4500	-65	5	-1.42	445197440	98949	39.23	4550	4600	4465	5930	3200	4565	4499.26	0.48	0	-19701	4801	4682	4581	4462	4361	4742	4522	13	1365	100	2920	5	1	13342378	600	-16.48	4.16	12	0.74	-273.00	1083.00	12800	20230117	-64.84	4465	20230704	0.78	12800	-64.84	20230117	4465	0.78	20230704	12800	-64.84	20230117	4465	0.78	20230704	4.44	N	417180	100	13 억		64648	N	N	0	N	00	N
158	20230704	121015	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4490	-75	5	-1.64	431912005	95995	38.06	4550	4600	4465	5930	3200	4565	4499.32	0.48	0	-20035	4801	4682	4581	4462	4361	4742	4522	13	1365	100	2920	5	1	13342378	599	-16.45	4.15	12	0.72	-273.00	1083.00	12800	20230117	-64.92	4465	20230704	0.56	12800	-64.92	20230117	4465	0.56	20230704	12800	-64.92	20230117	4465	0.56	20230704	4.44	N	417180	100	13 억		64648	N	N	0	N	00	N
159	20230704	111008	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4505	-60	5	-1.31	386185300	85814	34.02	4550	4600	4465	5930	3200	4565	4500.26	0.48	0	-15172	4801	4682	4581	4462	4361	4742	4522	13	1365	100	2920	5	1	13342378	601	-16.50	4.16	12	0.64	-273.00	1083.00	12800	20230117	-64.80	4465	20230704	0.90	12800	-64.80	20230117	4465	0.90	20230704	12800	-64.80	20230117	4465	0.90	20230704	4.44	N	417180	100	13 억		64648	N	N	0	N	00	N
160	20230704	101003	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4505	-60	5	-1.31	232964265	51639	20.47	4550	4600	4485	5930	3200	4565	4511.40	0.48	0	-10618	4801	4682	4581	4462	4361	4742	4522	13	1365	100	2920	5	1	13342378	601	-16.50	4.16	12	0.39	-273.00	1083.00	12800	20230117	-64.80	4480	20230703	0.56	12800	-64.80	20230117	4480	0.56	20230703	12800	-64.80	20230117	4480	0.56	20230703	4.44	N	417180	100	13 억		64648	N	N	0	N	00	N
161	20230704	091004	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4540	-25	5	-0.55	46606215	10253	4.07	4550	4600	4530	5930	3200	4565	4545.62	0.48	0	-1996	4801	4682	4581	4462	4361	4742	4522	13	1365	100	2920	5	1	13342378	606	-16.63	4.19	12	0.08	-273.00	1083.00	12800	20230117	-64.53	4480	20230703	1.34	12800	-64.53	20230117	4480	1.34	20230703	12800	-64.53	20230117	4480	1.34	20230703	4.44	N	417180	100	13 억		64648	N	N	0	N	00	N
162	20230703	160953	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4565	65	2	1.44	1147379110	250717	69.04	4485	4700	4480	5850	3150	4500	4577.27	0.24	0	28985	4866	4682	4591	4407	4316	4637	4362	13	1350	100	2880	5	1	13342378	609	-16.72	4.22	12	1.88	-273.00	1083.00	12800	20230117	-64.34	4480	20230703	1.90	12800	-64.34	20230117	4480	1.90	20230703	12800	-64.34	20230117	4480	1.90	20230703	4.40	N	417180	100	13 억		31818	N	N	0	N	00	N
163	20230703	151003	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4565	65	2	1.44	1020176600	222849	61.37	4485	4700	4480	5850	3150	4500	4577.89	0.24	0	28201	4866	4682	4591	4407	4316	4637	4362	13	1350	100	2880	5	1	13342378	609	-16.72	4.22	12	1.67	-273.00	1083.00	12800	20230117	-64.34	4480	20230703	1.90	12800	-64.34	20230117	4480	1.90	20230703	12800	-64.34	20230117	4480	1.90	20230703	4.40	N	417180	100	13 억		31818	N	N	0	N	00	N
164	20230703	141003	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4535	35	2	0.78	955399525	208566	57.43	4485	4700	4480	5850	3150	4500	4580.81	0.24	0	27696	4866	4682	4591	4407	4316	4637	4362	13	1350	100	2880	5	1	13342378	605	-16.61	4.19	12	1.56	-273.00	1083.00	12800	20230117	-64.57	4480	20230703	1.23	12800	-64.57	20230117	4480	1.23	20230703	12800	-64.57	20230117	4480	1.23	20230703	4.40	N	417180	100	13 억		31818	N	N	0	N	00	N
165	20230703	130956	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4555	55	2	1.22	817231115	178089	49.04	4485	4700	4480	5850	3150	4500	4588.90	0.24	0	32774	4866	4682	4591	4407	4316	4637	4362	13	1350	100	2880	5	1	13342378	608	-16.68	4.21	12	1.33	-273.00	1083.00	12800	20230117	-64.41	4480	20230703	1.67	12800	-64.41	20230117	4480	1.67	20230703	12800	-64.41	20230117	4480	1.67	20230703	4.40	N	417180	100	13 억		31818	N	N	0	N	00	N
166	20230703	121002	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4580	80	2	1.78	691800550	150609	41.47	4485	4700	4480	5850	3150	4500	4593.36	0.24	0	31768	4866	4682	4591	4407	4316	4637	4362	13	1350	100	2880	5	1	13342378	611	-16.78	4.23	12	1.13	-273.00	1083.00	12800	20230117	-64.22	4480	20230703	2.23	12800	-64.22	20230117	4480	2.23	20230703	12800	-64.22	20230117	4480	2.23	20230703	4.40	N	417180	100	13 억		31818	N	N	0	N	00	N
167	20230703	110957	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4610	110	2	2.44	649064425	141304	38.91	4485	4700	4480	5850	3150	4500	4593.40	0.24	0	30740	4866	4682	4591	4407	4316	4637	4362	13	1350	100	2880	5	1	13342378	615	-16.89	4.26	12	1.06	-273.00	1083.00	12800	20230117	-63.98	4480	20230703	2.90	12800	-63.98	20230117	4480	2.90	20230703	12800	-63.98	20230117	4480	2.90	20230703	4.40	N	417180	100	13 억		31818	N	N	0	N	00	N
168	20230703	100942	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4620	120	2	2.67	523867985	114010	31.40	4485	4700	4480	5850	3150	4500	4594.94	0.24	0	28225	4866	4682	4591	4407	4316	4637	4362	13	1350	100	2880	5	1	13342378	616	-16.92	4.27	12	0.85	-273.00	1083.00	12800	20230117	-63.91	4480	20230703	3.12	12800	-63.91	20230117	4480	3.12	20230703	12800	-63.91	20230117	4480	3.12	20230703	4.40	N	417180	100	13 억		31818	N	N	0	N	00	N
169	20230703	090953	00	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	4595	95	2	2.11	163803585	35686	9.83	4485	4700	4485	5850	3150	4500	4590.17	0.24	0	4223	4866	4682	4591	4407	4316	4637	4362	13	1350	100	2880	5	1	13342378	613	-16.83	4.24	12	0.27	-273.00	1083.00	12800	20230117	-64.10	4485	20230703	2.45	12800	-64.10	20230117	4485	2.45	20230703	12800	-64.10	20230117	4485	2.45	20230703	4.40	N	417180	100	13 억		31818	N	N	0	N	00	N