KissMeData/274400/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	161045	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16340	640	2	4.08	7112361680	433146	45.71	15880	16980	15870	20400	10990	15700	16420.69	1.13	0	-9490	17920	16810	15580	14470	13240	17365	15025	39	4705	500	10990	10	1	7819826	1278	-23.21	7.54	12	5.54	-704.00	2166.00	45000	20230706	-63.69	14200	20230727	15.07	45000	-63.69	20230706	14200	15.07	20230727	45000	-63.69	20230706	14200	15.07	20230727	0.00	N	274400	500	39 억		88271	N	N	0	N	00	N
3	20230731	151045	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16370	670	2	4.27	6962860960	423996	44.74	15880	16980	15870	20400	10990	15700	16422.35	1.13	0	-9113	17920	16810	15580	14470	13240	17365	15025	39	4705	500	10990	10	1	7819826	1280	-23.25	7.56	12	5.42	-704.00	2166.00	45000	20230706	-63.62	14200	20230727	15.28	45000	-63.62	20230706	14200	15.28	20230727	45000	-63.62	20230706	14200	15.28	20230727	0.00	N	274400	500	39 억		88271	N	N	0	N	00	N
4	20230731	141052	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16520	820	2	5.22	6253787980	380934	40.20	15880	16980	15870	20400	10990	15700	16417.38	1.13	0	-10099	17920	16810	15580	14470	13240	17365	15025	39	4705	500	10990	10	1	7819826	1292	-23.47	7.63	12	4.87	-704.00	2166.00	45000	20230706	-63.29	14200	20230727	16.34	45000	-63.29	20230706	14200	16.34	20230727	45000	-63.29	20230706	14200	16.34	20230727	0.00	N	274400	500	39 억		88271	N	N	0	N	00	N
5	20230731	131051	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16520	820	2	5.22	3943093080	242592	25.60	15880	16640	15870	20400	10990	15700	16254.49	1.13	0	-20521	17920	16810	15580	14470	13240	17365	15025	39	4705	500	10990	10	1	7819826	1292	-23.47	7.63	12	3.10	-704.00	2166.00	45000	20230706	-63.29	14200	20230727	16.34	45000	-63.29	20230706	14200	16.34	20230727	45000	-63.29	20230706	14200	16.34	20230727	0.00	N	274400	500	39 억		88271	N	N	0	N	00	N
6	20230731	121101	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16100	400	2	2.55	3205855710	197245	20.82	15880	16640	15870	20400	10990	15700	16253.76	1.13	0	-26556	17920	16810	15580	14470	13240	17365	15025	39	4705	500	10990	10	1	7819826	1259	-22.87	7.43	12	2.52	-704.00	2166.00	45000	20230706	-64.22	14200	20230727	13.38	45000	-64.22	20230706	14200	13.38	20230727	45000	-64.22	20230706	14200	13.38	20230727	0.00	N	274400	500	39 억		88271	N	N	0	N	00	N
7	20230731	111102	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16170	470	2	2.99	2941083210	180820	19.08	15880	16640	15870	20400	10990	15700	16265.91	1.13	0	-26440	17920	16810	15580	14470	13240	17365	15025	39	4705	500	10990	10	1	7819826	1264	-22.97	7.47	12	2.31	-704.00	2166.00	45000	20230706	-64.07	14200	20230727	13.87	45000	-64.07	20230706	14200	13.87	20230727	45000	-64.07	20230706	14200	13.87	20230727	0.00	N	274400	500	39 억		88271	N	N	0	N	00	N
8	20230731	101059	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16180	480	2	3.06	2458959320	150996	15.93	15880	16640	15870	20400	10990	15700	16285.74	1.13	0	-24810	17920	16810	15580	14470	13240	17365	15025	39	4705	500	10990	10	1	7819826	1265	-22.98	7.47	12	1.93	-704.00	2166.00	45000	20230706	-64.04	14200	20230727	13.94	45000	-64.04	20230706	14200	13.94	20230727	45000	-64.04	20230706	14200	13.94	20230727	0.00	N	274400	500	39 억		88271	N	N	0	N	00	N
9	20230731	091047	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15930	230	2	1.46	76570550	4824	0.51	15880	15930	15880	20400	10990	15700	15880.70	1.13	0	-3602	17920	16810	15580	14470	13240	17365	15025	39	4705	500	10990	10	1	7819826	1246	-22.63	7.35	12	0.06	-704.00	2166.00	45000	20230706	-64.60	14200	20230727	12.18	45000	-64.60	20230706	14200	12.18	20230727	45000	-64.60	20230706	14200	12.18	20230727	0.00	N	274400	500	39 억		88271	N	N	0	N	00	N
10	20230728	161050	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15700	980	2	6.66	14945196590	938288	134.41	14520	16690	14350	19130	10310	14720	15928.92	0.71	0	36110	16106	15412	14806	14112	13506	15760	14460	39	4410	500	10300	10	1	7819826	1228	-22.30	7.25	12	12.00	-704.00	2166.00	45000	20230706	-65.11	14200	20230727	10.56	45000	-65.11	20230706	14200	10.56	20230727	45000	-65.11	20230706	14200	10.56	20230727	0.00	N	274400	500	39 억		55833	N	N	0	N	00	N
11	20230728	151047	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15850	1130	2	7.68	14616752810	917421	131.42	14520	16690	14350	19130	10310	14720	15932.92	0.71	0	33996	16106	15412	14806	14112	13506	15760	14460	39	4410	500	10300	10	1	7819826	1239	-22.51	7.32	12	11.73	-704.00	2166.00	45000	20230706	-64.78	14200	20230727	11.62	45000	-64.78	20230706	14200	11.62	20230727	45000	-64.78	20230706	14200	11.62	20230727	0.00	N	274400	500	39 억		55833	N	N	0	N	00	N
12	20230728	141045	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15470	750	2	5.10	14001919210	878470	125.84	14520	16690	14350	19130	10310	14720	15939.49	0.71	0	25974	16106	15412	14806	14112	13506	15760	14460	39	4410	500	10300	10	1	7819826	1210	-21.97	7.14	12	11.23	-704.00	2166.00	45000	20230706	-65.62	14200	20230727	8.94	45000	-65.62	20230706	14200	8.94	20230727	45000	-65.62	20230706	14200	8.94	20230727	0.00	N	274400	500	39 억		55833	N	N	0	N	00	N
13	20230728	131049	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16270	1550	2	10.53	12414708270	778168	111.47	14520	16690	14350	19130	10310	14720	15954.34	0.71	0	11974	16106	15412	14806	14112	13506	15760	14460	39	4410	500	10300	10	1	7819826	1272	-23.11	7.51	12	9.95	-704.00	2166.00	45000	20230706	-63.84	14200	20230727	14.58	45000	-63.84	20230706	14200	14.58	20230727	45000	-63.84	20230706	14200	14.58	20230727	0.00	N	274400	500	39 억		55833	N	N	0	N	00	N
14	20230728	121046	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16300	1580	2	10.73	9939707880	626476	89.74	14520	16630	14350	19130	10310	14720	15866.73	0.71	0	23036	16106	15412	14806	14112	13506	15760	14460	39	4410	500	10300	10	1	7819826	1275	-23.15	7.53	12	8.01	-704.00	2166.00	45000	20230706	-63.78	14200	20230727	14.79	45000	-63.78	20230706	14200	14.79	20230727	45000	-63.78	20230706	14200	14.79	20230727	0.00	N	274400	500	39 억		55833	N	N	0	N	00	N
15	20230728	111054	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15480	760	2	5.16	3951095320	258050	36.97	14520	15970	14350	19130	10310	14720	15312.20	0.71	0	29556	16106	15412	14806	14112	13506	15760	14460	39	4410	500	10300	10	1	7819826	1211	-21.99	7.15	12	3.30	-704.00	2166.00	45000	20230706	-65.60	14200	20230727	9.01	45000	-65.60	20230706	14200	9.01	20230727	45000	-65.60	20230706	14200	9.01	20230727	0.00	N	274400	500	39 억		55833	N	N	0	N	00	N
16	20230728	101044	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15560	840	2	5.71	2141656410	141992	20.34	14520	15580	14350	19130	10310	14720	15083.88	0.71	0	34303	16106	15412	14806	14112	13506	15760	14460	39	4410	500	10300	10	1	7819826	1217	-22.10	7.18	12	1.82	-704.00	2166.00	45000	20230706	-65.42	14200	20230727	9.58	45000	-65.42	20230706	14200	9.58	20230727	45000	-65.42	20230706	14200	9.58	20230727	0.00	N	274400	500	39 억		55833	N	N	0	N	00	N
17	20230728	091053	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14890	170	2	1.15	381097300	26002	3.72	14520	14950	14350	19130	10310	14720	14655.55	0.71	0	-3166	16106	15412	14806	14112	13506	15760	14460	39	4410	500	10300	10	1	7819826	1164	-21.15	6.87	12	0.33	-704.00	2166.00	45000	20230706	-66.91	14200	20230727	4.86	45000	-66.91	20230706	14200	4.86	20230727	45000	-66.91	20230706	14200	4.86	20230727	0.00	N	274400	500	39 억		55833	N	N	0	N	00	N
18	20230727	161044	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14720	460	2	3.23	10156885930	684414	94.82	14500	15500	14200	18530	9990	14260	14840.83	0.16	-7302	42199	17720	15990	15100	13370	12480	15545	12925	39	4270	500	9980	10	1	7819826	1151	-20.91	6.80	12	8.75	-704.00	2166.00	45000	20230706	-67.29	14200	20230727	3.66	45000	-67.29	20230706	14200	3.66	20230727	45000	-67.29	20230706	14200	3.66	20230727	0.00	N	274400	500	39 억		12682	N	N	0	N	00	N
19	20230727	151044	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14660	400	2	2.81	9899991820	666893	92.39	14500	15500	14200	18530	9990	14260	14845.11	0.16	-7302	40055	17720	15990	15100	13370	12480	15545	12925	39	4270	500	9980	10	1	7819826	1146	-20.82	6.77	12	8.53	-704.00	2166.00	45000	20230706	-67.42	14200	20230727	3.24	45000	-67.42	20230706	14200	3.24	20230727	45000	-67.42	20230706	14200	3.24	20230727	0.00	N	274400	500	39 억		12682	N	N	0	N	00	N
20	20230727	141039	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14600	340	2	2.38	9110317010	613033	84.93	14500	15500	14200	18530	9990	14260	14861.23	0.16	-7302	32473	17720	15990	15100	13370	12480	15545	12925	39	4270	500	9980	10	1	7819826	1142	-20.74	6.74	12	7.84	-704.00	2166.00	45000	20230706	-67.56	14200	20230727	2.82	45000	-67.56	20230706	14200	2.82	20230727	45000	-67.56	20230706	14200	2.82	20230727	0.00	N	274400	500	39 억		12682	N	N	0	N	00	N
21	20230727	131038	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14700	440	2	3.09	8770417600	589854	81.72	14500	15500	14200	18530	9990	14260	14868.98	0.16	-7302	31505	17720	15990	15100	13370	12480	15545	12925	39	4270	500	9980	10	1	7819826	1150	-20.88	6.79	12	7.54	-704.00	2166.00	45000	20230706	-67.33	14200	20230727	3.52	45000	-67.33	20230706	14200	3.52	20230727	45000	-67.33	20230706	14200	3.52	20230727	0.00	N	274400	500	39 억		12682	N	N	0	N	00	N
22	20230727	121041	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14900	640	2	4.49	7799919180	523821	72.57	14500	15500	14200	18530	9990	14260	14890.65	0.16	-7302	15432	17720	15990	15100	13370	12480	15545	12925	39	4270	500	9980	10	1	7819826	1165	-21.16	6.88	12	6.70	-704.00	2166.00	45000	20230706	-66.89	14200	20230727	4.93	45000	-66.89	20230706	14200	4.93	20230727	45000	-66.89	20230706	14200	4.93	20230727	0.00	N	274400	500	39 억		12682	N	N	0	N	00	N
23	20230727	111044	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	15090	830	2	5.82	6196642980	416097	57.65	14500	15500	14200	18530	9990	14260	14892.58	0.16	-7302	4489	17720	15990	15100	13370	12480	15545	12925	39	4270	500	9980	10	1	7819826	1180	-21.43	6.97	12	5.32	-704.00	2166.00	45000	20230706	-66.47	14200	20230727	6.27	45000	-66.47	20230706	14200	6.27	20230727	45000	-66.47	20230706	14200	6.27	20230727	0.00	N	274400	500	39 억		12682	N	N	0	N	00	N
24	20230727	101040	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14300	40	2	0.28	1611181280	111977	15.51	14500	14590	14200	18530	9990	14260	14388.71	0.16	-7302	11576	17720	15990	15100	13370	12480	15545	12925	39	4270	500	9980	10	1	7819826	1118	-20.31	6.60	12	1.43	-704.00	2166.00	45000	20230706	-68.22	14200	20230727	0.70	45000	-68.22	20230706	14200	0.70	20230727	45000	-68.22	20230706	14200	0.70	20230727	0.00	N	274400	500	39 억		12682	N	N	0	N	00	N
25	20230727	091040	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14500	240	2	1.68	562352960	38917	5.39	14500	14590	14200	18530	9990	14260	14450.96	0.16	-7302	5071	17720	15990	15100	13370	12480	15545	12925	39	4270	500	9980	10	1	7819826	1134	-20.60	6.69	12	0.50	-704.00	2166.00	45000	20230706	-67.78	14200	20230727	2.11	45000	-67.78	20230706	14200	2.11	20230727	45000	-67.78	20230706	14200	2.11	20230727	0.00	N	274400	500	39 억		12682	N	N	0	N	00	N
26	20230726	161037	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14260	-2010	5	-12.35	10893344650	705749	120.06	16620	16830	14210	21150	11390	16270	15444.29	0.26	0	-8128	18470	17370	16760	15660	15050	17065	15355	39	4880	500	11380	10	1	7819826	1115	-20.26	6.58	12	9.03	-704.00	2166.00	45000	20230706	-68.31	14210	20230726	0.35	45000	-68.31	20230706	14210	0.35	20230726	45000	-68.31	20230706	14210	0.35	20230726	0.00	N	274400	500	39 억		19984	N	N	0	N	00	N
27	20230726	151043	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14400	-1870	5	-11.49	9981346210	641889	109.20	16620	16830	14400	21150	11390	16270	15549.94	0.26	0	-9035	18470	17370	16760	15660	15050	17065	15355	39	4880	500	11380	10	1	7819826	1126	-20.45	6.65	12	8.21	-704.00	2166.00	45000	20230706	-68.00	14400	20230726	0.00	45000	-68.00	20230706	14400	0.00	20230726	45000	-68.00	20230706	14400	0.00	20230726	0.00	N	274400	500	39 억		19984	N	N	0	N	00	N
28	20230726	141035	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14620	-1650	5	-10.14	8930039260	569844	96.94	16620	16830	14410	21150	11390	16270	15671.01	0.26	0	-7684	18470	17370	16760	15660	15050	17065	15355	39	4880	500	11380	10	1	7819826	1143	-20.77	6.75	12	7.29	-704.00	2166.00	45000	20230706	-67.51	14410	20230726	1.46	45000	-67.51	20230706	14410	1.46	20230726	45000	-67.51	20230706	14410	1.46	20230726	0.00	N	274400	500	39 억		19984	N	N	0	N	00	N
29	20230726	131032	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	15100	-1170	5	-7.19	7450501890	470280	80.00	16620	16830	15020	21150	11390	16270	15842.68	0.26	0	-9066	18470	17370	16760	15660	15050	17065	15355	39	4880	500	11380	10	1	7819826	1181	-21.45	6.97	12	6.01	-704.00	2166.00	45000	20230706	-66.44	15020	20230726	0.53	45000	-66.44	20230706	15020	0.53	20230726	45000	-66.44	20230706	15020	0.53	20230726	0.00	N	274400	500	39 억		19984	N	N	0	N	00	N
30	20230726	121035	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	15260	-1010	5	-6.21	6647796470	417208	70.97	16620	16830	15110	21150	11390	16270	15934.00	0.26	0	-7109	18470	17370	16760	15660	15050	17065	15355	39	4880	500	11380	10	1	7819826	1193	-21.68	7.05	12	5.34	-704.00	2166.00	45000	20230706	-66.09	15110	20230726	0.99	45000	-66.09	20230706	15110	0.99	20230726	45000	-66.09	20230706	15110	0.99	20230726	0.00	N	274400	500	39 억		19984	N	N	0	N	00	N
31	20230726	111029	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	15400	-870	5	-5.35	5970558400	372684	63.40	16620	16830	15130	21150	11390	16270	16020.42	0.26	0	-5972	18470	17370	16760	15660	15050	17065	15355	39	4880	500	11380	10	1	7819826	1204	-21.88	7.11	12	4.77	-704.00	2166.00	45000	20230706	-65.78	15130	20230726	1.78	45000	-65.78	20230706	15130	1.78	20230726	45000	-65.78	20230706	15130	1.78	20230726	0.00	N	274400	500	39 억		19984	N	N	0	N	00	N
32	20230726	101038	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	15610	-660	5	-4.06	4649321620	286556	48.75	16620	16830	15590	21150	11390	16270	16224.83	0.26	0	-9948	18470	17370	16760	15660	15050	17065	15355	39	4880	500	11380	10	1	7819826	1221	-22.17	7.21	12	3.66	-704.00	2166.00	45000	20230706	-65.31	15590	20230726	0.13	45000	-65.31	20230706	15590	0.13	20230726	45000	-65.31	20230706	15590	0.13	20230726	0.00	N	274400	500	39 억		19984	N	N	0	N	00	N
33	20230726	091032	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16170	-100	5	-0.61	1445694180	87156	14.83	16620	16830	16170	21150	11390	16270	16587.47	0.26	0	2688	18470	17370	16760	15660	15050	17065	15355	39	4880	500	11380	10	1	7819826	1264	-22.97	7.47	12	1.11	-704.00	2166.00	45000	20230706	-64.07	16150	20230725	0.12	45000	-64.07	20230706	16150	0.12	20230725	45000	-64.07	20230706	16150	0.12	20230725	0.00	N	274400	500	39 억		19984	N	N	0	N	00	N
34	20230725	161029	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	16270	-1050	5	-6.06	9067116640	534505	104.28	17150	17860	16150	22500	12130	17320	16977.16	0.88	0	-46899	18740	18030	17370	16660	16000	17700	16330	39	5185	500	12120	10	1	7819826	1272	-23.11	7.51	12	6.84	-704.00	2166.00	45000	20230706	-63.84	16150	20230725	0.74	45000	-63.84	20230706	16150	0.74	20230725	45000	-63.84	20230706	16150	0.74	20230725	0.00	N	274400	500	39 억		69006	N	N	0	N	00	N
35	20230725	151018	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	16300	-1020	5	-5.89	8237457940	483474	94.33	17150	17860	16240	22500	12130	17320	17038.05	0.88	0	-44052	18740	18030	17370	16660	16000	17700	16330	39	5185	500	12120	10	1	7819826	1275	-23.15	7.53	12	6.18	-704.00	2166.00	45000	20230706	-63.78	16240	20230725	0.37	45000	-63.78	20230706	16240	0.37	20230725	45000	-63.78	20230706	16240	0.37	20230725	0.00	N	274400	500	39 억		69006	N	N	0	N	00	N
36	20230725	141015	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	16380	-940	5	-5.43	7440332110	434618	84.80	17150	17860	16350	22500	12130	17320	17119.24	0.88	0	-45929	18740	18030	17370	16660	16000	17700	16330	39	5185	500	12120	10	1	7819826	1281	-23.27	7.56	12	5.56	-704.00	2166.00	45000	20230706	-63.60	16350	20230725	0.18	45000	-63.60	20230706	16350	0.18	20230725	45000	-63.60	20230706	16350	0.18	20230725	0.00	N	274400	500	39 억		69006	N	N	0	N	00	N
37	20230725	131026	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	16500	-820	5	-4.73	6727869010	391323	76.35	17150	17860	16490	22500	12130	17320	17192.62	0.88	0	-47232	18740	18030	17370	16660	16000	17700	16330	39	5185	500	12120	10	1	7819826	1290	-23.44	7.62	12	5.00	-704.00	2166.00	45000	20230706	-63.33	16490	20230725	0.06	45000	-63.33	20230706	16490	0.06	20230725	45000	-63.33	20230706	16490	0.06	20230725	0.00	N	274400	500	39 억		69006	N	N	0	N	00	N
38	20230725	121026	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	16650	-670	5	-3.87	6017328100	348677	68.03	17150	17860	16570	22500	12130	17320	17257.60	0.88	0	-43360	18740	18030	17370	16660	16000	17700	16330	39	5185	500	12120	10	1	7819826	1302	-23.65	7.69	12	4.46	-704.00	2166.00	45000	20230706	-63.00	16570	20230725	0.48	45000	-63.00	20230706	16570	0.48	20230725	45000	-63.00	20230706	16570	0.48	20230725	0.00	N	274400	500	39 억		69006	N	N	0	N	00	N
39	20230725	111025	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	16770	-550	5	-3.18	5363757850	309451	60.38	17150	17860	16620	22500	12130	17320	17333.14	0.88	0	-42324	18740	18030	17370	16660	16000	17700	16330	39	5185	500	12120	10	1	7819826	1311	-23.82	7.74	12	3.96	-704.00	2166.00	45000	20230706	-62.73	16620	20230725	0.90	45000	-62.73	20230706	16620	0.90	20230725	45000	-62.73	20230706	16620	0.90	20230725	0.00	N	274400	500	39 억		69006	N	N	0	N	00	N
40	20230725	101024	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	17110	-210	5	-1.21	3979152840	227342	44.36	17150	17860	17020	22500	12130	17320	17502.94	0.88	0	-33180	18740	18030	17370	16660	16000	17700	16330	39	5185	500	12120	10	1	7819826	1338	-24.30	7.90	12	2.91	-704.00	2166.00	45000	20230706	-61.98	16710	20230724	2.39	45000	-61.98	20230706	16710	2.39	20230724	45000	-61.98	20230706	16710	2.39	20230724	0.00	N	274400	500	39 억		69006	N	N	0	N	00	N
41	20230725	091023	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	17740	420	2	2.42	1101360040	63055	12.30	17150	17760	17020	22500	12130	17320	17466.67	0.88	0	-3590	18740	18030	17370	16660	16000	17700	16330	39	5185	500	12120	10	1	7819826	1387	-25.20	8.19	12	0.81	-704.00	2166.00	45000	20230706	-60.58	16710	20230724	6.16	45000	-60.58	20230706	16710	6.16	20230724	45000	-60.58	20230706	16710	6.16	20230724	0.00	N	274400	500	39 억		69006	N	N	0	N	00	N
42	20230724	161025	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	17320	-760	5	-4.20	8599173970	497039	107.51	18000	18080	16710	23500	12660	18080	17300.40	0.34	0	39440	19546	18812	18436	17702	17326	18625	17515	39	5420	500	12650	10	1	7819826	1354	-24.60	8.00	12	6.36	-704.00	2166.00	45000	20230706	-61.51	16710	20230724	3.65	45000	-61.51	20230706	16710	3.65	20230724	45000	-61.51	20230706	16710	3.65	20230724	0.00	N	274400	500	39 억		26436	N	N	0	N	00	N
43	20230724	151020	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	17470	-610	5	-3.37	7855536590	454415	98.29	18000	18080	16710	23500	12660	18080	17286.82	0.34	0	36257	19546	18812	18436	17702	17326	18625	17515	39	5420	500	12650	10	1	7819826	1366	-24.82	8.07	12	5.81	-704.00	2166.00	45000	20230706	-61.18	16710	20230724	4.55	45000	-61.18	20230706	16710	4.55	20230724	45000	-61.18	20230706	16710	4.55	20230724	0.00	N	274400	500	39 억		26436	N	N	0	N	00	N
44	20230724	141018	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	17000	-1080	5	-5.97	6730891050	389116	84.17	18000	18080	16710	23500	12660	18080	17297.53	0.34	0	27593	19546	18812	18436	17702	17326	18625	17515	39	5420	500	12650	10	1	7819826	1329	-24.15	7.85	12	4.98	-704.00	2166.00	45000	20230706	-62.22	16710	20230724	1.74	45000	-62.22	20230706	16710	1.74	20230724	45000	-62.22	20230706	16710	1.74	20230724	0.00	N	274400	500	39 억		26436	N	N	0	N	00	N
45	20230724	131019	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	17280	-800	5	-4.42	5940111800	342494	74.08	18000	18080	16960	23500	12660	18080	17343.29	0.34	0	30287	19546	18812	18436	17702	17326	18625	17515	39	5420	500	12650	10	1	7819826	1351	-24.55	7.98	12	4.38	-704.00	2166.00	45000	20230706	-61.60	16960	20230724	1.89	45000	-61.60	20230706	16960	1.89	20230724	45000	-61.60	20230706	16960	1.89	20230724	0.00	N	274400	500	39 억		26436	N	N	0	N	00	N
46	20230724	121020	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	17250	-830	5	-4.59	5260443140	303176	65.58	18000	18080	16960	23500	12660	18080	17350.67	0.34	0	28706	19546	18812	18436	17702	17326	18625	17515	39	5420	500	12650	10	1	7819826	1349	-24.50	7.96	12	3.88	-704.00	2166.00	45000	20230706	-61.67	16960	20230724	1.71	45000	-61.67	20230706	16960	1.71	20230724	45000	-61.67	20230706	16960	1.71	20230724	0.00	N	274400	500	39 억		26436	N	N	0	N	00	N
47	20230724	111025	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	17070	-1010	5	-5.59	4075967930	233690	50.55	18000	18080	17030	23500	12660	18080	17441.26	0.34	0	21754	19546	18812	18436	17702	17326	18625	17515	39	5420	500	12650	10	1	7819826	1335	-24.25	7.88	12	2.99	-704.00	2166.00	45000	20230706	-62.07	17030	20230724	0.23	45000	-62.07	20230706	17030	0.23	20230724	45000	-62.07	20230706	17030	0.23	20230724	0.00	N	274400	500	39 억		26436	N	N	0	N	00	N
48	20230724	101014	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	17500	-580	5	-3.21	2343924110	133156	28.80	18000	18080	17420	23500	12660	18080	17602.17	0.34	0	16798	19546	18812	18436	17702	17326	18625	17515	39	5420	500	12650	10	1	7819826	1368	-24.86	8.08	12	1.70	-704.00	2166.00	45000	20230706	-61.11	17420	20230724	0.46	45000	-61.11	20230706	17420	0.46	20230724	45000	-61.11	20230706	17420	0.46	20230724	0.00	N	274400	500	39 억		26436	N	N	0	N	00	N
49	20230724	091020	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	17560	-520	5	-2.88	959084380	54077	11.70	18000	18080	17500	23500	12660	18080	17734.34	0.34	0	4051	19546	18812	18436	17702	17326	18625	17515	39	5420	500	12650	10	1	7819826	1373	-24.94	8.11	12	0.69	-704.00	2166.00	45000	20230706	-60.98	17500	20230724	0.34	45000	-60.98	20230706	17500	0.34	20230724	45000	-60.98	20230706	17500	0.34	20230724	0.00	N	274400	500	39 억		26436	N	N	0	N	00	N
50	20230721	161010	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18080	-840	5	-4.44	8220479490	443991	50.20	18540	19170	18060	24550	13250	18920	18519.66	0.02	0	23011	21460	20190	19530	18260	17600	19860	17930	39	5650	500	13240	10	1	7819826	1414	-25.68	8.35	12	5.68	-704.00	2166.00	45000	20230706	-59.82	18060	20230721	0.11	45000	-59.82	20230706	18060	0.11	20230721	45000	-59.82	20230706	18060	0.11	20230721	0.00	N	274400	500	39 억		1515	N	N	0	N	00	N
51	20230721	151012	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18120	-800	5	-4.23	7512070030	404868	45.78	18540	19170	18060	24550	13250	18920	18553.94	0.02	0	15372	21460	20190	19530	18260	17600	19860	17930	39	5650	500	13240	10	1	7819826	1417	-25.74	8.37	12	5.18	-704.00	2166.00	45000	20230706	-59.73	18060	20230721	0.33	45000	-59.73	20230706	18060	0.33	20230721	45000	-59.73	20230706	18060	0.33	20230721	0.00	N	274400	500	39 억		1515	N	N	0	N	00	N
52	20230721	141008	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18330	-590	5	-3.12	6075462240	325858	36.84	18540	19170	18260	24550	13250	18920	18644.11	0.02	0	7783	21460	20190	19530	18260	17600	19860	17930	39	5650	500	13240	10	1	7819826	1433	-26.04	8.46	12	4.17	-704.00	2166.00	45000	20230706	-59.27	18260	20230721	0.38	45000	-59.27	20230706	18260	0.38	20230721	45000	-59.27	20230706	18260	0.38	20230721	0.00	N	274400	500	39 억		1515	N	N	0	N	00	N
53	20230721	131012	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18350	-570	5	-3.01	5486197240	293881	33.23	18540	19170	18260	24550	13250	18920	18667.68	0.02	0	4232	21460	20190	19530	18260	17600	19860	17930	39	5650	500	13240	10	1	7819826	1435	-26.07	8.47	12	3.76	-704.00	2166.00	45000	20230706	-59.22	18260	20230721	0.49	45000	-59.22	20230706	18260	0.49	20230721	45000	-59.22	20230706	18260	0.49	20230721	0.00	N	274400	500	39 억		1515	N	N	0	N	00	N
54	20230721	121024	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18650	-270	5	-1.43	4358453040	232637	26.30	18540	19170	18390	24550	13250	18920	18734.62	0.02	0	4110	21460	20190	19530	18260	17600	19860	17930	39	5650	500	13240	10	1	7819826	1458	-26.49	8.61	12	2.97	-704.00	2166.00	45000	20230706	-58.56	18390	20230721	1.41	45000	-58.56	20230706	18390	1.41	20230721	45000	-58.56	20230706	18390	1.41	20230721	0.00	N	274400	500	39 억		1515	N	N	0	N	00	N
55	20230721	111020	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18670	-250	5	-1.32	3933589980	209873	23.73	18540	19170	18390	24550	13250	18920	18742.32	0.02	0	4918	21460	20190	19530	18260	17600	19860	17930	39	5650	500	13240	10	1	7819826	1460	-26.52	8.62	12	2.68	-704.00	2166.00	45000	20230706	-58.51	18390	20230721	1.52	45000	-58.51	20230706	18390	1.52	20230721	45000	-58.51	20230706	18390	1.52	20230721	0.00	N	274400	500	39 억		1515	N	N	0	N	00	N
56	20230721	101019	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18640	-280	5	-1.48	3339245330	178081	20.14	18540	19170	18390	24550	13250	18920	18750.82	0.02	0	4115	21460	20190	19530	18260	17600	19860	17930	39	5650	500	13240	10	1	7819826	1458	-26.48	8.61	12	2.28	-704.00	2166.00	45000	20230706	-58.58	18390	20230721	1.36	45000	-58.58	20230706	18390	1.36	20230721	45000	-58.58	20230706	18390	1.36	20230721	0.00	N	274400	500	39 억		1515	N	N	0	N	00	N
57	20230721	091016	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18600	-320	5	-1.69	1059513370	57162	6.46	18540	18700	18390	24550	13250	18920	18532.06	0.02	0	2498	21460	20190	19530	18260	17600	19860	17930	39	5650	500	13240	10	1	7819826	1454	-26.42	8.59	12	0.73	-704.00	2166.00	45000	20230706	-58.67	18390	20230721	1.14	45000	-58.67	20230706	18390	1.14	20230721	45000	-58.67	20230706	18390	1.14	20230721	0.00	N	274400	500	39 억		1515	N	N	0	N	00	N
58	20230720	161007	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18920	-1980	5	-9.47	16824037470	862737	134.51	20700	20800	18870	27150	14650	20900	19499.67	0.87	0	-67956	22033	21466	20883	20316	19733	21475	20325	39	6250	500	14630	10	1	7819826	1480	-26.88	8.73	12	11.03	-704.00	2166.00	45000	20230706	-57.96	18870	20230720	0.26	45000	-57.96	20230706	18870	0.26	20230720	45000	-57.96	20230706	18870	0.26	20230720	0.00	N	274400	500	39 억		68318	N	N	0	N	00	N
59	20230720	151007	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19070	-1830	5	-8.76	15798903300	808658	126.08	20700	20800	18970	27150	14650	20900	19533.85	0.87	0	-68488	22033	21466	20883	20316	19733	21475	20325	39	6250	500	14630	10	1	7819826	1491	-27.09	8.80	12	10.34	-704.00	2166.00	45000	20230706	-57.62	18970	20230720	0.53	45000	-57.62	20230706	18970	0.53	20230720	45000	-57.62	20230706	18970	0.53	20230720	0.00	N	274400	500	39 억		68318	N	N	0	N	00	N
60	20230720	141006	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19100	-1800	5	-8.61	13507587760	688269	107.31	20700	20800	19050	27150	14650	20900	19621.78	0.87	0	-68352	22033	21466	20883	20316	19733	21475	20325	39	6250	500	14630	10	1	7819826	1494	-27.13	8.82	12	8.80	-704.00	2166.00	45000	20230706	-57.56	19050	20230720	0.26	45000	-57.56	20230706	19050	0.26	20230720	45000	-57.56	20230706	19050	0.26	20230720	0.00	N	274400	500	39 억		68318	N	N	0	N	00	N
61	20230720	131006	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19310	-1590	5	-7.61	12225190780	621397	96.88	20700	20800	19130	27150	14650	20900	19669.81	0.87	0	-65968	22033	21466	20883	20316	19733	21475	20325	39	6250	500	14630	10	1	7819826	1510	-27.43	8.92	12	7.95	-704.00	2166.00	45000	20230706	-57.09	19130	20230720	0.94	45000	-57.09	20230706	19130	0.94	20230720	45000	-57.09	20230706	19130	0.94	20230720	0.00	N	274400	500	39 억		68318	N	N	0	N	00	N
62	20230720	121015	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19190	-1710	5	-8.18	11286989650	572858	89.31	20700	20800	19130	27150	14650	20900	19698.80	0.87	0	-62820	22033	21466	20883	20316	19733	21475	20325	39	6250	500	14630	10	1	7819826	1501	-27.26	8.86	12	7.33	-704.00	2166.00	45000	20230706	-57.36	19130	20230720	0.31	45000	-57.36	20230706	19130	0.31	20230720	45000	-57.36	20230706	19130	0.31	20230720	0.00	N	274400	500	39 억		68318	N	N	0	N	00	N
63	20230720	111010	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19390	-1510	5	-7.22	9300267580	469614	73.22	20700	20800	19310	27150	14650	20900	19799.44	0.87	0	-45224	22033	21466	20883	20316	19733	21475	20325	39	6250	500	14630	10	1	7819826	1516	-27.54	8.95	12	6.01	-704.00	2166.00	45000	20230706	-56.91	19310	20230720	0.41	45000	-56.91	20230706	19310	0.41	20230720	45000	-56.91	20230706	19310	0.41	20230720	0.00	N	274400	500	39 억		68318	N	N	0	N	00	N
64	20230720	101000	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19620	-1280	5	-6.12	6531126040	327612	51.08	20700	20800	19570	27150	14650	20900	19929.70	0.87	0	-33077	22033	21466	20883	20316	19733	21475	20325	39	6250	500	14630	10	1	7819826	1534	-27.87	9.06	12	4.19	-704.00	2166.00	45000	20230706	-56.40	19570	20230720	0.26	45000	-56.40	20230706	19570	0.26	20230720	45000	-56.40	20230706	19570	0.26	20230720	0.00	N	274400	500	39 억		68318	N	N	0	N	00	N
65	20230720	091002	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20350	-550	5	-2.63	1719108600	84417	13.16	20700	20800	20000	27150	14650	20900	20351.65	0.87	0	-13716	22033	21466	20883	20316	19733	21475	20325	39	6250	500	14630	50	1	7819826	1591	-28.91	9.40	12	1.08	-704.00	2166.00	45000	20230706	-54.78	20000	20230720	1.75	45000	-54.78	20230706	20000	1.75	20230720	45000	-54.78	20230706	20000	1.75	20230720	0.00	N	274400	500	39 억		68318	N	N	0	N	00	N
66	20230719	161021	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20900	-150	5	-0.71	12822799900	618830	50.36	20900	21450	20300	27350	14750	21050	20719.79	0.02	0	66031	24916	22982	22016	20082	19116	22500	19600	39	6300	500	14730	50	1	7819826	1634	-29.69	9.65	12	7.91	-704.00	2166.00	45000	20230706	-53.56	20300	20230719	2.96	45000	-53.56	20230706	20300	2.96	20230719	45000	-53.56	20230706	20300	2.96	20230719	0.00	N	274400	500	39 억		1855	N	N	0	N	00	N
67	20230719	151019	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20550	-500	5	-2.38	11939767000	576308	46.90	20900	21450	20300	27350	14750	21050	20717.41	0.02	0	66476	24916	22982	22016	20082	19116	22500	19600	39	6300	500	14730	50	1	7819826	1607	-29.19	9.49	12	7.37	-704.00	2166.00	45000	20230706	-54.33	20300	20230719	1.23	45000	-54.33	20230706	20300	1.23	20230719	45000	-54.33	20230706	20300	1.23	20230719	0.00	N	274400	500	39 억		1855	N	N	0	N	00	N
68	20230719	141023	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20650	-400	5	-1.90	11026129450	531859	43.28	20900	21450	20300	27350	14750	21050	20731.02	0.02	0	63163	24916	22982	22016	20082	19116	22500	19600	39	6300	500	14730	50	1	7819826	1615	-29.33	9.53	12	6.80	-704.00	2166.00	45000	20230706	-54.11	20300	20230719	1.72	45000	-54.11	20230706	20300	1.72	20230719	45000	-54.11	20230706	20300	1.72	20230719	0.00	N	274400	500	39 억		1855	N	N	0	N	00	N
69	20230719	131009	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20750	-300	5	-1.43	9911312500	477895	38.89	20900	21450	20300	27350	14750	21050	20739.21	0.02	0	57725	24916	22982	22016	20082	19116	22500	19600	39	6300	500	14730	50	1	7819826	1623	-29.47	9.58	12	6.11	-704.00	2166.00	45000	20230706	-53.89	20300	20230719	2.22	45000	-53.89	20230706	20300	2.22	20230719	45000	-53.89	20230706	20300	2.22	20230719	0.00	N	274400	500	39 억		1855	N	N	0	N	00	N
70	20230719	121026	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20550	-500	5	-2.38	8813704850	424425	34.54	20900	21450	20300	27350	14750	21050	20765.91	0.02	0	48791	24916	22982	22016	20082	19116	22500	19600	39	6300	500	14730	50	1	7819826	1607	-29.19	9.49	12	5.43	-704.00	2166.00	45000	20230706	-54.33	20300	20230719	1.23	45000	-54.33	20230706	20300	1.23	20230719	45000	-54.33	20230706	20300	1.23	20230719	0.00	N	274400	500	39 억		1855	N	N	0	N	00	N
71	20230719	111023	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20600	-450	5	-2.14	7615306050	365930	29.78	20900	21450	20300	27350	14750	21050	20810.52	0.02	0	47210	24916	22982	22016	20082	19116	22500	19600	39	6300	500	14730	50	1	7819826	1611	-29.26	9.51	12	4.68	-704.00	2166.00	45000	20230706	-54.22	20300	20230719	1.48	45000	-54.22	20230706	20300	1.48	20230719	45000	-54.22	20230706	20300	1.48	20230719	0.00	N	274400	500	39 억		1855	N	N	0	N	00	N
72	20230719	101014	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21050	0	3	0.00	6143341700	295337	24.03	20900	21450	20300	27350	14750	21050	20800.72	0.02	0	44086	24916	22982	22016	20082	19116	22500	19600	39	6300	500	14730	50	1	7819826	1646	-29.90	9.72	12	3.78	-704.00	2166.00	45000	20230706	-53.22	20300	20230719	3.69	45000	-53.22	20230706	20300	3.69	20230719	45000	-53.22	20230706	20300	3.69	20230719	0.00	N	274400	500	39 억		1855	N	N	0	N	00	N
73	20230719	091014	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20450	-600	5	-2.85	1951445950	94837	7.72	20900	20950	20300	27350	14750	21050	20574.47	0.02	0	10135	24916	22982	22016	20082	19116	22500	19600	39	6300	500	14730	50	1	7819826	1599	-29.05	9.44	12	1.21	-704.00	2166.00	45000	20230706	-54.56	20300	20230719	0.74	45000	-54.56	20230706	20300	0.74	20230719	45000	-54.56	20230706	20300	0.74	20230719	0.00	N	274400	500	39 억		1855	N	N	0	N	00	N
74	20230718	161013	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21050	-2200	5	-9.46	26536105450	1191820	61.37	23750	23950	21050	30200	16300	23250	22270.45	0.09	0	-5024	25083	24166	23583	22666	22083	23875	22375	39	6950	500	16270	50	1	7819826	1646	-29.90	9.72	12	15.24	-704.00	2166.00	45000	20230706	-53.22	21050	20230718	0.00	45000	-53.22	20230706	21050	0.00	20230718	45000	-53.22	20230706	21050	0.00	20230718	0.00	N	274400	500	39 억		7415	N	N	0	N	00	N
75	20230718	151011	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21200	-2050	5	-8.82	25107483500	1124112	57.88	23750	23950	21150	30200	16300	23250	22335.39	0.09	0	-5024	25083	24166	23583	22666	22083	23875	22375	39	6950	500	16270	50	1	7819826	1658	-30.11	9.79	12	14.38	-704.00	2166.00	45000	20230706	-52.89	21150	20230718	0.24	45000	-52.89	20230706	21150	0.24	20230718	45000	-52.89	20230706	21150	0.24	20230718	0.00	N	274400	500	39 억		7415	N	N	0	N	00	N
76	20230718	141007	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21550	-1700	5	-7.31	22929994500	1022002	52.63	23750	23950	21200	30200	16300	23250	22436.35	0.09	0	-2136	25083	24166	23583	22666	22083	23875	22375	39	6950	500	16270	50	1	7819826	1685	-30.61	9.95	12	13.07	-704.00	2166.00	45000	20230706	-52.11	21200	20230718	1.65	45000	-52.11	20230706	21200	1.65	20230718	45000	-52.11	20230706	21200	1.65	20230718	0.00	N	274400	500	39 억		7415	N	N	0	N	00	N
77	20230718	131008	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21400	-1850	5	-7.96	21471212150	954215	49.13	23750	23950	21200	30200	16300	23250	22501.44	0.09	0	-1123	25083	24166	23583	22666	22083	23875	22375	39	6950	500	16270	50	1	7819826	1673	-30.40	9.88	12	12.20	-704.00	2166.00	45000	20230706	-52.44	21200	20230718	0.94	45000	-52.44	20230706	21200	0.94	20230718	45000	-52.44	20230706	21200	0.94	20230718	0.00	N	274400	500	39 억		7415	N	N	0	N	00	N
78	20230718	121018	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21450	-1800	5	-7.74	18996461850	838695	43.19	23750	23950	21400	30200	16300	23250	22650.02	0.09	0	-1394	25083	24166	23583	22666	22083	23875	22375	39	6950	500	16270	50	1	7819826	1677	-30.47	9.90	12	10.73	-704.00	2166.00	45000	20230706	-52.33	21400	20230718	0.23	45000	-52.33	20230706	21400	0.23	20230718	45000	-52.33	20230706	21400	0.23	20230718	0.00	N	274400	500	39 억		7415	N	N	0	N	00	N
79	20230718	111015	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22150	-1100	5	-4.73	14504863400	631968	32.54	23750	23950	22000	30200	16300	23250	22951.89	0.09	0	-2871	25083	24166	23583	22666	22083	23875	22375	39	6950	500	16270	50	1	7819826	1732	-31.46	10.23	12	8.08	-704.00	2166.00	45000	20230706	-50.78	22000	20230718	0.68	45000	-50.78	20230706	22000	0.68	20230718	45000	-50.78	20230706	22000	0.68	20230718	0.00	N	274400	500	39 억		7415	N	N	0	N	00	N
80	20230718	101009	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22250	-1000	5	-4.30	11518904000	497320	25.61	23750	23950	22200	30200	16300	23250	23161.96	0.09	0	-2063	25083	24166	23583	22666	22083	23875	22375	39	6950	500	16270	50	1	7819826	1740	-31.61	10.27	12	6.36	-704.00	2166.00	45000	20230706	-50.56	22200	20230718	0.23	45000	-50.56	20230706	22200	0.23	20230718	45000	-50.56	20230706	22200	0.23	20230718	0.00	N	274400	500	39 억		7415	N	N	0	N	00	N
81	20230718	091006	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23400	150	2	0.65	3364960800	142452	7.34	23750	23950	23200	30200	16300	23250	23621.72	0.09	0	-222	25083	24166	23583	22666	22083	23875	22375	39	6950	500	16270	50	1	7819826	1830	-33.24	10.80	12	1.82	-704.00	2166.00	45000	20230706	-48.00	22700	20230714	3.08	45000	-48.00	20230706	22700	3.08	20230714	45000	-48.00	20230706	22700	3.08	20230714	0.00	N	274400	500	39 억		7415	N	N	0	N	00	N
82	20230717	161008	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23250	50	2	0.22	45341660000	1899974	158.27	23600	24500	23000	30150	16250	23200	23867.60	0.03	0	5749	26133	24666	23683	22216	21233	24175	21725	39	6950	500	16240	50	1	7819826	1818	-33.03	10.73	12	24.30	-704.00	2166.00	45000	20230706	-48.33	22700	20230714	2.42	45000	-48.33	20230706	22700	2.42	20230714	45000	-48.33	20230706	22700	2.42	20230714	0.00	N	274400	500	39 억		2222	N	N	0	N	00	N
83	20230717	151003	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23050	-150	5	-0.65	43652135800	1827236	152.21	23600	24500	23000	30150	16250	23200	23889.71	0.03	0	4513	26133	24666	23683	22216	21233	24175	21725	39	6950	500	16240	50	1	7819826	1802	-32.74	10.64	12	23.37	-704.00	2166.00	45000	20230706	-48.78	22700	20230714	1.54	45000	-48.78	20230706	22700	1.54	20230714	45000	-48.78	20230706	22700	1.54	20230714	0.00	N	274400	500	39 억		2222	N	N	0	N	00	N
84	20230717	141007	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23350	150	2	0.65	41995978200	1755688	146.25	23600	24500	23050	30150	16250	23200	23919.96	0.03	0	7664	26133	24666	23683	22216	21233	24175	21725	39	6950	500	16240	50	1	7819826	1826	-33.17	10.78	12	22.45	-704.00	2166.00	45000	20230706	-48.11	22700	20230714	2.86	45000	-48.11	20230706	22700	2.86	20230714	45000	-48.11	20230706	22700	2.86	20230714	0.00	N	274400	500	39 억		2222	N	N	0	N	00	N
85	20230717	130957	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23150	-50	5	-0.22	40923314100	1709605	142.42	23600	24500	23050	30150	16250	23200	23937.29	0.03	0	7446	26133	24666	23683	22216	21233	24175	21725	39	6950	500	16240	50	1	7819826	1810	-32.88	10.69	12	21.86	-704.00	2166.00	45000	20230706	-48.56	22700	20230714	1.98	45000	-48.56	20230706	22700	1.98	20230714	45000	-48.56	20230706	22700	1.98	20230714	0.00	N	274400	500	39 억		2222	N	N	0	N	00	N
86	20230717	121008	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23250	50	2	0.22	40322937700	1683693	140.26	23600	24500	23050	30150	16250	23200	23949.10	0.03	0	7448	26133	24666	23683	22216	21233	24175	21725	39	6950	500	16240	50	1	7819826	1818	-33.03	10.73	12	21.53	-704.00	2166.00	45000	20230706	-48.33	22700	20230714	2.42	45000	-48.33	20230706	22700	2.42	20230714	45000	-48.33	20230706	22700	2.42	20230714	0.00	N	274400	500	39 억		2222	N	N	0	N	00	N
87	20230717	110959	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23250	50	2	0.22	39621595600	1653483	137.74	23600	24500	23050	30150	16250	23200	23962.51	0.03	0	10760	26133	24666	23683	22216	21233	24175	21725	39	6950	500	16240	50	1	7819826	1818	-33.03	10.73	12	21.14	-704.00	2166.00	45000	20230706	-48.33	22700	20230714	2.42	45000	-48.33	20230706	22700	2.42	20230714	45000	-48.33	20230706	22700	2.42	20230714	0.00	N	274400	500	39 억		2222	N	N	0	N	00	N
88	20230717	100959	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23400	200	2	0.86	36907219300	1536832	128.02	23600	24500	23200	30150	16250	23200	24015.13	0.03	0	13653	26133	24666	23683	22216	21233	24175	21725	39	6950	500	16240	50	1	7819826	1830	-33.24	10.80	12	19.65	-704.00	2166.00	45000	20230706	-48.00	22700	20230714	3.08	45000	-48.00	20230706	22700	3.08	20230714	45000	-48.00	20230706	22700	3.08	20230714	0.00	N	274400	500	39 억		2222	N	N	0	N	00	N
89	20230717	090959	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24200	1000	2	4.31	12849459350	536771	44.71	23600	24500	23400	30150	16250	23200	23938.44	0.03	0	-105	26133	24666	23683	22216	21233	24175	21725	39	6950	500	16240	50	1	7819826	1892	-34.38	11.17	12	6.86	-704.00	2166.00	45000	20230706	-46.22	22700	20230714	6.61	45000	-46.22	20230706	22700	6.61	20230714	45000	-46.22	20230706	22700	6.61	20230714	0.00	N	274400	500	39 억		2222	N	N	0	N	00	N
90	20230714	160958	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	23200	-1550	5	-6.26	27749523250	1158279	70.76	25100	25150	22700	32150	17350	24750	23960.68	0.02	0	-3905	27050	25900	24850	23700	22650	25375	23175	39	7400	500	17320	50	1	7819826	1814	-32.95	10.71	12	14.81	-704.00	2166.00	45000	20230706	-48.44	22700	20230714	2.20	45000	-48.44	20230706	22700	2.20	20230714	45000	-48.44	20230706	22700	2.20	20230714	0.00	N	274400	500	39 억		1779	N	N	0	N	00	N
91	20230714	151002	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	23150	-1600	5	-6.46	26169485150	1090038	66.59	25100	25150	22700	32150	17350	24750	24006.63	0.02	0	-2727	27050	25900	24850	23700	22650	25375	23175	39	7400	500	17320	50	1	7819826	1810	-32.88	10.69	12	13.94	-704.00	2166.00	45000	20230706	-48.56	22700	20230714	1.98	45000	-48.56	20230706	22700	1.98	20230714	45000	-48.56	20230706	22700	1.98	20230714	0.00	N	274400	500	39 억		1779	N	N	0	N	00	N
92	20230714	141008	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	23200	-1550	5	-6.26	21789268700	899772	54.97	25100	25150	23100	32150	17350	24750	24215.36	0.02	0	3997	27050	25900	24850	23700	22650	25375	23175	39	7400	500	17320	50	1	7819826	1814	-32.95	10.71	12	11.51	-704.00	2166.00	45000	20230706	-48.44	23100	20230714	0.43	45000	-48.44	20230706	23100	0.43	20230714	45000	-48.44	20230706	23100	0.43	20230714	0.00	N	274400	500	39 억		1779	N	N	0	N	00	N
93	20230714	130953	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24150	-600	5	-2.42	15979872400	653650	39.93	25100	25150	23900	32150	17350	24750	24446.30	0.02	0	0	27050	25900	24850	23700	22650	25375	23175	39	7400	500	17320	50	1	7819826	1888	-34.30	11.15	12	8.36	-704.00	2166.00	45000	20230706	-46.33	23800	20230713	1.47	45000	-46.33	20230706	23800	1.47	20230713	45000	-46.33	20230706	23800	1.47	20230713	0.00	N	274400	500	39 억		1779	N	N	0	N	00	N
94	20230714	120953	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24300	-450	5	-1.82	15025121250	614329	37.53	25100	25150	23900	32150	17350	24750	24456.91	0.02	0	848	27050	25900	24850	23700	22650	25375	23175	39	7400	500	17320	50	1	7819826	1900	-34.52	11.22	12	7.86	-704.00	2166.00	45000	20230706	-46.00	23800	20230713	2.10	45000	-46.00	20230706	23800	2.10	20230713	45000	-46.00	20230706	23800	2.10	20230713	0.00	N	274400	500	39 억		1779	N	N	0	N	00	N
95	20230714	111005	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24350	-400	5	-1.62	13653864850	557727	34.07	25100	25150	23900	32150	17350	24750	24480.39	0.02	0	117	27050	25900	24850	23700	22650	25375	23175	39	7400	500	17320	50	1	7819826	1904	-34.59	11.24	12	7.13	-704.00	2166.00	45000	20230706	-45.89	23800	20230713	2.31	45000	-45.89	20230706	23800	2.31	20230713	45000	-45.89	20230706	23800	2.31	20230713	0.00	N	274400	500	39 억		1779	N	N	0	N	00	N
96	20230714	101006	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24200	-550	5	-2.22	7608608550	311782	19.05	25100	25150	23900	32150	17350	24750	24401.59	0.02	0	1438	27050	25900	24850	23700	22650	25375	23175	39	7400	500	17320	50	1	7819826	1892	-34.38	11.17	12	3.99	-704.00	2166.00	45000	20230706	-46.22	23800	20230713	1.68	45000	-46.22	20230706	23800	1.68	20230713	45000	-46.22	20230706	23800	1.68	20230713	0.00	N	274400	500	39 억		1779	N	N	0	N	00	N
97	20230714	091000	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24400	-350	5	-1.41	2378017650	96065	5.87	25100	25150	24300	32150	17350	24750	24754.34	0.02	0	1102	27050	25900	24850	23700	22650	25375	23175	39	7400	500	17320	50	1	7819826	1908	-34.66	11.27	12	1.23	-704.00	2166.00	45000	20230706	-45.78	23800	20230713	2.52	45000	-45.78	20230706	23800	2.52	20230713	45000	-45.78	20230706	23800	2.52	20230713	0.00	N	274400	500	39 억		1779	N	N	0	N	00	N
98	20230713	160956	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24750	-50	5	-0.20	39437312400	1588960	93.01	24800	26000	23800	32200	17400	24800	24819.67	0.30	0	-20698	26966	25882	24966	23882	22966	25425	23425	39	7400	500	17360	50	1	7819826	1935	-35.16	11.43	12	20.32	-704.00	2166.00	45000	20230706	-45.00	23800	20230713	3.99	45000	-45.00	20230706	23800	3.99	20230713	45000	-45.00	20230706	23800	3.99	20230713	0.00	N	274400	500	39 억		23132	N	N	0	N	00	N
99	20230713	150951	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24800	0	3	0.00	38064358400	1533490	89.76	24800	26000	23800	32200	17400	24800	24822.07	0.30	0	-20175	26966	25882	24966	23882	22966	25425	23425	39	7400	500	17360	50	1	7819826	1939	-35.23	11.45	12	19.61	-704.00	2166.00	45000	20230706	-44.89	23800	20230713	4.20	45000	-44.89	20230706	23800	4.20	20230713	45000	-44.89	20230706	23800	4.20	20230713	0.00	N	274400	500	39 억		23132	N	N	0	N	00	N
100	20230713	140950	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24900	100	2	0.40	34999710700	1410257	82.55	24800	26000	23800	32200	17400	24800	24817.98	0.30	0	-19884	26966	25882	24966	23882	22966	25425	23425	39	7400	500	17360	50	1	7819826	1947	-35.37	11.50	12	18.03	-704.00	2166.00	45000	20230706	-44.67	23800	20230713	4.62	45000	-44.67	20230706	23800	4.62	20230713	45000	-44.67	20230706	23800	4.62	20230713	0.00	N	274400	500	39 억		23132	N	N	0	N	00	N
101	20230713	130954	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24700	-100	5	-0.40	20996163000	857650	50.20	24800	25500	23800	32200	17400	24800	24480.52	0.30	0	-18488	26966	25882	24966	23882	22966	25425	23425	39	7400	500	17360	50	1	7819826	1931	-35.09	11.40	12	10.97	-704.00	2166.00	45000	20230706	-45.11	23800	20230713	3.78	45000	-45.11	20230706	23800	3.78	20230713	45000	-45.11	20230706	23800	3.78	20230713	0.00	N	274400	500	39 억		23132	N	N	0	N	00	N
102	20230713	120950	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24250	-550	5	-2.22	18376096350	750428	43.93	24800	25500	23800	32200	17400	24800	24486.91	0.30	0	-20243	26966	25882	24966	23882	22966	25425	23425	39	7400	500	17360	50	1	7819826	1896	-34.45	11.20	12	9.60	-704.00	2166.00	45000	20230706	-46.11	23800	20230713	1.89	45000	-46.11	20230706	23800	1.89	20230713	45000	-46.11	20230706	23800	1.89	20230713	0.00	N	274400	500	39 억		23132	N	N	0	N	00	N
103	20230713	110953	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24100	-700	5	-2.82	16436312500	669881	39.21	24800	25500	23800	32200	17400	24800	24535.62	0.30	0	-20208	26966	25882	24966	23882	22966	25425	23425	39	7400	500	17360	50	1	7819826	1885	-34.23	11.13	12	8.57	-704.00	2166.00	45000	20230706	-46.44	23800	20230713	1.26	45000	-46.44	20230706	23800	1.26	20230713	45000	-46.44	20230706	23800	1.26	20230713	0.00	N	274400	500	39 억		23132	N	N	0	N	00	N
104	20230713	100947	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	23950	-850	5	-3.43	14196572450	577189	33.79	24800	25500	23800	32200	17400	24800	24595.56	0.30	0	-19530	26966	25882	24966	23882	22966	25425	23425	39	7400	500	17360	50	1	7819826	1873	-34.02	11.06	12	7.38	-704.00	2166.00	45000	20230706	-46.78	23800	20230713	0.63	45000	-46.78	20230706	23800	0.63	20230713	45000	-46.78	20230706	23800	0.63	20230713	0.00	N	274400	500	39 억		23132	N	N	0	N	00	N
105	20230713	090950	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25050	250	2	1.01	5182732500	207217	12.13	24800	25500	24350	32200	17400	24800	25012.56	0.30	0	-18317	26966	25882	24966	23882	22966	25425	23425	39	7400	500	17360	50	1	7819826	1959	-35.58	11.57	12	2.65	-704.00	2166.00	45000	20230706	-44.33	24050	20230712	4.16	45000	-44.33	20230706	24050	4.16	20230712	45000	-44.33	20230706	24050	4.16	20230712	0.00	N	274400	500	39 억		23132	N	N	0	N	00	N
106	20230712	160946	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24800	-1100	5	-4.25	41329226750	1661894	65.82	25700	26050	24050	33650	18150	25900	24868.95	0.06	0	13352	31166	28532	27066	24432	22966	27800	23700	39	7750	500	18130	50	1	7819826	1939	-35.23	11.45	12	21.25	-704.00	2166.00	45000	20230706	-44.89	24050	20230712	3.12	45000	-44.89	20230706	24050	3.12	20230712	45000	-44.89	20230706	24050	3.12	20230712	0.00	N	274400	500	39 억		4870	N	N	0	N	00	N
107	20230712	150939	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24450	-1450	5	-5.60	39297909400	1579564	62.56	25700	26050	24050	33650	18150	25900	24878.65	0.06	0	9652	31166	28532	27066	24432	22966	27800	23700	39	7750	500	18130	50	1	7819826	1912	-34.73	11.29	12	20.20	-704.00	2166.00	45000	20230706	-45.67	24050	20230712	1.66	45000	-45.67	20230706	24050	1.66	20230712	45000	-45.67	20230706	24050	1.66	20230712	0.00	N	274400	500	39 억		4870	N	N	0	N	00	N
108	20230712	140936	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24800	-1100	5	-4.25	35206093950	1413181	55.97	25700	26050	24050	33650	18150	25900	24912.32	0.06	0	8304	31166	28532	27066	24432	22966	27800	23700	39	7750	500	18130	50	1	7819826	1939	-35.23	11.45	12	18.07	-704.00	2166.00	45000	20230706	-44.89	24050	20230712	3.12	45000	-44.89	20230706	24050	3.12	20230712	45000	-44.89	20230706	24050	3.12	20230712	0.00	N	274400	500	39 억		4870	N	N	0	N	00	N
109	20230712	130937	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24550	-1350	5	-5.21	20648538750	839815	33.26	25700	25850	24050	33650	18150	25900	24586.26	0.06	0	29164	31166	28532	27066	24432	22966	27800	23700	39	7750	500	18130	50	1	7819826	1920	-34.87	11.33	12	10.74	-704.00	2166.00	45000	20230706	-45.44	24050	20230712	2.08	45000	-45.44	20230706	24050	2.08	20230712	45000	-45.44	20230706	24050	2.08	20230712	0.00	N	274400	500	39 억		4870	N	N	0	N	00	N
110	20230712	120942	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24150	-1750	5	-6.76	17556708550	713430	28.26	25700	25850	24050	33650	18150	25900	24608.00	0.06	0	34122	31166	28532	27066	24432	22966	27800	23700	39	7750	500	18130	50	1	7819826	1888	-34.30	11.15	12	9.12	-704.00	2166.00	45000	20230706	-46.33	24050	20230712	0.42	45000	-46.33	20230706	24050	0.42	20230712	45000	-46.33	20230706	24050	0.42	20230712	0.00	N	274400	500	39 억		4870	N	N	0	N	00	N
111	20230712	110943	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24400	-1500	5	-5.79	15612215050	633069	25.07	25700	25850	24050	33650	18150	25900	24660.22	0.06	0	34413	31166	28532	27066	24432	22966	27800	23700	39	7750	500	18130	50	1	7819826	1908	-34.66	11.27	12	8.10	-704.00	2166.00	45000	20230706	-45.78	24050	20230712	1.46	45000	-45.78	20230706	24050	1.46	20230712	45000	-45.78	20230706	24050	1.46	20230712	0.00	N	274400	500	39 억		4870	N	N	0	N	00	N
112	20230712	100943	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	24200	-1700	5	-6.56	13512735700	547131	21.67	25700	25850	24050	33650	18150	25900	24696.38	0.06	0	28265	31166	28532	27066	24432	22966	27800	23700	39	7750	500	18130	50	1	7819826	1892	-34.38	11.17	12	7.00	-704.00	2166.00	45000	20230706	-46.22	24050	20230712	0.62	45000	-46.22	20230706	24050	0.62	20230712	45000	-46.22	20230706	24050	0.62	20230712	0.00	N	274400	500	39 억		4870	N	N	0	N	00	N
113	20230712	090944	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	25050	-850	5	-3.28	4255108000	168605	6.68	25700	25850	24650	33650	18150	25900	25235.24	0.06	0	2352	31166	28532	27066	24432	22966	27800	23700	39	7750	500	18130	50	1	7819826	1959	-35.58	11.57	12	2.16	-704.00	2166.00	45000	20230706	-44.33	24650	20230712	1.62	45000	-44.33	20230706	24650	1.62	20230712	45000	-44.33	20230706	24650	1.62	20230712	0.00	N	274400	500	39 억		4870	N	N	0	N	00	N
114	20230711	160930	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	25900	-1950	5	-7.00	67370291300	2461053	112.63	28400	29700	25600	36200	19500	27850	27379.63	0.02	0	2690	33316	30582	28866	26132	24416	29725	25275	39	8350	500	19490	50	1	7819826	2025	-36.79	11.96	12	31.47	-704.00	2166.00	45000	20230706	-42.44	25600	20230711	1.17	45000	-42.44	20230706	25600	1.17	20230711	45000	-42.44	20230706	25600	1.17	20230711	0.00	N	274400	500	39 억		1177	N	N	0	N	00	N
115	20230711	150927	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	25950	-1900	5	-6.82	64201383200	2339074	107.05	28400	29700	25600	36200	19500	27850	27446.18	0.02	0	1328	33316	30582	28866	26132	24416	29725	25275	39	8350	500	19490	50	1	7819826	2029	-36.86	11.98	12	29.91	-704.00	2166.00	45000	20230706	-42.33	25600	20230711	1.37	45000	-42.33	20230706	25600	1.37	20230711	45000	-42.33	20230706	25600	1.37	20230711	0.00	N	274400	500	39 억		1177	N	N	0	N	00	N
116	20230711	140921	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	25950	-1900	5	-6.82	61282680350	2226258	101.89	28400	29700	25600	36200	19500	27850	27526.23	0.02	0	1328	33316	30582	28866	26132	24416	29725	25275	39	8350	500	19490	50	1	7819826	2029	-36.86	11.98	12	28.47	-704.00	2166.00	45000	20230706	-42.33	25600	20230711	1.37	45000	-42.33	20230706	25600	1.37	20230711	45000	-42.33	20230706	25600	1.37	20230711	0.00	N	274400	500	39 억		1177	N	N	0	N	00	N
117	20230711	130911	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	25950	-1900	5	-6.82	58217528050	2108597	96.50	28400	29700	25600	36200	19500	27850	27608.83	0.02	0	1142	33316	30582	28866	26132	24416	29725	25275	39	8350	500	19490	50	1	7819826	2029	-36.86	11.98	12	26.96	-704.00	2166.00	45000	20230706	-42.33	25600	20230711	1.37	45000	-42.33	20230706	25600	1.37	20230711	45000	-42.33	20230706	25600	1.37	20230711	0.00	N	274400	500	39 억		1177	N	N	0	N	00	N
118	20230711	120932	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	26250	-1600	5	-5.75	55198296800	1992172	91.17	28400	29700	25600	36200	19500	27850	27707.11	0.02	0	1300	33316	30582	28866	26132	24416	29725	25275	39	8350	500	19490	50	1	7819826	2053	-37.29	12.12	12	25.48	-704.00	2166.00	45000	20230706	-41.67	25600	20230711	2.54	45000	-41.67	20230706	25600	2.54	20230711	45000	-41.67	20230706	25600	2.54	20230711	0.00	N	274400	500	39 억		1177	N	N	0	N	00	N
119	20230711	110937	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	25650	-2200	5	-7.90	51429711550	1846887	84.52	28400	29700	25600	36200	19500	27850	27846.69	0.02	0	1300	33316	30582	28866	26132	24416	29725	25275	39	8350	500	19490	50	1	7819826	2006	-36.43	11.84	12	23.62	-704.00	2166.00	45000	20230706	-43.00	25600	20230711	0.20	45000	-43.00	20230706	25600	0.20	20230711	45000	-43.00	20230706	25600	0.20	20230711	0.00	N	274400	500	39 억		1177	N	N	0	N	00	N
120	20230711	100934	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27400	-450	5	-1.62	37109193400	1301064	59.54	28400	29700	27300	36200	19500	27850	28525.72	0.02	0	378	33316	30582	28866	26132	24416	29725	25275	39	8350	500	19490	50	1	7819826	2143	-38.92	12.65	12	16.64	-704.00	2166.00	45000	20230706	-39.11	27150	20230710	0.92	45000	-39.11	20230706	27150	0.92	20230710	45000	-39.11	20230706	27150	0.92	20230710	0.00	N	274400	500	39 억		1177	N	N	0	N	00	N
121	20230711	090931	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	28350	500	2	1.80	11481786100	405223	18.55	28400	28750	27800	36200	19500	27850	28342.75	0.02	0	1404	33316	30582	28866	26132	24416	29725	25275	39	8350	500	19490	50	1	7819826	2217	-40.27	13.09	12	5.18	-704.00	2166.00	45000	20230706	-37.00	27150	20230710	4.42	45000	-37.00	20230706	27150	4.42	20230710	45000	-37.00	20230706	27150	4.42	20230710	0.00	N	274400	500	39 억		1177	N	N	0	N	00	N
122	20230710	160923	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	27850	-4550	5	-14.04	60175878600	2102741	63.87	31500	31600	27150	42100	22700	32400	28619.88	0.12	0	-6784	37700	35050	33050	30400	28400	34050	29400	39	9700	500	22680	50	1	7819826	2178	0.00	0.00	12	26.89	0.00	0.00	45000	20230706	-38.11	27150	20230710	2.58	45000	-38.11	20230706	27150	2.58	20230710	45000	-38.11	20230706	27150	2.58	20230710	0.00	N	274400	500	39 억		9024	N	N	0	N	00	N
123	20230710	150926	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	27650	-4750	5	-14.66	56395168200	1966472	59.74	31500	31600	27150	42100	22700	32400	28676.03	0.12	0	-4198	37700	35050	33050	30400	28400	34050	29400	39	9700	500	22680	50	1	7819826	2162	0.00	0.00	12	25.15	0.00	0.00	45000	20230706	-38.56	27150	20230710	1.84	45000	-38.56	20230706	27150	1.84	20230710	45000	-38.56	20230706	27150	1.84	20230710	0.00	N	274400	500	39 억		9024	N	N	0	N	00	N
124	20230710	140916	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	27600	-4800	5	-14.81	48590314600	1686139	51.22	31500	31600	27150	42100	22700	32400	28814.90	0.12	0	-6784	37700	35050	33050	30400	28400	34050	29400	39	9700	500	22680	50	1	7819826	2158	0.00	0.00	12	21.56	0.00	0.00	45000	20230706	-38.67	27150	20230710	1.66	45000	-38.67	20230706	27150	1.66	20230710	45000	-38.67	20230706	27150	1.66	20230710	0.00	N	274400	500	39 억		9024	N	N	0	N	00	N
125	20230710	130905	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	28050	-4350	5	-13.43	45729885050	1582811	48.08	31500	31600	27150	42100	22700	32400	28888.85	0.12	0	-7247	37700	35050	33050	30400	28400	34050	29400	39	9700	500	22680	50	1	7819826	2193	0.00	0.00	12	20.24	0.00	0.00	45000	20230706	-37.67	27150	20230710	3.31	45000	-37.67	20230706	27150	3.31	20230710	45000	-37.67	20230706	27150	3.31	20230710	0.00	N	274400	500	39 억		9024	N	N	0	N	00	N
126	20230710	120930	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	28200	-4200	5	-12.96	41798539000	1442668	43.82	31500	31600	27150	42100	22700	32400	28970.17	0.12	0	-6335	37700	35050	33050	30400	28400	34050	29400	39	9700	500	22680	50	1	7819826	2205	0.00	0.00	12	18.45	0.00	0.00	45000	20230706	-37.33	27150	20230710	3.87	45000	-37.33	20230706	27150	3.87	20230710	45000	-37.33	20230706	27150	3.87	20230710	0.00	N	274400	500	39 억		9024	N	N	0	N	00	N
127	20230710	110927	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	27600	-4800	5	-14.81	37512619250	1288392	39.14	31500	31600	27150	42100	22700	32400	29112.72	0.12	0	-5284	37700	35050	33050	30400	28400	34050	29400	39	9700	500	22680	50	1	7819826	2158	0.00	0.00	12	16.48	0.00	0.00	45000	20230706	-38.67	27150	20230710	1.66	45000	-38.67	20230706	27150	1.66	20230710	45000	-38.67	20230706	27150	1.66	20230710	0.00	N	274400	500	39 억		9024	N	N	0	N	00	N
128	20230710	100928	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	28650	-3750	5	-11.57	23511424250	786409	23.89	31500	31600	28400	42100	22700	32400	29893.30	0.12	0	-93	37700	35050	33050	30400	28400	34050	29400	39	9700	500	22680	50	1	7819826	2240	0.00	0.00	12	10.06	0.00	0.00	45000	20230706	-36.33	28400	20230710	0.88	45000	-36.33	20230706	28400	0.88	20230710	45000	-36.33	20230706	28400	0.88	20230710	0.00	N	274400	500	39 억		9024	N	N	0	N	00	N
129	20230710	090919	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	30850	-1550	5	-4.78	6004594700	193424	5.88	31500	31600	30500	42100	22700	32400	31035.06	0.12	0	-4471	37700	35050	33050	30400	28400	34050	29400	39	9700	500	22680	50	1	7819826	2412	0.00	0.00	12	2.47	0.00	0.00	45000	20230706	-31.44	30250	20230706	1.98	45000	-31.44	20230706	30250	1.98	20230706	45000	-31.44	20230706	30250	1.98	20230706	0.00	N	274400	500	39 억		9024	N	N	0	N	00	N