KissMeData/276040/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8640	120	2	1.41	501033670	58849	84.88	8520	8650	8400	11070	5970	8520	8513.77	1.87	-1713	8673	8596	8473	8396	8273	8635	8435	63	2550	500	5960	10	1	12554474	1085	-23.41	4.19	12	0.47	-369.00	2061.00	19080	20230208	-54.72	8090	20230818	6.80	19080	-54.72	20230208	8090	6.80	20230818	19080	-54.72	20230208	8090	6.80	20230818	1.32	N	276040	500	62 억	234533	N	N	237	N	N
3	20230831	151351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8450	-70	5	-0.82	436206520	51215	73.87	8520	8650	8400	11070	5970	8520	8517.16	1.87	-6413	8673	8596	8473	8396	8273	8635	8435	63	2550	500	5960	10	1	12554474	1061	-22.90	4.10	12	0.41	-369.00	2061.00	19080	20230208	-55.71	8090	20230818	4.45	19080	-55.71	20230208	8090	4.45	20230818	19080	-55.71	20230208	8090	4.45	20230818	1.32	N	276040	500	62 억	234533	N	N	41	N	N
4	20230831	141505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8480	-40	5	-0.47	260332030	30655	44.21	8520	8570	8400	11070	5970	8520	8492.32	1.87	-5875	8673	8596	8473	8396	8273	8635	8435	63	2550	500	5960	10	1	12554474	1065	-22.98	4.11	12	0.24	-369.00	2061.00	19080	20230208	-55.56	8090	20230818	4.82	19080	-55.56	20230208	8090	4.82	20230818	19080	-55.56	20230208	8090	4.82	20230818	1.32	N	276040	500	62 억	234533	N	N	41	N	N
5	20230831	131430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8410	-110	5	-1.29	219362770	25805	37.22	8520	8570	8400	11070	5970	8520	8500.79	1.87	-7159	8673	8596	8473	8396	8273	8635	8435	63	2550	500	5960	10	1	12554474	1056	-22.79	4.08	12	0.21	-369.00	2061.00	19080	20230208	-55.92	8090	20230818	3.96	19080	-55.92	20230208	8090	3.96	20230818	19080	-55.92	20230208	8090	3.96	20230818	1.32	N	276040	500	62 억	234533	N	N	41	N	N
6	20230831	121521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8440	-80	5	-0.94	178660770	20972	30.25	8520	8570	8430	11070	5970	8520	8519.01	1.87	-5667	8673	8596	8473	8396	8273	8635	8435	63	2550	500	5960	10	1	12554474	1060	-22.87	4.10	12	0.17	-369.00	2061.00	19080	20230208	-55.77	8090	20230818	4.33	19080	-55.77	20230208	8090	4.33	20230818	19080	-55.77	20230208	8090	4.33	20230818	1.32	N	276040	500	62 억	234533	N	N	41	N	N
7	20230831	111951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8480	-40	5	-0.47	163390990	19167	27.64	8520	8570	8470	11070	5970	8520	8524.60	1.87	-5616	8673	8596	8473	8396	8273	8635	8435	63	2550	500	5960	10	1	12554474	1065	-22.98	4.11	12	0.15	-369.00	2061.00	19080	20230208	-55.56	8090	20230818	4.82	19080	-55.56	20230208	8090	4.82	20230818	19080	-55.56	20230208	8090	4.82	20230818	1.32	N	276040	500	62 억	234533	N	N	41	N	N
8	20230831	101609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8510	-10	5	-0.12	115922320	13578	19.58	8520	8570	8470	11070	5970	8520	8537.51	1.87	-4281	8673	8596	8473	8396	8273	8635	8435	63	2550	500	5960	10	1	12554474	1068	-23.06	4.13	12	0.11	-369.00	2061.00	19080	20230208	-55.40	8090	20230818	5.19	19080	-55.40	20230208	8090	5.19	20230818	19080	-55.40	20230208	8090	5.19	20230818	1.32	N	276040	500	62 억	234533	N	N	41	N	N
9	20230831	091439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8470	-50	5	-0.59	15076560	1770	2.55	8520	8540	8470	11070	5970	8520	8517.83	1.87	-983	8673	8596	8473	8396	8273	8635	8435	63	2550	500	5960	10	1	12554474	1063	-22.95	4.11	12	0.01	-369.00	2061.00	19080	20230208	-55.61	8090	20230818	4.70	19080	-55.61	20230208	8090	4.70	20230818	19080	-55.61	20230208	8090	4.70	20230818	1.32	N	276040	500	62 억	234533	N	N	41	N	N
10	20230830	161103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8520	170	2	2.04	586551010	69228	107.97	8350	8550	8350	10850	5850	8350	8472.60	1.67	7666	8656	8502	8336	8182	8016	8580	8260	63	2500	500	5840	10	1	12554474	1070	-23.09	4.13	12	0.55	-369.00	2061.00	19080	20230208	-55.35	8090	20230818	5.32	19080	-55.35	20230208	8090	5.32	20230818	19080	-55.35	20230208	8090	5.32	20230818	1.33	N	276040	500	62 억	209716	N	N	41	N	N
11	20230830	151327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8500	150	2	1.80	557374310	65801	102.63	8350	8550	8350	10850	5850	8350	8470.61	1.67	7688	8656	8502	8336	8182	8016	8580	8260	63	2500	500	5840	10	1	12554474	1067	-23.04	4.12	12	0.52	-369.00	2061.00	19080	20230208	-55.45	8090	20230818	5.07	19080	-55.45	20230208	8090	5.07	20230818	19080	-55.45	20230208	8090	5.07	20230818	1.33	N	276040	500	62 억	209716	N	N	2	N	N
12	20230830	141420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8500	150	2	1.80	465408080	54997	85.78	8350	8530	8350	10850	5850	8350	8462.43	1.67	5363	8656	8502	8336	8182	8016	8580	8260	63	2500	500	5840	10	1	12554474	1067	-23.04	4.12	12	0.44	-369.00	2061.00	19080	20230208	-55.45	8090	20230818	5.07	19080	-55.45	20230208	8090	5.07	20230818	19080	-55.45	20230208	8090	5.07	20230818	1.33	N	276040	500	62 억	209716	N	N	2	N	N
13	20230830	131411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8500	150	2	1.80	386256750	45687	71.26	8350	8530	8350	10850	5850	8350	8454.41	1.67	3923	8656	8502	8336	8182	8016	8580	8260	63	2500	500	5840	10	1	12554474	1067	-23.04	4.12	12	0.36	-369.00	2061.00	19080	20230208	-55.45	8090	20230818	5.07	19080	-55.45	20230208	8090	5.07	20230818	19080	-55.45	20230208	8090	5.07	20230818	1.33	N	276040	500	62 억	209716	N	N	2	N	N
14	20230830	121425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8500	150	2	1.80	317633890	37589	58.63	8350	8530	8350	10850	5850	8350	8450.18	1.67	3969	8656	8502	8336	8182	8016	8580	8260	63	2500	500	5840	10	1	12554474	1067	-23.04	4.12	12	0.30	-369.00	2061.00	19080	20230208	-55.45	8090	20230818	5.07	19080	-55.45	20230208	8090	5.07	20230818	19080	-55.45	20230208	8090	5.07	20230818	1.33	N	276040	500	62 억	209716	N	N	2	N	N
15	20230830	111939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8440	90	2	1.08	205461030	24368	38.01	8350	8500	8350	10850	5850	8350	8431.59	1.67	-64	8656	8502	8336	8182	8016	8580	8260	63	2500	500	5840	10	1	12554474	1060	-22.87	4.10	12	0.19	-369.00	2061.00	19080	20230208	-55.77	8090	20230818	4.33	19080	-55.77	20230208	8090	4.33	20230818	19080	-55.77	20230208	8090	4.33	20230818	1.33	N	276040	500	62 억	209716	N	N	2	N	N
16	20230830	101506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8440	90	2	1.08	124599270	14773	23.04	8350	8500	8350	10850	5850	8350	8434.26	1.67	1420	8656	8502	8336	8182	8016	8580	8260	63	2500	500	5840	10	1	12554474	1060	-22.87	4.10	12	0.12	-369.00	2061.00	19080	20230208	-55.77	8090	20230818	4.33	19080	-55.77	20230208	8090	4.33	20230818	19080	-55.77	20230208	8090	4.33	20230818	1.33	N	276040	500	62 억	209716	N	N	2	N	N
17	20230830	091407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8470	120	2	1.44	30229810	3597	5.61	8350	8480	8350	10850	5850	8350	8404.17	1.67	-13	8656	8502	8336	8182	8016	8580	8260	63	2500	500	5840	10	1	12554474	1063	-22.95	4.11	12	0.03	-369.00	2061.00	19080	20230208	-55.61	8090	20230818	4.70	19080	-55.61	20230208	8090	4.70	20230818	19080	-55.61	20230208	8090	4.70	20230818	1.33	N	276040	500	62 억	209716	N	N	2	N	N
18	20230829	161058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8350	120	2	1.46	532535230	64047	250.56	8170	8490	8170	10690	5770	8230	8314.75	1.45	11746	8336	8282	8196	8142	8056	8310	8170	63	2460	500	5760	10	1	12554474	1048	-22.63	4.05	12	0.51	-369.00	2061.00	19080	20230208	-56.24	8090	20230818	3.21	19080	-56.24	20230208	8090	3.21	20230818	19080	-56.24	20230208	8090	3.21	20230818	1.35	N	276040	500	62 억	181967	N	N	2	N	N
19	20230829	151335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8340	110	2	1.34	515967010	62057	242.77	8170	8490	8170	10690	5770	8230	8314.40	1.45	11742	8336	8282	8196	8142	8056	8310	8170	63	2460	500	5760	10	1	12554474	1047	-22.60	4.05	12	0.49	-369.00	2061.00	19080	20230208	-56.29	8090	20230818	3.09	19080	-56.29	20230208	8090	3.09	20230818	19080	-56.29	20230208	8090	3.09	20230818	1.35	N	276040	500	62 억	181967	N	N	12	N	N
20	20230829	141512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8310	80	2	0.97	403450820	48425	189.44	8170	8490	8170	10690	5770	8230	8331.46	1.45	8984	8336	8282	8196	8142	8056	8310	8170	63	2460	500	5760	10	1	12554474	1043	-22.52	4.03	12	0.39	-369.00	2061.00	19080	20230208	-56.45	8090	20230818	2.72	19080	-56.45	20230208	8090	2.72	20230818	19080	-56.45	20230208	8090	2.72	20230818	1.35	N	276040	500	62 억	181967	N	N	12	N	N
21	20230829	131405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8400	170	2	2.07	216841370	25874	101.22	8170	8490	8170	10690	5770	8230	8380.67	1.45	8870	8336	8282	8196	8142	8056	8310	8170	63	2460	500	5760	10	1	12554474	1055	-22.76	4.08	12	0.21	-369.00	2061.00	19080	20230208	-55.97	8090	20230818	3.83	19080	-55.97	20230208	8090	3.83	20230818	19080	-55.97	20230208	8090	3.83	20230818	1.35	N	276040	500	62 억	181967	N	N	12	N	N
22	20230829	121502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8400	170	2	2.07	192510940	22979	89.90	8170	8490	8170	10690	5770	8230	8377.69	1.45	8462	8336	8282	8196	8142	8056	8310	8170	63	2460	500	5760	10	1	12554474	1055	-22.76	4.08	12	0.18	-369.00	2061.00	19080	20230208	-55.97	8090	20230818	3.83	19080	-55.97	20230208	8090	3.83	20230818	19080	-55.97	20230208	8090	3.83	20230818	1.35	N	276040	500	62 억	181967	N	N	12	N	N
23	20230829	112159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8400	170	2	2.07	189035320	22566	88.28	8170	8490	8170	10690	5770	8230	8377.00	1.45	8499	8336	8282	8196	8142	8056	8310	8170	63	2460	500	5760	10	1	12554474	1055	-22.76	4.08	12	0.18	-369.00	2061.00	19080	20230208	-55.97	8090	20230818	3.83	19080	-55.97	20230208	8090	3.83	20230818	19080	-55.97	20230208	8090	3.83	20230818	1.35	N	276040	500	62 억	181967	N	N	12	N	N
24	20230829	101600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8460	230	2	2.79	147175340	17606	68.88	8170	8470	8170	10690	5770	8230	8359.39	1.45	7701	8336	8282	8196	8142	8056	8310	8170	63	2460	500	5760	10	1	12554474	1062	-22.93	4.10	12	0.14	-369.00	2061.00	19080	20230208	-55.66	8090	20230818	4.57	19080	-55.66	20230208	8090	4.57	20230818	19080	-55.66	20230208	8090	4.57	20230818	1.35	N	276040	500	62 억	181967	N	N	12	N	N
25	20230829	091039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8340	110	2	1.34	32438440	3936	15.40	8170	8340	8170	10690	5770	8230	8241.47	1.45	981	8336	8282	8196	8142	8056	8310	8170	63	2460	500	5760	10	1	12554474	1047	-22.60	4.05	12	0.03	-369.00	2061.00	19080	20230208	-56.29	8090	20230818	3.09	19080	-56.29	20230208	8090	3.09	20230818	19080	-56.29	20230208	8090	3.09	20230818	1.35	N	276040	500	62 억	181967	N	N	12	N	N
26	20230828	161026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8230	-20	5	-0.24	207360850	25370	57.39	8220	8250	8110	10720	5780	8250	8173.47	1.42	3543	8356	8302	8196	8142	8036	8330	8170	63	2470	500	5770	10	1	12554474	1033	-22.30	3.99	12	0.20	-369.00	2061.00	19080	20230208	-56.87	8090	20230818	1.73	19080	-56.87	20230208	8090	1.73	20230818	19080	-56.87	20230208	8090	1.73	20230818	1.44	N	276040	500	62 억	178221	N	N	12	N	N
27	20230828	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8200	-50	5	-0.61	182165750	22304	50.45	8220	8250	8110	10720	5780	8250	8167.40	1.42	3351	8356	8302	8196	8142	8036	8330	8170	63	2470	500	5770	10	1	12554474	1029	-22.22	3.98	12	0.18	-369.00	2061.00	19080	20230208	-57.02	8090	20230818	1.36	19080	-57.02	20230208	8090	1.36	20230818	19080	-57.02	20230208	8090	1.36	20230818	1.44	N	276040	500	62 억	178221	N	N	4	N	N
28	20230828	141038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8160	-90	5	-1.09	144332960	17682	40.00	8220	8250	8110	10720	5780	8250	8162.71	1.42	1535	8356	8302	8196	8142	8036	8330	8170	63	2470	500	5770	10	1	12554474	1024	-22.11	3.96	12	0.14	-369.00	2061.00	19080	20230208	-57.23	8090	20230818	0.87	19080	-57.23	20230208	8090	0.87	20230818	19080	-57.23	20230208	8090	0.87	20230818	1.44	N	276040	500	62 억	178221	N	N	4	N	N
29	20230828	131048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8230	-20	5	-0.24	132669670	16258	36.78	8220	8250	8110	10720	5780	8250	8160.27	1.42	1484	8356	8302	8196	8142	8036	8330	8170	63	2470	500	5770	10	1	12554474	1033	-22.30	3.99	12	0.13	-369.00	2061.00	19080	20230208	-56.87	8090	20230818	1.73	19080	-56.87	20230208	8090	1.73	20230818	19080	-56.87	20230208	8090	1.73	20230818	1.44	N	276040	500	62 억	178221	N	N	4	N	N
30	20230828	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8240	-10	5	-0.12	115764330	14197	32.11	8220	8250	8110	10720	5780	8250	8154.14	1.42	189	8356	8302	8196	8142	8036	8330	8170	63	2470	500	5770	10	1	12554474	1034	-22.33	4.00	12	0.11	-369.00	2061.00	19080	20230208	-56.81	8090	20230818	1.85	19080	-56.81	20230208	8090	1.85	20230818	19080	-56.81	20230208	8090	1.85	20230818	1.44	N	276040	500	62 억	178221	N	N	4	N	N
31	20230828	111034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8170	-80	5	-0.97	89395280	10977	24.83	8220	8220	8110	10720	5780	8250	8143.87	1.42	-830	8356	8302	8196	8142	8036	8330	8170	63	2470	500	5770	10	1	12554474	1026	-22.14	3.96	12	0.09	-369.00	2061.00	19080	20230208	-57.18	8090	20230818	0.99	19080	-57.18	20230208	8090	0.99	20230818	19080	-57.18	20230208	8090	0.99	20230818	1.44	N	276040	500	62 억	178221	N	N	4	N	N
32	20230828	101024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8180	-70	5	-0.85	71718530	8811	19.93	8220	8220	8110	10720	5780	8250	8139.66	1.42	-2118	8356	8302	8196	8142	8036	8330	8170	63	2470	500	5770	10	1	12554474	1027	-22.17	3.97	12	0.07	-369.00	2061.00	19080	20230208	-57.13	8090	20230818	1.11	19080	-57.13	20230208	8090	1.11	20230818	19080	-57.13	20230208	8090	1.11	20230818	1.44	N	276040	500	62 억	178221	N	N	4	N	N
33	20230828	091037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8170	-80	5	-0.97	17132860	2095	4.74	8220	8220	8110	10720	5780	8250	8177.98	1.42	-624	8356	8302	8196	8142	8036	8330	8170	63	2470	500	5770	10	1	12554474	1026	-22.14	3.96	12	0.02	-369.00	2061.00	19080	20230208	-57.18	8090	20230818	0.99	19080	-57.18	20230208	8090	0.99	20230818	19080	-57.18	20230208	8090	0.99	20230818	1.44	N	276040	500	62 억	178221	N	N	4	N	N
34	20230825	161030	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8250	-50	5	-0.60	356810220	43825	87.44	8160	8250	8090	10790	5810	8300	8141.58	1.50	-10683	8513	8406	8283	8176	8053	8415	8185	63	2490	500	5810	10	1	12554474	1036	-22.36	4.00	12	0.35	-369.00	2061.00	19080	20230208	-56.76	8090	20230825	1.98	19080	-56.76	20230208	8090	1.98	20230825	19080	-56.76	20230208	8090	1.98	20230825	1.44	N	276040	500	62 억	188740	N	N	4	N	N
35	20230825	151036	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8130	-170	5	-2.05	284337230	34951	69.74	8160	8250	8090	10790	5810	8300	8135.31	1.50	-7614	8513	8406	8283	8176	8053	8415	8185	63	2490	500	5810	10	1	12554474	1021	-22.03	3.94	12	0.28	-369.00	2061.00	19080	20230208	-57.39	8090	20230825	0.49	19080	-57.39	20230208	8090	0.49	20230825	19080	-57.39	20230208	8090	0.49	20230825	1.44	N	276040	500	62 억	188740	N	N	4	N	N
36	20230825	141035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8160	-140	5	-1.69	251898340	30959	61.77	8160	8250	8090	10790	5810	8300	8136.51	1.50	-6069	8513	8406	8283	8176	8053	8415	8185	63	2490	500	5810	10	1	12554474	1024	-22.11	3.96	12	0.25	-369.00	2061.00	19080	20230208	-57.23	8090	20230825	0.87	19080	-57.23	20230208	8090	0.87	20230825	19080	-57.23	20230208	8090	0.87	20230825	1.44	N	276040	500	62 억	188740	N	N	4	N	N
37	20230825	131029	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8120	-180	5	-2.17	218864360	26892	53.66	8160	8250	8090	10790	5810	8300	8138.64	1.50	-5349	8513	8406	8283	8176	8053	8415	8185	63	2490	500	5810	10	1	12554474	1019	-22.01	3.94	12	0.21	-369.00	2061.00	19080	20230208	-57.44	8090	20230825	0.37	19080	-57.44	20230208	8090	0.37	20230825	19080	-57.44	20230208	8090	0.37	20230825	1.44	N	276040	500	62 억	188740	N	N	4	N	N
38	20230825	121032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8120	-180	5	-2.17	144646660	17734	35.38	8160	8250	8110	10790	5810	8300	8156.46	1.50	-3587	8513	8406	8283	8176	8053	8415	8185	63	2490	500	5810	10	1	12554474	1019	-22.01	3.94	12	0.14	-369.00	2061.00	19080	20230208	-57.44	8090	20230818	0.37	19080	-57.44	20230208	8090	0.37	20230818	19080	-57.44	20230208	8090	0.37	20230818	1.44	N	276040	500	62 억	188740	N	N	4	N	N
39	20230825	111030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8110	-190	5	-2.29	122362930	14991	29.91	8160	8250	8110	10790	5810	8300	8162.43	1.50	-1402	8513	8406	8283	8176	8053	8415	8185	63	2490	500	5810	10	1	12554474	1018	-21.98	3.93	12	0.12	-369.00	2061.00	19080	20230208	-57.49	8090	20230818	0.25	19080	-57.49	20230208	8090	0.25	20230818	19080	-57.49	20230208	8090	0.25	20230818	1.44	N	276040	500	62 억	188740	N	N	4	N	N
40	20230825	101036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8190	-110	5	-1.33	64902530	7939	15.84	8160	8250	8110	10790	5810	8300	8175.15	1.50	3	8513	8406	8283	8176	8053	8415	8185	63	2490	500	5810	10	1	12554474	1028	-22.20	3.97	12	0.06	-369.00	2061.00	19080	20230208	-57.08	8090	20230818	1.24	19080	-57.08	20230208	8090	1.24	20230818	19080	-57.08	20230208	8090	1.24	20230818	1.44	N	276040	500	62 억	188740	N	N	4	N	N
41	20230825	091028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8210	-90	5	-1.08	28845220	3543	7.07	8160	8220	8110	10790	5810	8300	8141.47	1.50	532	8513	8406	8283	8176	8053	8415	8185	63	2490	500	5810	10	1	12554474	1031	-22.25	3.98	12	0.03	-369.00	2061.00	19080	20230208	-56.97	8090	20230818	1.48	19080	-56.97	20230208	8090	1.48	20230818	19080	-56.97	20230208	8090	1.48	20230818	1.44	N	276040	500	62 억	188740	N	N	4	N	N
42	20230824	161024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8300	100	2	1.22	411930390	49813	98.24	8300	8390	8160	10660	5740	8200	8269.53	1.31	23448	8540	8370	8230	8060	7920	8300	7990	63	2460	500	5740	10	1	12554474	1042	-22.49	4.03	12	0.40	-369.00	2061.00	19080	20230208	-56.50	8090	20230818	2.60	19080	-56.50	20230208	8090	2.60	20230818	19080	-56.50	20230208	8090	2.60	20230818	1.44	N	276040	500	62 억	164514	N	N	4	N	N
43	20230824	151022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8200	0	3	0.00	397762520	48098	94.86	8300	8390	8160	10660	5740	8200	8269.83	1.31	23357	8540	8370	8230	8060	7920	8300	7990	63	2460	500	5740	10	1	12554474	1029	-22.22	3.98	12	0.38	-369.00	2061.00	19080	20230208	-57.02	8090	20230818	1.36	19080	-57.02	20230208	8090	1.36	20230818	19080	-57.02	20230208	8090	1.36	20230818	1.44	N	276040	500	62 억	164514	N	N	37	N	N
44	20230824	141023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8180	-20	5	-0.24	331295090	39989	78.86	8300	8390	8160	10660	5740	8200	8284.66	1.31	20494	8540	8370	8230	8060	7920	8300	7990	63	2460	500	5740	10	1	12554474	1027	-22.17	3.97	12	0.32	-369.00	2061.00	19080	20230208	-57.13	8090	20230818	1.11	19080	-57.13	20230208	8090	1.11	20230818	19080	-57.13	20230208	8090	1.11	20230818	1.44	N	276040	500	62 억	164514	N	N	37	N	N
45	20230824	131027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8230	30	2	0.37	274670910	33105	65.29	8300	8390	8160	10660	5740	8200	8296.96	1.31	19463	8540	8370	8230	8060	7920	8300	7990	63	2460	500	5740	10	1	12554474	1033	-22.30	3.99	12	0.26	-369.00	2061.00	19080	20230208	-56.87	8090	20230818	1.73	19080	-56.87	20230208	8090	1.73	20230818	19080	-56.87	20230208	8090	1.73	20230818	1.44	N	276040	500	62 억	164514	N	N	37	N	N
46	20230824	121030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8260	60	2	0.73	241940610	29130	57.45	8300	8390	8160	10660	5740	8200	8305.55	1.31	17839	8540	8370	8230	8060	7920	8300	7990	63	2460	500	5740	10	1	12554474	1037	-22.38	4.01	12	0.23	-369.00	2061.00	19080	20230208	-56.71	8090	20230818	2.10	19080	-56.71	20230208	8090	2.10	20230818	19080	-56.71	20230208	8090	2.10	20230818	1.44	N	276040	500	62 억	164514	N	N	37	N	N
47	20230824	111025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8370	170	2	2.07	197708850	23810	46.96	8300	8390	8160	10660	5740	8200	8303.61	1.31	15791	8540	8370	8230	8060	7920	8300	7990	63	2460	500	5740	10	1	12554474	1051	-22.68	4.06	12	0.19	-369.00	2061.00	19080	20230208	-56.13	8090	20230818	3.46	19080	-56.13	20230208	8090	3.46	20230818	19080	-56.13	20230208	8090	3.46	20230818	1.44	N	276040	500	62 억	164514	N	N	37	N	N
48	20230824	101021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8320	120	2	1.46	106543310	12873	25.39	8300	8350	8160	10660	5740	8200	8276.49	1.31	7778	8540	8370	8230	8060	7920	8300	7990	63	2460	500	5740	10	1	12554474	1045	-22.55	4.04	12	0.10	-369.00	2061.00	19080	20230208	-56.39	8090	20230818	2.84	19080	-56.39	20230208	8090	2.84	20230818	19080	-56.39	20230208	8090	2.84	20230818	1.44	N	276040	500	62 억	164514	N	N	37	N	N
49	20230824	091025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8270	70	2	0.85	8333140	1014	2.00	8300	8300	8200	10660	5740	8200	8218.09	1.31	412	8540	8370	8230	8060	7920	8300	7990	63	2460	500	5740	10	1	12554474	1038	-22.41	4.01	12	0.01	-369.00	2061.00	19080	20230208	-56.66	8090	20230818	2.22	19080	-56.66	20230208	8090	2.22	20230818	19080	-56.66	20230208	8090	2.22	20230818	1.44	N	276040	500	62 억	164514	N	N	37	N	N
50	20230823	161020	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8200	0	3	0.00	412358500	50441	120.85	8400	8400	8090	10660	5740	8200	8175.06	1.46	-18353	8466	8332	8216	8082	7966	8275	8025	63	2460	500	5740	10	1	12554474	1029	-22.22	3.98	12	0.40	-369.00	2061.00	19080	20230208	-57.02	8090	20230823	1.36	19080	-57.02	20230208	8090	1.36	20230823	19080	-57.02	20230208	8090	1.36	20230823	1.44	N	276040	500	62 억	183534	N	N	37	N	N
51	20230823	151018	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8150	-50	5	-0.61	381460900	46663	111.79	8400	8400	8090	10660	5740	8200	8174.80	1.46	-16667	8466	8332	8216	8082	7966	8275	8025	63	2460	500	5740	10	1	12554474	1023	-22.09	3.95	12	0.37	-369.00	2061.00	19080	20230208	-57.29	8090	20230823	0.74	19080	-57.29	20230208	8090	0.74	20230823	19080	-57.29	20230208	8090	0.74	20230823	1.44	N	276040	500	62 억	183534	N	N	64	N	N
52	20230823	141027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8140	-60	5	-0.73	333389260	40744	97.61	8400	8400	8100	10660	5740	8200	8182.54	1.46	-13791	8466	8332	8216	8082	7966	8275	8025	63	2460	500	5740	10	1	12554474	1022	-22.06	3.95	12	0.32	-369.00	2061.00	19080	20230208	-57.34	8090	20230818	0.62	19080	-57.34	20230208	8090	0.62	20230818	19080	-57.34	20230208	8090	0.62	20230818	1.44	N	276040	500	62 억	183534	N	N	64	N	N
53	20230823	131017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8200	0	3	0.00	166833200	20277	48.58	8400	8400	8110	10660	5740	8200	8227.71	1.46	-2767	8466	8332	8216	8082	7966	8275	8025	63	2460	500	5740	10	1	12554474	1029	-22.22	3.98	12	0.16	-369.00	2061.00	19080	20230208	-57.02	8090	20230818	1.36	19080	-57.02	20230208	8090	1.36	20230818	19080	-57.02	20230208	8090	1.36	20230818	1.44	N	276040	500	62 억	183534	N	N	64	N	N
54	20230823	121025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8250	50	2	0.61	136917700	16627	39.83	8400	8400	8110	10660	5740	8200	8234.66	1.46	-1711	8466	8332	8216	8082	7966	8275	8025	63	2460	500	5740	10	1	12554474	1036	-22.36	4.00	12	0.13	-369.00	2061.00	19080	20230208	-56.76	8090	20230818	1.98	19080	-56.76	20230208	8090	1.98	20230818	19080	-56.76	20230208	8090	1.98	20230818	1.44	N	276040	500	62 억	183534	N	N	64	N	N
55	20230823	111020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8240	40	2	0.49	125124510	15195	36.40	8400	8400	8110	10660	5740	8200	8234.58	1.46	-2000	8466	8332	8216	8082	7966	8275	8025	63	2460	500	5740	10	1	12554474	1034	-22.33	4.00	12	0.12	-369.00	2061.00	19080	20230208	-56.81	8090	20230818	1.85	19080	-56.81	20230208	8090	1.85	20230818	19080	-56.81	20230208	8090	1.85	20230818	1.44	N	276040	500	62 억	183534	N	N	64	N	N
56	20230823	101020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8220	20	2	0.24	70321790	8585	20.57	8400	8400	8110	10660	5740	8200	8191.24	1.46	-4116	8466	8332	8216	8082	7966	8275	8025	63	2460	500	5740	10	1	12554474	1032	-22.28	3.99	12	0.07	-369.00	2061.00	19080	20230208	-56.92	8090	20230818	1.61	19080	-56.92	20230208	8090	1.61	20230818	19080	-56.92	20230208	8090	1.61	20230818	1.44	N	276040	500	62 억	183534	N	N	64	N	N
57	20230823	091029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8110	-90	5	-1.10	30626130	3730	8.94	8400	8400	8110	10660	5740	8200	8210.76	1.46	-2685	8466	8332	8216	8082	7966	8275	8025	63	2460	500	5740	10	1	12554474	1018	-21.98	3.93	12	0.03	-369.00	2061.00	19080	20230208	-57.49	8090	20230818	0.25	19080	-57.49	20230208	8090	0.25	20230818	19080	-57.49	20230208	8090	0.25	20230818	1.44	N	276040	500	62 억	183534	N	N	64	N	N
58	20230822	161015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8200	-110	5	-1.32	340759730	41463	72.38	8250	8350	8100	10800	5820	8310	8218.41	1.47	-1499	8636	8472	8326	8162	8016	8555	8245	63	2490	500	5810	10	1	12554474	1029	-22.22	3.98	12	0.33	-369.00	2061.00	19080	20230208	-57.02	8090	20230818	1.36	19080	-57.02	20230208	8090	1.36	20230818	19080	-57.02	20230208	8090	1.36	20230818	1.46	N	276040	500	62 억	184816	N	N	64	N	N
59	20230822	151015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8160	-150	5	-1.81	318167800	38706	67.57	8250	8350	8100	10800	5820	8310	8220.12	1.47	-763	8636	8472	8326	8162	8016	8555	8245	63	2490	500	5810	10	1	12554474	1024	-22.11	3.96	12	0.31	-369.00	2061.00	19080	20230208	-57.23	8090	20230818	0.87	19080	-57.23	20230208	8090	0.87	20230818	19080	-57.23	20230208	8090	0.87	20230818	1.46	N	276040	500	62 억	184816	N	N	123	N	N
60	20230822	141015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8210	-100	5	-1.20	264318250	32102	56.04	8250	8350	8100	10800	5820	8310	8233.70	1.47	1129	8636	8472	8326	8162	8016	8555	8245	63	2490	500	5810	10	1	12554474	1031	-22.25	3.98	12	0.26	-369.00	2061.00	19080	20230208	-56.97	8090	20230818	1.48	19080	-56.97	20230208	8090	1.48	20230818	19080	-56.97	20230208	8090	1.48	20230818	1.46	N	276040	500	62 억	184816	N	N	123	N	N
61	20230822	131012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8250	-60	5	-0.72	241154360	29281	51.12	8250	8350	8100	10800	5820	8310	8235.86	1.47	1791	8636	8472	8326	8162	8016	8555	8245	63	2490	500	5810	10	1	12554474	1036	-22.36	4.00	12	0.23	-369.00	2061.00	19080	20230208	-56.76	8090	20230818	1.98	19080	-56.76	20230208	8090	1.98	20230818	19080	-56.76	20230208	8090	1.98	20230818	1.46	N	276040	500	62 억	184816	N	N	123	N	N
62	20230822	121000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8260	-50	5	-0.60	231938330	28164	49.17	8250	8350	8100	10800	5820	8310	8235.28	1.47	2035	8636	8472	8326	8162	8016	8555	8245	63	2490	500	5810	10	1	12554474	1037	-22.38	4.01	12	0.22	-369.00	2061.00	19080	20230208	-56.71	8090	20230818	2.10	19080	-56.71	20230208	8090	2.10	20230818	19080	-56.71	20230208	8090	2.10	20230818	1.46	N	276040	500	62 억	184816	N	N	123	N	N
63	20230822	111012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8270	-40	5	-0.48	215201900	26147	45.65	8250	8350	8100	10800	5820	8310	8230.46	1.47	1209	8636	8472	8326	8162	8016	8555	8245	63	2490	500	5810	10	1	12554474	1038	-22.41	4.01	12	0.21	-369.00	2061.00	19080	20230208	-56.66	8090	20230818	2.22	19080	-56.66	20230208	8090	2.22	20230818	19080	-56.66	20230208	8090	2.22	20230818	1.46	N	276040	500	62 억	184816	N	N	123	N	N
64	20230822	101009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8270	-40	5	-0.48	164491770	19998	34.91	8250	8350	8100	10800	5820	8310	8225.41	1.47	-2117	8636	8472	8326	8162	8016	8555	8245	63	2490	500	5810	10	1	12554474	1038	-22.41	4.01	12	0.16	-369.00	2061.00	19080	20230208	-56.66	8090	20230818	2.22	19080	-56.66	20230208	8090	2.22	20230818	19080	-56.66	20230208	8090	2.22	20230818	1.46	N	276040	500	62 억	184816	N	N	123	N	N
65	20230822	091009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8220	-90	5	-1.08	24790080	3006	5.25	8250	8350	8190	10800	5820	8310	8246.87	1.47	-761	8636	8472	8326	8162	8016	8555	8245	63	2490	500	5810	10	1	12554474	1032	-22.28	3.99	12	0.02	-369.00	2061.00	19080	20230208	-56.92	8090	20230818	1.61	19080	-56.92	20230208	8090	1.61	20230818	19080	-56.92	20230208	8090	1.61	20230818	1.46	N	276040	500	62 억	184816	N	N	123	N	N
66	20230821	161008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8310	-40	5	-0.48	470914580	56590	71.01	8290	8490	8180	10850	5850	8350	8321.51	1.41	14627	8590	8470	8280	8160	7970	8375	8065	63	2500	500	5840	10	1	12554474	1043	-22.52	4.03	12	0.45	-369.00	2061.00	19080	20230208	-56.45	8090	20230818	2.72	19080	-56.45	20230208	8090	2.72	20230818	19080	-56.45	20230208	8090	2.72	20230818	1.44	N	276040	500	62 억	177358	N	N	123	N	N
67	20230821	151014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8270	-80	5	-0.96	420805360	50518	63.39	8290	8490	8180	10850	5850	8350	8329.80	1.41	13594	8590	8470	8280	8160	7970	8375	8065	63	2500	500	5840	10	1	12554474	1038	-22.41	4.01	12	0.40	-369.00	2061.00	19080	20230208	-56.66	8090	20230818	2.22	19080	-56.66	20230208	8090	2.22	20230818	19080	-56.66	20230208	8090	2.22	20230818	1.44	N	276040	500	62 억	177358	N	N	12	N	N
68	20230821	141010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8290	-60	5	-0.72	349243970	41895	52.57	8290	8490	8180	10850	5850	8350	8336.17	1.41	11315	8590	8470	8280	8160	7970	8375	8065	63	2500	500	5840	10	1	12554474	1041	-22.47	4.02	12	0.33	-369.00	2061.00	19080	20230208	-56.55	8090	20230818	2.47	19080	-56.55	20230208	8090	2.47	20230818	19080	-56.55	20230208	8090	2.47	20230818	1.44	N	276040	500	62 억	177358	N	N	12	N	N
69	20230821	131021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8350	0	3	0.00	240073810	28683	35.99	8290	8490	8200	10850	5850	8350	8369.92	1.41	6930	8590	8470	8280	8160	7970	8375	8065	63	2500	500	5840	10	1	12554474	1048	-22.63	4.05	12	0.23	-369.00	2061.00	19080	20230208	-56.24	8090	20230818	3.21	19080	-56.24	20230208	8090	3.21	20230818	19080	-56.24	20230208	8090	3.21	20230818	1.44	N	276040	500	62 억	177358	N	N	12	N	N
70	20230821	121019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8410	60	2	0.72	224767440	26845	33.69	8290	8490	8200	10850	5850	8350	8372.81	1.41	6851	8590	8470	8280	8160	7970	8375	8065	63	2500	500	5840	10	1	12554474	1056	-22.79	4.08	12	0.21	-369.00	2061.00	19080	20230208	-55.92	8090	20230818	3.96	19080	-55.92	20230208	8090	3.96	20230818	19080	-55.92	20230208	8090	3.96	20230818	1.44	N	276040	500	62 억	177358	N	N	12	N	N
71	20230821	111009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8440	90	2	1.08	172270870	20611	25.86	8290	8480	8200	10850	5850	8350	8358.21	1.41	8987	8590	8470	8280	8160	7970	8375	8065	63	2500	500	5840	10	1	12554474	1060	-22.87	4.10	12	0.16	-369.00	2061.00	19080	20230208	-55.77	8090	20230818	4.33	19080	-55.77	20230208	8090	4.33	20230818	19080	-55.77	20230208	8090	4.33	20230818	1.44	N	276040	500	62 억	177358	N	N	12	N	N
72	20230821	101007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8400	50	2	0.60	124567400	14959	18.77	8290	8440	8200	10850	5850	8350	8327.22	1.41	5028	8590	8470	8280	8160	7970	8375	8065	63	2500	500	5840	10	1	12554474	1055	-22.76	4.08	12	0.12	-369.00	2061.00	19080	20230208	-55.97	8090	20230818	3.83	19080	-55.97	20230208	8090	3.83	20230818	19080	-55.97	20230208	8090	3.83	20230818	1.44	N	276040	500	62 억	177358	N	N	12	N	N
73	20230821	091018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8290	-60	5	-0.72	46803440	5634	7.07	8290	8340	8210	10850	5850	8350	8307.14	1.41	-842	8590	8470	8280	8160	7970	8375	8065	63	2500	500	5840	10	1	12554474	1041	-22.47	4.02	12	0.04	-369.00	2061.00	19080	20230208	-56.55	8090	20230818	2.47	19080	-56.55	20230208	8090	2.47	20230818	19080	-56.55	20230208	8090	2.47	20230818	1.44	N	276040	500	62 억	177358	N	N	12	N	N
74	20230818	161009	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8350	-140	5	-1.65	647109770	79221	169.82	8380	8400	8090	11030	5950	8490	8168.40	1.35	2478	8723	8606	8433	8316	8143	8520	8230	63	2540	500	5940	10	1	12554474	1048	-22.63	4.05	12	0.63	-369.00	2061.00	19080	20230208	-56.24	8090	20230818	3.21	19080	-56.24	20230208	8090	3.21	20230818	19080	-56.24	20230208	8090	3.21	20230818	1.46	N	276040	500	62 억	168879	N	N	12	N	N
75	20230818	151000	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8100	-390	5	-4.59	617138300	75574	162.01	8380	8400	8090	11030	5950	8490	8166.01	1.35	1998	8723	8606	8433	8316	8143	8520	8230	63	2540	500	5940	10	1	12554474	1017	-21.95	3.93	12	0.60	-369.00	2061.00	19080	20230208	-57.55	8090	20230818	0.12	19080	-57.55	20230208	8090	0.12	20230818	19080	-57.55	20230208	8090	0.12	20230818	1.46	N	276040	500	62 억	168879	N	N	0	N	N
76	20230818	141008	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8110	-380	5	-4.48	486133830	59413	127.36	8380	8400	8100	11030	5950	8490	8182.28	1.35	-3750	8723	8606	8433	8316	8143	8520	8230	63	2540	500	5940	10	1	12554474	1018	-21.98	3.93	12	0.47	-369.00	2061.00	19080	20230208	-57.49	8100	20230818	0.12	19080	-57.49	20230208	8100	0.12	20230818	19080	-57.49	20230208	8100	0.12	20230818	1.46	N	276040	500	62 억	168879	N	N	0	N	N
77	20230818	131000	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8140	-350	5	-4.12	382317550	46642	99.98	8380	8400	8100	11030	5950	8490	8196.85	1.35	-2724	8723	8606	8433	8316	8143	8520	8230	63	2540	500	5940	10	1	12554474	1022	-22.06	3.95	12	0.37	-369.00	2061.00	19080	20230208	-57.34	8100	20230818	0.49	19080	-57.34	20230208	8100	0.49	20230818	19080	-57.34	20230208	8100	0.49	20230818	1.46	N	276040	500	62 억	168879	N	N	0	N	N
78	20230818	121012	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8170	-320	5	-3.77	332415370	40512	86.84	8380	8400	8100	11030	5950	8490	8205.36	1.35	-2258	8723	8606	8433	8316	8143	8520	8230	63	2540	500	5940	10	1	12554474	1026	-22.14	3.96	12	0.32	-369.00	2061.00	19080	20230208	-57.18	8100	20230818	0.86	19080	-57.18	20230208	8100	0.86	20230818	19080	-57.18	20230208	8100	0.86	20230818	1.46	N	276040	500	62 억	168879	N	N	0	N	N
79	20230818	111003	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8280	-210	5	-2.47	241838670	29491	63.22	8380	8400	8100	11030	5950	8490	8200.42	1.35	-127	8723	8606	8433	8316	8143	8520	8230	63	2540	500	5940	10	1	12554474	1040	-22.44	4.02	12	0.23	-369.00	2061.00	19080	20230208	-56.60	8100	20230818	2.22	19080	-56.60	20230208	8100	2.22	20230818	19080	-56.60	20230208	8100	2.22	20230818	1.46	N	276040	500	62 억	168879	N	N	0	N	N
80	20230818	101009	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8200	-290	5	-3.42	175702670	21510	46.11	8380	8400	8100	11030	5950	8490	8168.42	1.35	-2784	8723	8606	8433	8316	8143	8520	8230	63	2540	500	5940	10	1	12554474	1029	-22.22	3.98	12	0.17	-369.00	2061.00	19080	20230208	-57.02	8100	20230818	1.23	19080	-57.02	20230208	8100	1.23	20230818	19080	-57.02	20230208	8100	1.23	20230818	1.46	N	276040	500	62 억	168879	N	N	0	N	N
81	20230818	091013	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8150	-340	5	-4.00	44686920	5427	11.63	8380	8400	8110	11030	5950	8490	8234.18	1.35	-3024	8723	8606	8433	8316	8143	8520	8230	63	2540	500	5940	10	1	12554474	1023	-22.09	3.95	12	0.04	-369.00	2061.00	19080	20230208	-57.29	8110	20230818	0.49	19080	-57.29	20230208	8110	0.49	20230818	19080	-57.29	20230208	8110	0.49	20230818	1.46	N	276040	500	62 억	168879	N	N	0	N	N
82	20230817	161009	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8490	50	2	0.59	389936130	46616	43.88	8510	8550	8260	10970	5910	8440	8364.84	1.32	2880	9126	8782	8596	8252	8066	8690	8160	63	2530	500	5900	10	1	12554474	1066	-23.01	4.12	12	0.37	-369.00	2061.00	19080	20230208	-55.50	8260	20230817	2.78	19080	-55.50	20230208	8260	2.78	20230817	19080	-55.50	20230208	8260	2.78	20230817	1.40	N	276040	500	62 억	165998	N	N	0	N	N
83	20230817	151015	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8460	20	2	0.24	382026510	45683	43.00	8510	8550	8260	10970	5910	8440	8362.55	1.32	3008	9126	8782	8596	8252	8066	8690	8160	63	2530	500	5900	10	1	12554474	1062	-22.93	4.10	12	0.36	-369.00	2061.00	19080	20230208	-55.66	8260	20230817	2.42	19080	-55.66	20230208	8260	2.42	20230817	19080	-55.66	20230208	8260	2.42	20230817	1.40	N	276040	500	62 억	165998	N	N	0	N	N
84	20230817	141006	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8430	-10	5	-0.12	336097650	40252	37.89	8510	8550	8260	10970	5910	8440	8349.84	1.32	1581	9126	8782	8596	8252	8066	8690	8160	63	2530	500	5900	10	1	12554474	1058	-22.85	4.09	12	0.32	-369.00	2061.00	19080	20230208	-55.82	8260	20230817	2.06	19080	-55.82	20230208	8260	2.06	20230817	19080	-55.82	20230208	8260	2.06	20230817	1.40	N	276040	500	62 억	165998	N	N	0	N	N
85	20230817	131003	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8380	-60	5	-0.71	293706960	35219	33.15	8510	8550	8260	10970	5910	8440	8339.45	1.32	-638	9126	8782	8596	8252	8066	8690	8160	63	2530	500	5900	10	1	12554474	1052	-22.71	4.07	12	0.28	-369.00	2061.00	19080	20230208	-56.08	8260	20230817	1.45	19080	-56.08	20230208	8260	1.45	20230817	19080	-56.08	20230208	8260	1.45	20230817	1.40	N	276040	500	62 억	165998	N	N	0	N	N
86	20230817	121006	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8330	-110	5	-1.30	275866860	33080	31.14	8510	8550	8260	10970	5910	8440	8339.39	1.32	-1541	9126	8782	8596	8252	8066	8690	8160	63	2530	500	5900	10	1	12554474	1046	-22.57	4.04	12	0.26	-369.00	2061.00	19080	20230208	-56.34	8260	20230817	0.85	19080	-56.34	20230208	8260	0.85	20230817	19080	-56.34	20230208	8260	0.85	20230817	1.40	N	276040	500	62 억	165998	N	N	0	N	N
87	20230817	111007	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8290	-150	5	-1.78	218894720	26209	24.67	8510	8550	8280	10970	5910	8440	8351.89	1.32	-6408	9126	8782	8596	8252	8066	8690	8160	63	2530	500	5900	10	1	12554474	1041	-22.47	4.02	12	0.21	-369.00	2061.00	19080	20230208	-56.55	8280	20230817	0.12	19080	-56.55	20230208	8280	0.12	20230817	19080	-56.55	20230208	8280	0.12	20230817	1.40	N	276040	500	62 억	165998	N	N	0	N	N
88	20230817	101001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8440	0	3	0.00	154030440	18410	17.33	8510	8550	8300	10970	5910	8440	8366.67	1.32	-5766	9126	8782	8596	8252	8066	8690	8160	63	2530	500	5900	10	1	12554474	1060	-22.87	4.10	12	0.15	-369.00	2061.00	19080	20230208	-55.77	8300	20230817	1.69	19080	-55.77	20230208	8300	1.69	20230817	19080	-55.77	20230208	8300	1.69	20230817	1.40	N	276040	500	62 억	165998	N	N	0	N	N
89	20230817	091001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8330	-110	5	-1.30	42766170	5078	4.78	8510	8550	8330	10970	5910	8440	8421.85	1.32	-2851	9126	8782	8596	8252	8066	8690	8160	63	2530	500	5900	10	1	12554474	1046	-22.57	4.04	12	0.04	-369.00	2061.00	19080	20230208	-56.34	8330	20230817	0.00	19080	-56.34	20230208	8330	0.00	20230817	19080	-56.34	20230208	8330	0.00	20230817	1.40	N	276040	500	62 억	165998	N	N	0	N	N
90	20230816	161006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8440	-560	5	-6.22	910751350	105869	117.11	8750	8940	8410	11700	6300	9000	8602.98	1.48	-18208	9720	9360	9150	8790	8580	9255	8685	63	2700	500	6300	10	1	12554474	1060	-22.87	4.10	12	0.84	-369.00	2061.00	19080	20230208	-55.77	8400	20230726	0.48	19080	-55.77	20230208	8400	0.48	20230726	19080	-55.77	20230208	8400	0.48	20230726	1.46	N	276040	500	62 억	185735	N	N	0	N	N
91	20230816	151008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8460	-540	5	-6.00	845716540	98155	108.58	8750	8940	8440	11700	6300	9000	8616.13	1.48	-17643	9720	9360	9150	8790	8580	9255	8685	63	2700	500	6300	10	1	12554474	1062	-22.93	4.10	12	0.78	-369.00	2061.00	19080	20230208	-55.66	8400	20230726	0.71	19080	-55.66	20230208	8400	0.71	20230726	19080	-55.66	20230208	8400	0.71	20230726	1.46	N	276040	500	62 억	185735	N	N	0	N	N
92	20230816	141006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8500	-500	5	-5.56	727998620	84260	93.21	8750	8940	8450	11700	6300	9000	8639.91	1.48	-12124	9720	9360	9150	8790	8580	9255	8685	63	2700	500	6300	10	1	12554474	1067	-23.04	4.12	12	0.67	-369.00	2061.00	19080	20230208	-55.45	8400	20230726	1.19	19080	-55.45	20230208	8400	1.19	20230726	19080	-55.45	20230208	8400	1.19	20230726	1.46	N	276040	500	62 억	185735	N	N	0	N	N
93	20230816	131004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8640	-360	5	-4.00	541111150	62318	68.93	8750	8940	8600	11700	6300	9000	8683.06	1.48	-11256	9720	9360	9150	8790	8580	9255	8685	63	2700	500	6300	10	1	12554474	1085	-23.41	4.19	12	0.50	-369.00	2061.00	19080	20230208	-54.72	8400	20230726	2.86	19080	-54.72	20230208	8400	2.86	20230726	19080	-54.72	20230208	8400	2.86	20230726	1.46	N	276040	500	62 억	185735	N	N	0	N	N
94	20230816	121018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8680	-320	5	-3.56	444507360	51120	56.55	8750	8940	8600	11700	6300	9000	8695.37	1.48	-10165	9720	9360	9150	8790	8580	9255	8685	63	2700	500	6300	10	1	12554474	1090	-23.52	4.21	12	0.41	-369.00	2061.00	19080	20230208	-54.51	8400	20230726	3.33	19080	-54.51	20230208	8400	3.33	20230726	19080	-54.51	20230208	8400	3.33	20230726	1.46	N	276040	500	62 억	185735	N	N	0	N	N
95	20230816	111013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8660	-340	5	-3.78	390917560	44939	49.71	8750	8940	8600	11700	6300	9000	8698.85	1.48	-12245	9720	9360	9150	8790	8580	9255	8685	63	2700	500	6300	10	1	12554474	1087	-23.47	4.20	12	0.36	-369.00	2061.00	19080	20230208	-54.61	8400	20230726	3.10	19080	-54.61	20230208	8400	3.10	20230726	19080	-54.61	20230208	8400	3.10	20230726	1.46	N	276040	500	62 억	185735	N	N	0	N	N
96	20230816	101007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8660	-340	5	-3.78	290535070	33311	36.85	8750	8940	8600	11700	6300	9000	8721.90	1.48	-10267	9720	9360	9150	8790	8580	9255	8685	63	2700	500	6300	10	1	12554474	1087	-23.47	4.20	12	0.27	-369.00	2061.00	19080	20230208	-54.61	8400	20230726	3.10	19080	-54.61	20230208	8400	3.10	20230726	19080	-54.61	20230208	8400	3.10	20230726	1.46	N	276040	500	62 억	185735	N	N	0	N	N
97	20230816	091003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8810	-190	5	-2.11	54716860	6192	6.85	8750	8940	8750	11700	6300	9000	8836.70	1.48	-2398	9720	9360	9150	8790	8580	9255	8685	63	2700	500	6300	10	1	12554474	1106	-23.88	4.27	12	0.05	-369.00	2061.00	19080	20230208	-53.83	8400	20230726	4.88	19080	-53.83	20230208	8400	4.88	20230726	19080	-53.83	20230208	8400	4.88	20230726	1.46	N	276040	500	62 억	185735	N	N	0	N	N
98	20230814	160955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	-390	5	-4.15	819794960	90278	112.99	9510	9510	8940	12200	6580	9390	9080.80	1.72	-30487	10083	9736	9333	8986	8583	9910	9160	63	2810	500	6570	10	1	12554474	1130	-24.39	4.37	12	0.72	-369.00	2061.00	19080	20230208	-52.83	8400	20230726	7.14	19080	-52.83	20230208	8400	7.14	20230726	19080	-52.83	20230208	8400	7.14	20230726	1.45	N	276040	500	62 억	216435	N	N	0	N	N
99	20230814	150951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8960	-430	5	-4.58	765585700	84235	105.43	9510	9510	8940	12200	6580	9390	9088.69	1.72	-28409	10083	9736	9333	8986	8583	9910	9160	63	2810	500	6570	10	1	12554474	1125	-24.28	4.35	12	0.67	-369.00	2061.00	19080	20230208	-53.04	8400	20230726	6.67	19080	-53.04	20230208	8400	6.67	20230726	19080	-53.04	20230208	8400	6.67	20230726	1.45	N	276040	500	62 억	216435	N	N	0	N	N
100	20230814	140954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8990	-400	5	-4.26	696360800	76503	95.75	9510	9510	8960	12200	6580	9390	9102.40	1.72	-25579	10083	9736	9333	8986	8583	9910	9160	63	2810	500	6570	10	1	12554474	1129	-24.36	4.36	12	0.61	-369.00	2061.00	19080	20230208	-52.88	8400	20230726	7.02	19080	-52.88	20230208	8400	7.02	20230726	19080	-52.88	20230208	8400	7.02	20230726	1.45	N	276040	500	62 억	216435	N	N	0	N	N
101	20230814	130943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	-390	5	-4.15	646970010	71005	88.87	9510	9510	8970	12200	6580	9390	9111.61	1.72	-21999	10083	9736	9333	8986	8583	9910	9160	63	2810	500	6570	10	1	12554474	1130	-24.39	4.37	12	0.57	-369.00	2061.00	19080	20230208	-52.83	8400	20230726	7.14	19080	-52.83	20230208	8400	7.14	20230726	19080	-52.83	20230208	8400	7.14	20230726	1.45	N	276040	500	62 억	216435	N	N	0	N	N
102	20230814	120950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	-390	5	-4.15	582372770	63827	79.89	9510	9510	9000	12200	6580	9390	9124.24	1.72	-22521	10083	9736	9333	8986	8583	9910	9160	63	2810	500	6570	10	1	12554474	1130	-24.39	4.37	12	0.51	-369.00	2061.00	19080	20230208	-52.83	8400	20230726	7.14	19080	-52.83	20230208	8400	7.14	20230726	19080	-52.83	20230208	8400	7.14	20230726	1.45	N	276040	500	62 억	216435	N	N	0	N	N
103	20230814	110944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9120	-270	5	-2.88	417470990	45567	57.03	9510	9510	9000	12200	6580	9390	9161.70	1.72	-20218	10083	9736	9333	8986	8583	9910	9160	63	2810	500	6570	10	1	12554474	1145	-24.72	4.43	12	0.36	-369.00	2061.00	19080	20230208	-52.20	8400	20230726	8.57	19080	-52.20	20230208	8400	8.57	20230726	19080	-52.20	20230208	8400	8.57	20230726	1.45	N	276040	500	62 억	216435	N	N	0	N	N
104	20230814	100947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9140	-250	5	-2.66	314110980	34217	42.83	9510	9510	9000	12200	6580	9390	9179.97	1.72	-14394	10083	9736	9333	8986	8583	9910	9160	63	2810	500	6570	10	1	12554474	1147	-24.77	4.43	12	0.27	-369.00	2061.00	19080	20230208	-52.10	8400	20230726	8.81	19080	-52.10	20230208	8400	8.81	20230726	19080	-52.10	20230208	8400	8.81	20230726	1.45	N	276040	500	62 억	216435	N	N	0	N	N
105	20230814	090944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9180	-210	5	-2.24	97716060	10555	13.21	9510	9510	9110	12200	6580	9390	9257.80	1.72	-4206	10083	9736	9333	8986	8583	9910	9160	63	2810	500	6570	10	1	12554474	1153	-24.88	4.45	12	0.08	-369.00	2061.00	19080	20230208	-51.89	8400	20230726	9.29	19080	-51.89	20230208	8400	9.29	20230726	19080	-51.89	20230208	8400	9.29	20230726	1.45	N	276040	500	62 억	216435	N	N	0	N	N
106	20230811	160944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9390	430	2	4.80	738920710	79828	209.84	8980	9680	8930	11640	6280	8960	9256.37	1.59	15745	9126	9042	8926	8842	8726	9085	8885	63	2680	500	6270	10	1	12554474	1179	-25.45	4.56	12	0.64	-369.00	2061.00	19080	20230208	-50.79	8400	20230726	11.79	19080	-50.79	20230208	8400	11.79	20230726	19080	-50.79	20230208	8400	11.79	20230726	1.44	N	276040	500	62 억	199336	N	N	0	N	N
107	20230811	150939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9300	340	2	3.79	716219850	77407	203.47	8980	9680	8930	11640	6280	8960	9252.65	1.59	16105	9126	9042	8926	8842	8726	9085	8885	63	2680	500	6270	10	1	12554474	1168	-25.20	4.51	12	0.62	-369.00	2061.00	19080	20230208	-51.26	8400	20230726	10.71	19080	-51.26	20230208	8400	10.71	20230726	19080	-51.26	20230208	8400	10.71	20230726	1.44	N	276040	500	62 억	199336	N	N	0	N	N
108	20230811	140938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9250	290	2	3.24	620966080	67197	176.63	8980	9680	8930	11640	6280	8960	9240.98	1.59	14776	9126	9042	8926	8842	8726	9085	8885	63	2680	500	6270	10	1	12554474	1161	-25.07	4.49	12	0.54	-369.00	2061.00	19080	20230208	-51.52	8400	20230726	10.12	19080	-51.52	20230208	8400	10.12	20230726	19080	-51.52	20230208	8400	10.12	20230726	1.44	N	276040	500	62 억	199336	N	N	0	N	N
109	20230811	130936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9420	460	2	5.13	528802710	57323	150.68	8980	9680	8930	11640	6280	8960	9224.97	1.59	13372	9126	9042	8926	8842	8726	9085	8885	63	2680	500	6270	10	1	12554474	1183	-25.53	4.57	12	0.46	-369.00	2061.00	19080	20230208	-50.63	8400	20230726	12.14	19080	-50.63	20230208	8400	12.14	20230726	19080	-50.63	20230208	8400	12.14	20230726	1.44	N	276040	500	62 억	199336	N	N	0	N	N
110	20230811	120928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9130	170	2	1.90	304947880	33417	87.84	8980	9320	8930	11640	6280	8960	9125.53	1.59	7668	9126	9042	8926	8842	8726	9085	8885	63	2680	500	6270	10	1	12554474	1146	-24.74	4.43	12	0.27	-369.00	2061.00	19080	20230208	-52.15	8400	20230726	8.69	19080	-52.15	20230208	8400	8.69	20230726	19080	-52.15	20230208	8400	8.69	20230726	1.44	N	276040	500	62 억	199336	N	N	0	N	N
111	20230811	110929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9100	140	2	1.56	254718140	27936	73.43	8980	9320	8930	11640	6280	8960	9117.92	1.59	6470	9126	9042	8926	8842	8726	9085	8885	63	2680	500	6270	10	1	12554474	1142	-24.66	4.42	12	0.22	-369.00	2061.00	19080	20230208	-52.31	8400	20230726	8.33	19080	-52.31	20230208	8400	8.33	20230726	19080	-52.31	20230208	8400	8.33	20230726	1.44	N	276040	500	62 억	199336	N	N	0	N	N
112	20230811	100924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9210	250	2	2.79	150137320	16550	43.50	8980	9210	8930	11640	6280	8960	9071.74	1.59	6268	9126	9042	8926	8842	8726	9085	8885	63	2680	500	6270	10	1	12554474	1156	-24.96	4.47	12	0.13	-369.00	2061.00	19080	20230208	-51.73	8400	20230726	9.64	19080	-51.73	20230208	8400	9.64	20230726	19080	-51.73	20230208	8400	9.64	20230726	1.44	N	276040	500	62 억	199336	N	N	0	N	N
113	20230811	090935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8930	-30	5	-0.33	5153820	576	1.51	8980	9000	8930	11640	6280	8960	8947.60	1.59	-184	9126	9042	8926	8842	8726	9085	8885	63	2680	500	6270	10	1	12554474	1121	-24.20	4.33	12	0.00	-369.00	2061.00	19080	20230208	-53.20	8400	20230726	6.31	19080	-53.20	20230208	8400	6.31	20230726	19080	-53.20	20230208	8400	6.31	20230726	1.44	N	276040	500	62 억	199336	N	N	0	N	N
114	20230810	160925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8960	-60	5	-0.67	333612690	37544	112.80	8920	9010	8810	11720	6320	9020	8885.81	1.62	-2932	9226	9122	8966	8862	8706	9175	8915	62	2700	500	6310	10	1	12460824	1116	-24.28	4.35	12	0.30	-369.00	2061.00	19080	20230208	-53.04	8400	20230726	6.67	19080	-53.04	20230208	8400	6.67	20230726	19080	-53.04	20230208	8400	6.67	20230726	1.47	N	276040	500	62 억	201808	N	N	190	N	N
115	20230810	150923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8910	-110	5	-1.22	323452590	36404	109.38	8920	9010	8810	11720	6320	9020	8885.08	1.62	-2932	9226	9122	8966	8862	8706	9175	8915	62	2700	500	6310	10	1	12460824	1110	-24.15	4.32	12	0.29	-369.00	2061.00	19080	20230208	-53.30	8400	20230726	6.07	19080	-53.30	20230208	8400	6.07	20230726	19080	-53.30	20230208	8400	6.07	20230726	1.47	N	276040	500	62 억	201808	N	N	190	N	N
116	20230810	140925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8940	-80	5	-0.89	249033720	28092	84.40	8920	8990	8810	11720	6320	9020	8864.93	1.62	-3105	9226	9122	8966	8862	8706	9175	8915	62	2700	500	6310	10	1	12460824	1114	-24.23	4.34	12	0.23	-369.00	2061.00	19080	20230208	-53.14	8400	20230726	6.43	19080	-53.14	20230208	8400	6.43	20230726	19080	-53.14	20230208	8400	6.43	20230726	1.47	N	276040	500	62 억	201808	N	N	190	N	N
117	20230810	130915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8890	-130	5	-1.44	210754450	23816	71.56	8920	8940	8810	11720	6320	9020	8849.28	1.62	-3283	9226	9122	8966	8862	8706	9175	8915	62	2700	500	6310	10	1	12460824	1108	-24.09	4.31	12	0.19	-369.00	2061.00	19080	20230208	-53.41	8400	20230726	5.83	19080	-53.41	20230208	8400	5.83	20230726	19080	-53.41	20230208	8400	5.83	20230726	1.47	N	276040	500	62 억	201808	N	N	190	N	N
118	20230810	120933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8850	-170	5	-1.88	176570190	19956	59.96	8920	8940	8810	11720	6320	9020	8847.98	1.62	-3697	9226	9122	8966	8862	8706	9175	8915	62	2700	500	6310	10	1	12460824	1103	-23.98	4.29	12	0.16	-369.00	2061.00	19080	20230208	-53.62	8400	20230726	5.36	19080	-53.62	20230208	8400	5.36	20230726	19080	-53.62	20230208	8400	5.36	20230726	1.47	N	276040	500	62 억	201808	N	N	190	N	N
119	20230810	110934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8850	-170	5	-1.88	153256560	17322	52.04	8920	8940	8810	11720	6320	9020	8847.51	1.62	-3308	9226	9122	8966	8862	8706	9175	8915	62	2700	500	6310	10	1	12460824	1103	-23.98	4.29	12	0.14	-369.00	2061.00	19080	20230208	-53.62	8400	20230726	5.36	19080	-53.62	20230208	8400	5.36	20230726	19080	-53.62	20230208	8400	5.36	20230726	1.47	N	276040	500	62 억	201808	N	N	190	N	N
120	20230810	100928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8840	-180	5	-2.00	89583680	10118	30.40	8920	8940	8810	11720	6320	9020	8853.89	1.62	-3732	9226	9122	8966	8862	8706	9175	8915	62	2700	500	6310	10	1	12460824	1102	-23.96	4.29	12	0.08	-369.00	2061.00	19080	20230208	-53.67	8400	20230726	5.24	19080	-53.67	20230208	8400	5.24	20230726	19080	-53.67	20230208	8400	5.24	20230726	1.47	N	276040	500	62 억	201808	N	N	190	N	N
121	20230810	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8870	-150	5	-1.66	19435840	2185	6.56	8920	8920	8810	11720	6320	9020	8895.12	1.62	-270	9226	9122	8966	8862	8706	9175	8915	62	2700	500	6310	10	1	12460824	1105	-24.04	4.30	12	0.02	-369.00	2061.00	19080	20230208	-53.51	8400	20230726	5.60	19080	-53.51	20230208	8400	5.60	20230726	19080	-53.51	20230208	8400	5.60	20230726	1.47	N	276040	500	62 억	201808	N	N	190	N	N
122	20230809	160925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9020	70	2	0.78	297233400	33190	52.55	8860	9070	8810	11630	6270	8950	8955.48	1.51	13513	9310	9130	9000	8820	8690	9065	8755	62	2680	500	6260	10	1	12460824	1124	-24.44	4.38	12	0.27	-369.00	2061.00	19080	20230208	-52.73	8400	20230726	7.38	19080	-52.73	20230208	8400	7.38	20230726	19080	-52.73	20230208	8400	7.38	20230726	1.49	N	276040	500	62 억	188624	N	N	190	N	N
123	20230809	150914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9030	80	2	0.89	285211690	31858	50.44	8860	9070	8810	11630	6270	8950	8952.59	1.51	13515	9310	9130	9000	8820	8690	9065	8755	62	2680	500	6260	10	1	12460824	1125	-24.47	4.38	12	0.26	-369.00	2061.00	19080	20230208	-52.67	8400	20230726	7.50	19080	-52.67	20230208	8400	7.50	20230726	19080	-52.67	20230208	8400	7.50	20230726	1.49	N	276040	500	62 억	188624	N	N	23	N	N
124	20230809	140911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9050	100	2	1.12	252315340	28213	44.67	8860	9070	8810	11630	6270	8950	8943.23	1.51	11892	9310	9130	9000	8820	8690	9065	8755	62	2680	500	6260	10	1	12460824	1128	-24.53	4.39	12	0.23	-369.00	2061.00	19080	20230208	-52.57	8400	20230726	7.74	19080	-52.57	20230208	8400	7.74	20230726	19080	-52.57	20230208	8400	7.74	20230726	1.49	N	276040	500	62 억	188624	N	N	23	N	N
125	20230809	130933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9040	90	2	1.01	229370880	25676	40.66	8860	9070	8810	11630	6270	8950	8933.28	1.51	10630	9310	9130	9000	8820	8690	9065	8755	62	2680	500	6260	10	1	12460824	1126	-24.50	4.39	12	0.21	-369.00	2061.00	19080	20230208	-52.62	8400	20230726	7.62	19080	-52.62	20230208	8400	7.62	20230726	19080	-52.62	20230208	8400	7.62	20230726	1.49	N	276040	500	62 억	188624	N	N	23	N	N
126	20230809	120931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8970	20	2	0.22	183716930	20616	32.64	8860	9000	8810	11630	6270	8950	8911.38	1.51	7435	9310	9130	9000	8820	8690	9065	8755	62	2680	500	6260	10	1	12460824	1118	-24.31	4.35	12	0.17	-369.00	2061.00	19080	20230208	-52.99	8400	20230726	6.79	19080	-52.99	20230208	8400	6.79	20230726	19080	-52.99	20230208	8400	6.79	20230726	1.49	N	276040	500	62 억	188624	N	N	23	N	N
127	20230809	110923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8920	-30	5	-0.34	157836180	17725	28.07	8860	8990	8810	11630	6270	8950	8904.72	1.51	5870	9310	9130	9000	8820	8690	9065	8755	62	2680	500	6260	10	1	12460824	1112	-24.17	4.33	12	0.14	-369.00	2061.00	19080	20230208	-53.25	8400	20230726	6.19	19080	-53.25	20230208	8400	6.19	20230726	19080	-53.25	20230208	8400	6.19	20230726	1.49	N	276040	500	62 억	188624	N	N	23	N	N
128	20230809	100911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8930	-20	5	-0.22	100821840	11336	17.95	8860	8990	8810	11630	6270	8950	8893.95	1.51	4981	9310	9130	9000	8820	8690	9065	8755	62	2680	500	6260	10	1	12460824	1113	-24.20	4.33	12	0.09	-369.00	2061.00	19080	20230208	-53.20	8400	20230726	6.31	19080	-53.20	20230208	8400	6.31	20230726	19080	-53.20	20230208	8400	6.31	20230726	1.49	N	276040	500	62 억	188624	N	N	23	N	N
129	20230809	090916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8910	-40	5	-0.45	22652030	2556	4.05	8860	8990	8810	11630	6270	8950	8862.30	1.51	842	9310	9130	9000	8820	8690	9065	8755	62	2680	500	6260	10	1	12460824	1110	-24.15	4.32	12	0.02	-369.00	2061.00	19080	20230208	-53.30	8400	20230726	6.07	19080	-53.30	20230208	8400	6.07	20230726	19080	-53.30	20230208	8400	6.07	20230726	1.49	N	276040	500	62 억	188624	N	N	23	N	N
130	20230808	160934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8950	-190	5	-2.08	563404800	63008	96.23	9090	9180	8870	11880	6400	9140	8941.80	1.60	-8471	9380	9260	9100	8980	8820	9320	9040	62	2740	500	6390	10	1	12460824	1115	-24.25	4.34	12	0.51	-369.00	2061.00	19080	20230208	-53.09	8400	20230726	6.55	19080	-53.09	20230208	8400	6.55	20230726	19080	-53.09	20230208	8400	6.55	20230726	1.51	N	276040	500	62 억	199513	N	N	23	N	N
131	20230808	150922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8890	-250	5	-2.74	547194820	61192	93.46	9090	9180	8870	11880	6400	9140	8942.26	1.60	-8165	9380	9260	9100	8980	8820	9320	9040	62	2740	500	6390	10	1	12460824	1108	-24.09	4.31	12	0.49	-369.00	2061.00	19080	20230208	-53.41	8400	20230726	5.83	19080	-53.41	20230208	8400	5.83	20230726	19080	-53.41	20230208	8400	5.83	20230726	1.51	N	276040	500	62 억	199513	N	N	76	N	N
132	20230808	140919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8940	-200	5	-2.19	491368010	54933	83.90	9090	9180	8870	11880	6400	9140	8944.86	1.60	-5836	9380	9260	9100	8980	8820	9320	9040	62	2740	500	6390	10	1	12460824	1114	-24.23	4.34	12	0.44	-369.00	2061.00	19080	20230208	-53.14	8400	20230726	6.43	19080	-53.14	20230208	8400	6.43	20230726	19080	-53.14	20230208	8400	6.43	20230726	1.51	N	276040	500	62 억	199513	N	N	76	N	N
133	20230808	130910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8930	-210	5	-2.30	439845560	49160	75.08	9090	9180	8870	11880	6400	9140	8947.22	1.60	-6327	9380	9260	9100	8980	8820	9320	9040	62	2740	500	6390	10	1	12460824	1113	-24.20	4.33	12	0.39	-369.00	2061.00	19080	20230208	-53.20	8400	20230726	6.31	19080	-53.20	20230208	8400	6.31	20230726	19080	-53.20	20230208	8400	6.31	20230726	1.51	N	276040	500	62 억	199513	N	N	76	N	N
134	20230808	120916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8890	-250	5	-2.74	396764840	44350	67.74	9090	9180	8870	11880	6400	9140	8946.22	1.60	-4854	9380	9260	9100	8980	8820	9320	9040	62	2740	500	6390	10	1	12460824	1108	-24.09	4.31	12	0.36	-369.00	2061.00	19080	20230208	-53.41	8400	20230726	5.83	19080	-53.41	20230208	8400	5.83	20230726	19080	-53.41	20230208	8400	5.83	20230726	1.51	N	276040	500	62 억	199513	N	N	76	N	N
135	20230808	110905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8930	-210	5	-2.30	298146800	33286	50.84	9090	9180	8870	11880	6400	9140	8957.12	1.60	-2757	9380	9260	9100	8980	8820	9320	9040	62	2740	500	6390	10	1	12460824	1113	-24.20	4.33	12	0.27	-369.00	2061.00	19080	20230208	-53.20	8400	20230726	6.31	19080	-53.20	20230208	8400	6.31	20230726	19080	-53.20	20230208	8400	6.31	20230726	1.51	N	276040	500	62 억	199513	N	N	76	N	N
136	20230808	100918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8930	-210	5	-2.30	210254160	23427	35.78	9090	9180	8870	11880	6400	9140	8974.86	1.60	338	9380	9260	9100	8980	8820	9320	9040	62	2740	500	6390	10	1	12460824	1113	-24.20	4.33	12	0.19	-369.00	2061.00	19080	20230208	-53.20	8400	20230726	6.31	19080	-53.20	20230208	8400	6.31	20230726	19080	-53.20	20230208	8400	6.31	20230726	1.51	N	276040	500	62 억	199513	N	N	76	N	N
137	20230808	090922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9040	-100	5	-1.09	44299070	4873	7.44	9090	9180	9040	11880	6400	9140	9090.72	1.60	-788	9380	9260	9100	8980	8820	9320	9040	62	2740	500	6390	10	1	12460824	1126	-24.50	4.39	12	0.04	-369.00	2061.00	19080	20230208	-52.62	8400	20230726	7.62	19080	-52.62	20230208	8400	7.62	20230726	19080	-52.62	20230208	8400	7.62	20230726	1.51	N	276040	500	62 억	199513	N	N	76	N	N
138	20230807	160914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9140	10	2	0.11	591777690	65296	106.75	9130	9220	8940	11860	6400	9130	9062.92	1.43	23813	9356	9242	9046	8932	8736	9300	8990	62	2730	500	6390	10	1	12460824	1139	-24.77	4.43	12	0.52	-369.00	2061.00	19080	20230208	-52.10	8400	20230726	8.81	19080	-52.10	20230208	8400	8.81	20230726	19080	-52.10	20230208	8400	8.81	20230726	1.53	N	276040	500	62 억	177897	N	N	76	N	N
139	20230807	150914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9090	-40	5	-0.44	576872970	63661	104.07	9130	9220	8940	11860	6400	9130	9061.64	1.43	23961	9356	9242	9046	8932	8736	9300	8990	62	2730	500	6390	10	1	12460824	1133	-24.63	4.41	12	0.51	-369.00	2061.00	19080	20230208	-52.36	8400	20230726	8.21	19080	-52.36	20230208	8400	8.21	20230726	19080	-52.36	20230208	8400	8.21	20230726	1.53	N	276040	500	62 억	177897	N	N	239	N	N
140	20230807	140918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9080	-50	5	-0.55	529221850	58436	95.53	9130	9220	8940	11860	6400	9130	9056.44	1.43	23594	9356	9242	9046	8932	8736	9300	8990	62	2730	500	6390	10	1	12460824	1131	-24.61	4.41	12	0.47	-369.00	2061.00	19080	20230208	-52.41	8400	20230726	8.10	19080	-52.41	20230208	8400	8.10	20230726	19080	-52.41	20230208	8400	8.10	20230726	1.53	N	276040	500	62 억	177897	N	N	239	N	N
141	20230807	130908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9190	60	2	0.66	457256310	50544	82.63	9130	9220	8940	11860	6400	9130	9046.70	1.43	24357	9356	9242	9046	8932	8736	9300	8990	62	2730	500	6390	10	1	12460824	1145	-24.91	4.46	12	0.41	-369.00	2061.00	19080	20230208	-51.83	8400	20230726	9.40	19080	-51.83	20230208	8400	9.40	20230726	19080	-51.83	20230208	8400	9.40	20230726	1.53	N	276040	500	62 억	177897	N	N	239	N	N
142	20230807	120908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9180	50	2	0.55	405574800	44908	73.42	9130	9220	8940	11860	6400	9130	9031.24	1.43	23557	9356	9242	9046	8932	8736	9300	8990	62	2730	500	6390	10	1	12460824	1144	-24.88	4.45	12	0.36	-369.00	2061.00	19080	20230208	-51.89	8400	20230726	9.29	19080	-51.89	20230208	8400	9.29	20230726	19080	-51.89	20230208	8400	9.29	20230726	1.53	N	276040	500	62 억	177897	N	N	239	N	N
143	20230807	110900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9050	-80	5	-0.88	369479330	40938	66.92	9130	9220	8940	11860	6400	9130	9025.34	1.43	21161	9356	9242	9046	8932	8736	9300	8990	62	2730	500	6390	10	1	12460824	1128	-24.53	4.39	12	0.33	-369.00	2061.00	19080	20230208	-52.57	8400	20230726	7.74	19080	-52.57	20230208	8400	7.74	20230726	19080	-52.57	20230208	8400	7.74	20230726	1.53	N	276040	500	62 억	177897	N	N	239	N	N
144	20230807	100912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9130	0	3	0.00	304531730	33812	55.28	9130	9160	8940	11860	6400	9130	9006.62	1.43	16887	9356	9242	9046	8932	8736	9300	8990	62	2730	500	6390	10	1	12460824	1138	-24.74	4.43	12	0.27	-369.00	2061.00	19080	20230208	-52.15	8400	20230726	8.69	19080	-52.15	20230208	8400	8.69	20230726	19080	-52.15	20230208	8400	8.69	20230726	1.53	N	276040	500	62 억	177897	N	N	239	N	N
145	20230807	090909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8990	-140	5	-1.53	23596090	2604	4.26	9130	9160	8950	11860	6400	9130	9061.48	1.43	-705	9356	9242	9046	8932	8736	9300	8990	62	2730	500	6390	10	1	12460824	1120	-24.36	4.36	12	0.02	-369.00	2061.00	19080	20230208	-52.88	8400	20230726	7.02	19080	-52.88	20230208	8400	7.02	20230726	19080	-52.88	20230208	8400	7.02	20230726	1.53	N	276040	500	62 억	177897	N	N	239	N	N
146	20230804	160903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9130	120	2	1.33	534977850	59581	72.82	8900	9160	8850	11710	6310	9010	8978.91	1.35	7910	9670	9340	9070	8740	8470	9205	8605	62	2700	500	6300	10	1	12460824	1138	-24.74	4.43	12	0.48	-369.00	2061.00	19080	20230208	-52.15	8400	20230726	8.69	19080	-52.15	20230208	8400	8.69	20230726	19080	-52.15	20230208	8400	8.69	20230726	1.54	N	276040	500	62 억	167848	N	N	239	N	N
147	20230804	150902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9110	100	2	1.11	512607920	57131	69.82	8900	9130	8850	11710	6310	9010	8972.50	1.35	7010	9670	9340	9070	8740	8470	9205	8605	62	2700	500	6300	10	1	12460824	1135	-24.69	4.42	12	0.46	-369.00	2061.00	19080	20230208	-52.25	8400	20230726	8.45	19080	-52.25	20230208	8400	8.45	20230726	19080	-52.25	20230208	8400	8.45	20230726	1.54	N	276040	500	62 억	167848	N	N	0	N	N
148	20230804	140915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9010	0	3	0.00	401090250	44862	54.83	8900	9050	8850	11710	6310	9010	8940.53	1.35	527	9670	9340	9070	8740	8470	9205	8605	62	2700	500	6300	10	1	12460824	1123	-24.42	4.37	12	0.36	-369.00	2061.00	19080	20230208	-52.78	8400	20230726	7.26	19080	-52.78	20230208	8400	7.26	20230726	19080	-52.78	20230208	8400	7.26	20230726	1.54	N	276040	500	62 억	167848	N	N	0	N	N
149	20230804	130859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8930	-80	5	-0.89	361612620	40467	49.46	8900	9030	8850	11710	6310	9010	8935.99	1.35	-2563	9670	9340	9070	8740	8470	9205	8605	62	2700	500	6300	10	1	12460824	1113	-24.20	4.33	12	0.32	-369.00	2061.00	19080	20230208	-53.20	8400	20230726	6.31	19080	-53.20	20230208	8400	6.31	20230726	19080	-53.20	20230208	8400	6.31	20230726	1.54	N	276040	500	62 억	167848	N	N	0	N	N
150	20230804	120855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8960	-50	5	-0.55	322384240	36075	44.09	8900	9030	8850	11710	6310	9010	8936.50	1.35	-2120	9670	9340	9070	8740	8470	9205	8605	62	2700	500	6300	10	1	12460824	1116	-24.28	4.35	12	0.29	-369.00	2061.00	19080	20230208	-53.04	8400	20230726	6.67	19080	-53.04	20230208	8400	6.67	20230726	19080	-53.04	20230208	8400	6.67	20230726	1.54	N	276040	500	62 억	167848	N	N	0	N	N
151	20230804	110907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8970	-40	5	-0.44	198039660	22167	27.09	8900	9030	8850	11710	6310	9010	8933.99	1.35	2465	9670	9340	9070	8740	8470	9205	8605	62	2700	500	6300	10	1	12460824	1118	-24.31	4.35	12	0.18	-369.00	2061.00	19080	20230208	-52.99	8400	20230726	6.79	19080	-52.99	20230208	8400	6.79	20230726	19080	-52.99	20230208	8400	6.79	20230726	1.54	N	276040	500	62 억	167848	N	N	0	N	N
152	20230804	100851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8960	-50	5	-0.55	150111870	16818	20.55	8900	9030	8850	11710	6310	9010	8925.67	1.35	2194	9670	9340	9070	8740	8470	9205	8605	62	2700	500	6300	10	1	12460824	1116	-24.28	4.35	12	0.13	-369.00	2061.00	19080	20230208	-53.04	8400	20230726	6.67	19080	-53.04	20230208	8400	6.67	20230726	19080	-53.04	20230208	8400	6.67	20230726	1.54	N	276040	500	62 억	167848	N	N	0	N	N
153	20230804	090852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8870	-140	5	-1.55	79279480	8914	10.89	8900	8990	8850	11710	6310	9010	8893.82	1.35	1124	9670	9340	9070	8740	8470	9205	8605	62	2700	500	6300	10	1	12460824	1105	-24.04	4.30	12	0.07	-369.00	2061.00	19080	20230208	-53.51	8400	20230726	5.60	19080	-53.51	20230208	8400	5.60	20230726	19080	-53.51	20230208	8400	5.60	20230726	1.54	N	276040	500	62 억	167848	N	N	0	N	N
154	20230803	160854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9010	-280	5	-3.01	732080560	81171	91.28	9300	9400	8800	12070	6510	9290	9019.13	1.36	-1726	9936	9612	9426	9102	8916	9520	9010	62	2780	500	6500	10	1	12460824	1123	-24.42	4.37	12	0.65	-369.00	2061.00	19080	20230208	-52.78	8400	20230726	7.26	19080	-52.78	20230208	8400	7.26	20230726	19080	-52.78	20230208	8400	7.26	20230726	1.55	N	276040	500	62 억	169538	N	N	96	N	N
155	20230803	150901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9010	-280	5	-3.01	711504550	78889	88.71	9300	9400	8800	12070	6510	9290	9019.06	1.36	-1362	9936	9612	9426	9102	8916	9520	9010	62	2780	500	6500	10	1	12460824	1123	-24.42	4.37	12	0.63	-369.00	2061.00	19080	20230208	-52.78	8400	20230726	7.26	19080	-52.78	20230208	8400	7.26	20230726	19080	-52.78	20230208	8400	7.26	20230726	1.55	N	276040	500	62 억	169538	N	N	96	N	N
156	20230803	140853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9030	-260	5	-2.80	626338550	69438	78.08	9300	9400	8800	12070	6510	9290	9020.11	1.36	-4914	9936	9612	9426	9102	8916	9520	9010	62	2780	500	6500	10	1	12460824	1125	-24.47	4.38	12	0.56	-369.00	2061.00	19080	20230208	-52.67	8400	20230726	7.50	19080	-52.67	20230208	8400	7.50	20230726	19080	-52.67	20230208	8400	7.50	20230726	1.55	N	276040	500	62 억	169538	N	N	96	N	N
157	20230803	130855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	-290	5	-3.12	587675140	65164	73.28	9300	9400	8800	12070	6510	9290	9018.40	1.36	-6801	9936	9612	9426	9102	8916	9520	9010	62	2780	500	6500	10	1	12460824	1121	-24.39	4.37	12	0.52	-369.00	2061.00	19080	20230208	-52.83	8400	20230726	7.14	19080	-52.83	20230208	8400	7.14	20230726	19080	-52.83	20230208	8400	7.14	20230726	1.55	N	276040	500	62 억	169538	N	N	96	N	N
158	20230803	120900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8960	-330	5	-3.55	548579630	60819	68.39	9300	9400	8800	12070	6510	9290	9019.87	1.36	-9074	9936	9612	9426	9102	8916	9520	9010	62	2780	500	6500	10	1	12460824	1116	-24.28	4.35	12	0.49	-369.00	2061.00	19080	20230208	-53.04	8400	20230726	6.67	19080	-53.04	20230208	8400	6.67	20230726	19080	-53.04	20230208	8400	6.67	20230726	1.55	N	276040	500	62 억	169538	N	N	96	N	N
159	20230803	110848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	-290	5	-3.12	387649090	42827	48.16	9300	9400	8960	12070	6510	9290	9051.51	1.36	-10107	9936	9612	9426	9102	8916	9520	9010	62	2780	500	6500	10	1	12460824	1121	-24.39	4.37	12	0.34	-369.00	2061.00	19080	20230208	-52.83	8400	20230726	7.14	19080	-52.83	20230208	8400	7.14	20230726	19080	-52.83	20230208	8400	7.14	20230726	1.55	N	276040	500	62 억	169538	N	N	96	N	N
160	20230803	100847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9060	-230	5	-2.48	162726650	17899	20.13	9300	9400	9010	12070	6510	9290	9091.38	1.36	-6528	9936	9612	9426	9102	8916	9520	9010	62	2780	500	6500	10	1	12460824	1129	-24.55	4.40	12	0.14	-369.00	2061.00	19080	20230208	-52.52	8400	20230726	7.86	19080	-52.52	20230208	8400	7.86	20230726	19080	-52.52	20230208	8400	7.86	20230726	1.55	N	276040	500	62 억	169538	N	N	96	N	N
161	20230803	090848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9090	-200	5	-2.15	31489050	3446	3.87	9300	9400	9080	12070	6510	9290	9137.86	1.36	-2996	9936	9612	9426	9102	8916	9520	9010	62	2780	500	6500	10	1	12460824	1133	-24.63	4.41	12	0.03	-369.00	2061.00	19080	20230208	-52.36	8400	20230726	8.21	19080	-52.36	20230208	8400	8.21	20230726	19080	-52.36	20230208	8400	8.21	20230726	1.55	N	276040	500	62 억	169538	N	N	96	N	N
162	20230802	160854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9290	-150	5	-1.59	838526030	88449	139.09	9440	9750	9240	12270	6610	9440	9480.78	1.48	-15284	9900	9670	9440	9210	8980	9785	9325	62	2830	500	6600	10	1	12460824	1158	-25.18	4.51	12	0.71	-369.00	2061.00	19080	20230208	-51.31	8400	20230726	10.60	19080	-51.31	20230208	8400	10.60	20230726	19080	-51.31	20230208	8400	10.60	20230726	1.51	N	276040	500	62 억	184076	N	N	96	N	N
163	20230802	150905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9260	-180	5	-1.91	819844150	86433	135.92	9440	9750	9240	12270	6610	9440	9485.31	1.48	-14963	9900	9670	9440	9210	8980	9785	9325	62	2830	500	6600	10	1	12460824	1154	-25.09	4.49	12	0.69	-369.00	2061.00	19080	20230208	-51.47	8400	20230726	10.24	19080	-51.47	20230208	8400	10.24	20230726	19080	-51.47	20230208	8400	10.24	20230726	1.51	N	276040	500	62 억	184076	N	N	0	N	N
164	20230802	140854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9340	-100	5	-1.06	769920250	81043	127.44	9440	9750	9250	12270	6610	9440	9500.14	1.48	-15669	9900	9670	9440	9210	8980	9785	9325	62	2830	500	6600	10	1	12460824	1164	-25.31	4.53	12	0.65	-369.00	2061.00	19080	20230208	-51.05	8400	20230726	11.19	19080	-51.05	20230208	8400	11.19	20230726	19080	-51.05	20230208	8400	11.19	20230726	1.51	N	276040	500	62 억	184076	N	N	0	N	N
165	20230802	130849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9330	-110	5	-1.17	674295120	70762	111.28	9440	9750	9300	12270	6610	9440	9529.06	1.48	-13670	9900	9670	9440	9210	8980	9785	9325	62	2830	500	6600	10	1	12460824	1163	-25.28	4.53	12	0.57	-369.00	2061.00	19080	20230208	-51.10	8400	20230726	11.07	19080	-51.10	20230208	8400	11.07	20230726	19080	-51.10	20230208	8400	11.07	20230726	1.51	N	276040	500	62 억	184076	N	N	0	N	N
166	20230802	120843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9380	-60	5	-0.64	586239460	61339	96.46	9440	9750	9340	12270	6610	9440	9557.37	1.48	-8407	9900	9670	9440	9210	8980	9785	9325	62	2830	500	6600	10	1	12460824	1169	-25.42	4.55	12	0.49	-369.00	2061.00	19080	20230208	-50.84	8400	20230726	11.67	19080	-50.84	20230208	8400	11.67	20230726	19080	-50.84	20230208	8400	11.67	20230726	1.51	N	276040	500	62 억	184076	N	N	0	N	N
167	20230802	110846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9460	20	2	0.21	511765550	53405	83.98	9440	9750	9400	12270	6610	9440	9582.73	1.48	-4866	9900	9670	9440	9210	8980	9785	9325	62	2830	500	6600	10	1	12460824	1179	-25.64	4.59	12	0.43	-369.00	2061.00	19080	20230208	-50.42	8400	20230726	12.62	19080	-50.42	20230208	8400	12.62	20230726	19080	-50.42	20230208	8400	12.62	20230726	1.51	N	276040	500	62 억	184076	N	N	0	N	N
168	20230802	100848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9670	230	2	2.44	354454180	36882	58.00	9440	9750	9440	12270	6610	9440	9610.49	1.48	-514	9900	9670	9440	9210	8980	9785	9325	62	2830	500	6600	10	1	12460824	1205	-26.21	4.69	12	0.30	-369.00	2061.00	19080	20230208	-49.32	8400	20230726	15.12	19080	-49.32	20230208	8400	15.12	20230726	19080	-49.32	20230208	8400	15.12	20230726	1.51	N	276040	500	62 억	184076	N	N	0	N	N
169	20230802	090846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9600	160	2	1.69	116203990	12189	19.17	9440	9650	9440	12270	6610	9440	9533.51	1.48	-932	9900	9670	9440	9210	8980	9785	9325	62	2830	500	6600	10	1	12460824	1196	-26.02	4.66	12	0.10	-369.00	2061.00	19080	20230208	-49.69	8400	20230726	14.29	19080	-49.69	20230208	8400	14.29	20230726	19080	-49.69	20230208	8400	14.29	20230726	1.51	N	276040	500	62 억	184076	N	N	0	N	N
170	20230801	160846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9440	130	2	1.40	596941510	63277	64.99	9210	9670	9210	12100	6520	9310	9433.78	1.45	3302	9570	9440	9220	9090	8870	9505	9155	62	2790	500	6510	10	1	12460824	1176	-25.58	4.58	12	0.51	-369.00	2061.00	19080	20230208	-50.52	8400	20230726	12.38	19080	-50.52	20230208	8400	12.38	20230726	19080	-50.52	20230208	8400	12.38	20230726	1.53	N	276040	500	62 억	181223	N	N	36	N	N
171	20230801	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9430	120	2	1.29	581361670	61621	63.29	9210	9670	9210	12100	6520	9310	9434.47	1.45	2715	9570	9440	9220	9090	8870	9505	9155	62	2790	500	6510	10	1	12460824	1175	-25.56	4.58	12	0.49	-369.00	2061.00	19080	20230208	-50.58	8400	20230726	12.26	19080	-50.58	20230208	8400	12.26	20230726	19080	-50.58	20230208	8400	12.26	20230726	1.53	N	276040	500	62 억	181223	N	N	36	N	N
172	20230801	140858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9350	40	2	0.43	496345680	52567	53.99	9210	9670	9210	12100	6520	9310	9442.15	1.45	-1210	9570	9440	9220	9090	8870	9505	9155	62	2790	500	6510	10	1	12460824	1165	-25.34	4.54	12	0.42	-369.00	2061.00	19080	20230208	-51.00	8400	20230726	11.31	19080	-51.00	20230208	8400	11.31	20230726	19080	-51.00	20230208	8400	11.31	20230726	1.53	N	276040	500	62 억	181223	N	N	36	N	N
173	20230801	130838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9420	110	2	1.18	420116860	44403	45.61	9210	9670	9210	12100	6520	9310	9461.45	1.45	-687	9570	9440	9220	9090	8870	9505	9155	62	2790	500	6510	10	1	12460824	1174	-25.53	4.57	12	0.36	-369.00	2061.00	19080	20230208	-50.63	8400	20230726	12.14	19080	-50.63	20230208	8400	12.14	20230726	19080	-50.63	20230208	8400	12.14	20230726	1.53	N	276040	500	62 억	181223	N	N	36	N	N
174	20230801	120839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9430	120	2	1.29	374973450	39627	40.70	9210	9670	9210	12100	6520	9310	9462.57	1.45	231	9570	9440	9220	9090	8870	9505	9155	62	2790	500	6510	10	1	12460824	1175	-25.56	4.58	12	0.32	-369.00	2061.00	19080	20230208	-50.58	8400	20230726	12.26	19080	-50.58	20230208	8400	12.26	20230726	19080	-50.58	20230208	8400	12.26	20230726	1.53	N	276040	500	62 억	181223	N	N	36	N	N
175	20230801	110836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9610	300	2	3.22	284945740	30134	30.95	9210	9670	9210	12100	6520	9310	9455.95	1.45	659	9570	9440	9220	9090	8870	9505	9155	62	2790	500	6510	10	1	12460824	1197	-26.04	4.66	12	0.24	-369.00	2061.00	19080	20230208	-49.63	8400	20230726	14.40	19080	-49.63	20230208	8400	14.40	20230726	19080	-49.63	20230208	8400	14.40	20230726	1.53	N	276040	500	62 억	181223	N	N	36	N	N
176	20230801	100841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9400	90	2	0.97	169775930	18073	18.56	9210	9480	9210	12100	6520	9310	9393.90	1.45	1880	9570	9440	9220	9090	8870	9505	9155	62	2790	500	6510	10	1	12460824	1171	-25.47	4.56	12	0.15	-369.00	2061.00	19080	20230208	-50.73	8400	20230726	11.90	19080	-50.73	20230208	8400	11.90	20230726	19080	-50.73	20230208	8400	11.90	20230726	1.53	N	276040	500	62 억	181223	N	N	36	N	N
177	20230801	090834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9220	-90	5	-0.97	17573150	1893	1.94	9210	9350	9210	12100	6520	9310	9283.23	1.45	-170	9570	9440	9220	9090	8870	9505	9155	62	2790	500	6510	10	1	12460824	1149	-24.99	4.47	12	0.02	-369.00	2061.00	19080	20230208	-51.68	8400	20230726	9.76	19080	-51.68	20230208	8400	9.76	20230726	19080	-51.68	20230208	8400	9.76	20230726	1.53	N	276040	500	62 억	181223	N	N	36	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History