KissMeData/067280/price/prices-20230901.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20230927	160610	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31650	300	2	0.96	108867600	3475	146.62	31050	31700	31050	40750	21950	31350	31327.97	5.73	-199	32083	31716	31383	31016	30683	31550	30850	30	9400	500	22570	50	1	5926779	1876	6.20	1.11	12	0.06	5106.00	28530.00	46150	20230329	-31.42	29900	20230726	5.85	46150	-31.42	20230329	29900	5.85	20230726	46150	-31.42	20230329	29900	5.85	20230726	1.09	N	067280	500	29 억	339475	N	N	0	N	N
3	20230927	150613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31650	300	2	0.96	99721250	3186	134.43	31050	31650	31050	40750	21950	31350	31299.83	5.73	-48	32083	31716	31383	31016	30683	31550	30850	30	9400	500	22570	50	1	5926779	1876	6.20	1.11	12	0.05	5106.00	28530.00	46150	20230329	-31.42	29900	20230726	5.85	46150	-31.42	20230329	29900	5.85	20230726	46150	-31.42	20230329	29900	5.85	20230726	1.09	N	067280	500	29 억	339475	N	N	0	N	N
4	20230927	140613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31350	0	3	0.00	83603500	2674	112.83	31050	31350	31050	40750	21950	31350	31265.33	5.73	47	32083	31716	31383	31016	30683	31550	30850	30	9400	500	22570	50	1	5926779	1858	6.14	1.10	12	0.05	5106.00	28530.00	46150	20230329	-32.07	29900	20230726	4.85	46150	-32.07	20230329	29900	4.85	20230726	46150	-32.07	20230329	29900	4.85	20230726	1.09	N	067280	500	29 억	339475	N	N	0	N	N
5	20230927	130606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31350	0	3	0.00	50191650	1607	67.81	31050	31350	31050	40750	21950	31350	31233.14	5.73	197	32083	31716	31383	31016	30683	31550	30850	30	9400	500	22570	50	1	5926779	1858	6.14	1.10	12	0.03	5106.00	28530.00	46150	20230329	-32.07	29900	20230726	4.85	46150	-32.07	20230329	29900	4.85	20230726	46150	-32.07	20230329	29900	4.85	20230726	1.09	N	067280	500	29 억	339475	N	N	0	N	N
6	20230927	120606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31350	0	3	0.00	34757400	1112	46.92	31050	31350	31050	40750	21950	31350	31256.65	5.73	203	32083	31716	31383	31016	30683	31550	30850	30	9400	500	22570	50	1	5926779	1858	6.14	1.10	12	0.02	5106.00	28530.00	46150	20230329	-32.07	29900	20230726	4.85	46150	-32.07	20230329	29900	4.85	20230726	46150	-32.07	20230329	29900	4.85	20230726	1.09	N	067280	500	29 억	339475	N	N	0	N	N
7	20230927	110612	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31350	0	3	0.00	25737650	824	34.77	31050	31350	31050	40750	21950	31350	31235.01	5.73	190	32083	31716	31383	31016	30683	31550	30850	30	9400	500	22570	50	1	5926779	1858	6.14	1.10	12	0.01	5106.00	28530.00	46150	20230329	-32.07	29900	20230726	4.85	46150	-32.07	20230329	29900	4.85	20230726	46150	-32.07	20230329	29900	4.85	20230726	1.09	N	067280	500	29 억	339475	N	N	0	N	N
8	20230927	100607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31250	-100	5	-0.32	13211200	424	17.89	31050	31350	31050	40750	21950	31350	31158.49	5.73	41	32083	31716	31383	31016	30683	31550	30850	30	9400	500	22570	50	1	5926779	1852	6.12	1.10	12	0.01	5106.00	28530.00	46150	20230329	-32.29	29900	20230726	4.52	46150	-32.29	20230329	29900	4.52	20230726	46150	-32.29	20230329	29900	4.52	20230726	1.09	N	067280	500	29 억	339475	N	N	0	N	N
9	20230927	090616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31350	0	3	0.00	249300	8	0.34	31050	31350	31050	40750	21950	31350	31162.50	5.73	1	32083	31716	31383	31016	30683	31550	30850	30	9400	500	22570	50	1	5926779	1858	6.14	1.10	12	0.00	5106.00	28530.00	46150	20230329	-32.07	29900	20230726	4.85	46150	-32.07	20230329	29900	4.85	20230726	46150	-32.07	20230329	29900	4.85	20230726	1.09	N	067280	500	29 억	339475	N	N	0	N	N
10	20230926	160607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31350	-150	5	-0.48	74074950	2370	61.88	31750	31750	31050	40950	22050	31500	31254.89	5.73	-325	32666	32082	31666	31082	30666	31875	30875	30	9450	500	22680	50	1	5926779	1858	6.14	1.10	12	0.04	5106.00	28530.00	46150	20230329	-32.07	29900	20230726	4.85	46150	-32.07	20230329	29900	4.85	20230726	46150	-32.07	20230329	29900	4.85	20230726	1.09	N	067280	500	29 억	339800	N	N	0	N	N
11	20230926	150608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31300	-200	5	-0.63	72068900	2306	60.21	31750	31750	31050	40950	22050	31500	31252.78	5.73	-338	32666	32082	31666	31082	30666	31875	30875	30	9450	500	22680	50	1	5926779	1855	6.13	1.10	12	0.04	5106.00	28530.00	46150	20230329	-32.18	29900	20230726	4.68	46150	-32.18	20230329	29900	4.68	20230726	46150	-32.18	20230329	29900	4.68	20230726	1.09	N	067280	500	29 억	339800	N	N	0	N	N
12	20230926	140601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31250	-250	5	-0.79	47330200	1513	39.50	31750	31750	31100	40950	22050	31500	31282.35	5.73	-160	32666	32082	31666	31082	30666	31875	30875	30	9450	500	22680	50	1	5926779	1852	6.12	1.10	12	0.03	5106.00	28530.00	46150	20230329	-32.29	29900	20230726	4.52	46150	-32.29	20230329	29900	4.52	20230726	46150	-32.29	20230329	29900	4.52	20230726	1.09	N	067280	500	29 억	339800	N	N	0	N	N
13	20230926	130605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31400	-100	5	-0.32	23012700	734	19.16	31750	31750	31250	40950	22050	31500	31352.45	5.73	11	32666	32082	31666	31082	30666	31875	30875	30	9450	500	22680	50	1	5926779	1861	6.15	1.10	12	0.01	5106.00	28530.00	46150	20230329	-31.96	29900	20230726	5.02	46150	-31.96	20230329	29900	5.02	20230726	46150	-31.96	20230329	29900	5.02	20230726	1.09	N	067280	500	29 억	339800	N	N	0	N	N
14	20230926	120607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31400	-100	5	-0.32	17864700	570	14.88	31750	31750	31250	40950	22050	31500	31341.58	5.73	4	32666	32082	31666	31082	30666	31875	30875	30	9450	500	22680	50	1	5926779	1861	6.15	1.10	12	0.01	5106.00	28530.00	46150	20230329	-31.96	29900	20230726	5.02	46150	-31.96	20230329	29900	5.02	20230726	46150	-31.96	20230329	29900	5.02	20230726	1.09	N	067280	500	29 억	339800	N	N	0	N	N
15	20230926	110606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31300	-200	5	-0.63	15483600	494	12.90	31750	31750	31250	40950	22050	31500	31343.32	5.73	-7	32666	32082	31666	31082	30666	31875	30875	30	9450	500	22680	50	1	5926779	1855	6.13	1.10	12	0.01	5106.00	28530.00	46150	20230329	-32.18	29900	20230726	4.68	46150	-32.18	20230329	29900	4.68	20230726	46150	-32.18	20230329	29900	4.68	20230726	1.09	N	067280	500	29 억	339800	N	N	0	N	N
16	20230926	100603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31650	150	2	0.48	2457950	78	2.04	31750	31750	31350	40950	22050	31500	31512.18	5.73	-19	32666	32082	31666	31082	30666	31875	30875	30	9450	500	22680	50	1	5926779	1876	6.20	1.11	12	0.00	5106.00	28530.00	46150	20230329	-31.42	29900	20230726	5.85	46150	-31.42	20230329	29900	5.85	20230726	46150	-31.42	20230329	29900	5.85	20230726	1.09	N	067280	500	29 억	339800	N	N	0	N	N
17	20230926	090605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31500	0	3	0.00	697500	22	0.57	31750	31750	31500	40950	22050	31500	31704.55	5.73	4	32666	32082	31666	31082	30666	31875	30875	30	9450	500	22680	50	1	5926779	1867	6.17	1.10	12	0.00	5106.00	28530.00	46150	20230329	-31.74	29900	20230726	5.35	46150	-31.74	20230329	29900	5.35	20230726	46150	-31.74	20230329	29900	5.35	20230726	1.09	N	067280	500	29 억	339800	N	N	0	N	N
18	20230925	160605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31500	-650	5	-2.02	120654950	3829	185.07	32150	32250	31250	41750	22550	32150	31511.42	5.74	-224	32583	32366	31983	31766	31383	32475	31875	30	9600	500	23140	50	1	5926779	1867	6.17	1.10	12	0.06	5106.00	28530.00	46150	20230329	-31.74	29900	20230726	5.35	46150	-31.74	20230329	29900	5.35	20230726	46150	-31.74	20230329	29900	5.35	20230726	1.07	N	067280	500	29 억	340024	N	N	0	N	N
19	20230925	150608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31500	-650	5	-2.02	93746850	2973	143.69	32150	32250	31250	41750	22550	32150	31532.74	5.74	35	32583	32366	31983	31766	31383	32475	31875	30	9600	500	23140	50	1	5926779	1867	6.17	1.10	12	0.05	5106.00	28530.00	46150	20230329	-31.74	29900	20230726	5.35	46150	-31.74	20230329	29900	5.35	20230726	46150	-31.74	20230329	29900	5.35	20230726	1.07	N	067280	500	29 억	340024	N	N	0	N	N
20	20230925	140557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31350	-800	5	-2.49	78450350	2486	120.15	32150	32250	31250	41750	22550	32150	31556.86	5.74	42	32583	32366	31983	31766	31383	32475	31875	30	9600	500	23140	50	1	5926779	1858	6.14	1.10	12	0.04	5106.00	28530.00	46150	20230329	-32.07	29900	20230726	4.85	46150	-32.07	20230329	29900	4.85	20230726	46150	-32.07	20230329	29900	4.85	20230726	1.07	N	067280	500	29 억	340024	N	N	0	N	N
21	20230925	130602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31650	-500	5	-1.56	46963600	1482	71.63	32150	32250	31450	41750	22550	32150	31689.34	5.74	-12	32583	32366	31983	31766	31383	32475	31875	30	9600	500	23140	50	1	5926779	1876	6.20	1.11	12	0.03	5106.00	28530.00	46150	20230329	-31.42	29900	20230726	5.85	46150	-31.42	20230329	29900	5.85	20230726	46150	-31.42	20230329	29900	5.85	20230726	1.07	N	067280	500	29 억	340024	N	N	0	N	N
22	20230925	120606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31700	-450	5	-1.40	24881400	782	37.80	32150	32250	31600	41750	22550	32150	31817.65	5.74	-53	32583	32366	31983	31766	31383	32475	31875	30	9600	500	23140	50	1	5926779	1879	6.21	1.11	12	0.01	5106.00	28530.00	46150	20230329	-31.31	29900	20230726	6.02	46150	-31.31	20230329	29900	6.02	20230726	46150	-31.31	20230329	29900	6.02	20230726	1.07	N	067280	500	29 억	340024	N	N	0	N	N
23	20230925	110602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31850	-300	5	-0.93	17408850	546	26.39	32150	32250	31650	41750	22550	32150	31884.34	5.74	-8	32583	32366	31983	31766	31383	32475	31875	30	9600	500	23140	50	1	5926779	1888	6.24	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.99	29900	20230726	6.52	46150	-30.99	20230329	29900	6.52	20230726	46150	-30.99	20230329	29900	6.52	20230726	1.07	N	067280	500	29 억	340024	N	N	0	N	N
24	20230925	100604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31950	-200	5	-0.62	12764800	400	19.33	32150	32250	31650	41750	22550	32150	31912.00	5.74	-4	32583	32366	31983	31766	31383	32475	31875	30	9600	500	23140	50	1	5926779	1894	6.26	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.77	29900	20230726	6.86	46150	-30.77	20230329	29900	6.86	20230726	46150	-30.77	20230329	29900	6.86	20230726	1.07	N	067280	500	29 억	340024	N	N	0	N	N
25	20230925	090602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	50	2	0.16	1093150	34	1.64	32150	32200	32150	41750	22550	32150	32151.47	5.74	-1	32583	32366	31983	31766	31383	32475	31875	30	9600	500	23140	50	1	5926779	1908	6.31	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	1.07	N	067280	500	29 억	340024	N	N	0	N	N
26	20230922	160622	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32150	200	2	0.63	66124500	2069	39.31	31600	32200	31600	41500	22400	31950	31959.64	5.74	24	32950	32450	32050	31550	31150	32250	31350	30	9550	500	23000	50	1	5926779	1905	6.30	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	1.07	N	067280	500	29 억	339975	N	N	0	N	N
27	20230922	150619	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32150	200	2	0.63	61591450	1928	36.63	31600	32200	31600	41500	22400	31950	31945.77	5.74	27	32950	32450	32050	31550	31150	32250	31350	30	9550	500	23000	50	1	5926779	1905	6.30	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	1.07	N	067280	500	29 억	339975	N	N	0	N	N
28	20230922	140619	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32000	50	2	0.16	57173200	1790	34.01	31600	32200	31600	41500	22400	31950	31940.34	5.74	63	32950	32450	32050	31550	31150	32250	31350	30	9550	500	23000	50	1	5926779	1897	6.27	1.12	12	0.03	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	1.07	N	067280	500	29 억	339975	N	N	0	N	N
29	20230922	130543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32050	100	2	0.31	55828600	1748	33.21	31600	32200	31600	41500	22400	31950	31938.56	5.74	67	32950	32450	32050	31550	31150	32250	31350	30	9550	500	23000	50	1	5926779	1900	6.28	1.12	12	0.03	5106.00	28530.00	46150	20230329	-30.55	29900	20230726	7.19	46150	-30.55	20230329	29900	7.19	20230726	46150	-30.55	20230329	29900	7.19	20230726	1.07	N	067280	500	29 억	339975	N	N	0	N	N
30	20230922	120541	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32000	50	2	0.16	45241050	1417	26.92	31600	32200	31600	41500	22400	31950	31927.35	5.74	105	32950	32450	32050	31550	31150	32250	31350	30	9550	500	23000	50	1	5926779	1897	6.27	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	1.07	N	067280	500	29 억	339975	N	N	0	N	N
31	20230922	110537	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32100	150	2	0.47	43513550	1363	25.90	31600	32200	31600	41500	22400	31950	31924.83	5.74	140	32950	32450	32050	31550	31150	32250	31350	30	9550	500	23000	50	1	5926779	1902	6.29	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	1.07	N	067280	500	29 억	339975	N	N	0	N	N
32	20230922	100539	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32050	100	2	0.31	38645900	1211	23.01	31600	32200	31600	41500	22400	31950	31912.39	5.74	215	32950	32450	32050	31550	31150	32250	31350	30	9550	500	23000	50	1	5926779	1900	6.28	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.55	29900	20230726	7.19	46150	-30.55	20230329	29900	7.19	20230726	46150	-30.55	20230329	29900	7.19	20230726	1.07	N	067280	500	29 억	339975	N	N	0	N	N
33	20230922	090533	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	31700	-250	5	-0.78	8652900	273	5.19	31600	31900	31600	41500	22400	31950	31695.60	5.74	145	32950	32450	32050	31550	31150	32250	31350	30	9550	500	23000	50	1	5926779	1879	6.21	1.11	12	0.00	5106.00	28530.00	46150	20230329	-31.31	29900	20230726	6.02	46150	-31.31	20230329	29900	6.02	20230726	46150	-31.31	20230329	29900	6.02	20230726	1.07	N	067280	500	29 억	339975	N	N	0	N	N
34	20230921	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31950	-550	5	-1.69	168059650	5255	206.97	32400	32550	31650	42250	22750	32500	31981.00	5.73	354	32900	32700	32450	32250	32000	32800	32350	30	9750	500	23400	50	1	5926779	1894	6.26	1.12	12	0.09	5106.00	28530.00	46150	20230329	-30.77	29900	20230726	6.86	46150	-30.77	20230329	29900	6.86	20230726	46150	-30.77	20230329	29900	6.86	20230726	1.07	N	067280	500	29 억	339619	N	N	0	N	N
35	20230921	150533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32250	-250	5	-0.77	150449050	4705	185.31	32400	32550	31650	42250	22750	32500	31976.42	5.73	357	32900	32700	32450	32250	32000	32800	32350	30	9750	500	23400	50	1	5926779	1911	6.32	1.13	12	0.08	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	1.07	N	067280	500	29 억	339619	N	N	0	N	N
36	20230921	140539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32000	-500	5	-1.54	133504400	4177	164.51	32400	32550	31650	42250	22750	32500	31961.79	5.73	505	32900	32700	32450	32250	32000	32800	32350	30	9750	500	23400	50	1	5926779	1897	6.27	1.12	12	0.07	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	1.07	N	067280	500	29 억	339619	N	N	0	N	N
37	20230921	130531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31900	-600	5	-1.85	102999000	3220	126.82	32400	32550	31650	42250	22750	32500	31987.27	5.73	482	32900	32700	32450	32250	32000	32800	32350	30	9750	500	23400	50	1	5926779	1891	6.25	1.12	12	0.05	5106.00	28530.00	46150	20230329	-30.88	29900	20230726	6.69	46150	-30.88	20230329	29900	6.69	20230726	46150	-30.88	20230329	29900	6.69	20230726	1.07	N	067280	500	29 억	339619	N	N	0	N	N
38	20230921	120528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32050	-450	5	-1.38	48824350	1519	59.83	32400	32550	32000	42250	22750	32500	32142.43	5.73	65	32900	32700	32450	32250	32000	32800	32350	30	9750	500	23400	50	1	5926779	1900	6.28	1.12	12	0.03	5106.00	28530.00	46150	20230329	-30.55	29900	20230726	7.19	46150	-30.55	20230329	29900	7.19	20230726	46150	-30.55	20230329	29900	7.19	20230726	1.07	N	067280	500	29 억	339619	N	N	0	N	N
39	20230921	110541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32100	-400	5	-1.23	26162850	813	32.02	32400	32550	32000	42250	22750	32500	32180.63	5.73	160	32900	32700	32450	32250	32000	32800	32350	30	9750	500	23400	50	1	5926779	1902	6.29	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	1.07	N	067280	500	29 억	339619	N	N	0	N	N
40	20230921	100532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	8103350	250	9.85	32400	32550	32300	42250	22750	32500	32413.40	5.73	-91	32900	32700	32450	32250	32000	32800	32350	30	9750	500	23400	50	1	5926779	1923	6.36	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.07	N	067280	500	29 억	339619	N	N	0	N	N
41	20230921	090539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	50	2	0.15	583950	18	0.71	32400	32550	32400	42250	22750	32500	32441.67	5.73	-11	32900	32700	32450	32250	32000	32800	32350	30	9750	500	23400	50	1	5926779	1929	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	1.07	N	067280	500	29 억	339619	N	N	0	N	N
42	20230920	160537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	50	2	0.15	81387150	2512	216.55	32450	32650	32200	42150	22750	32450	32399.30	5.73	275	32850	32650	32400	32200	31950	32750	32300	30	9700	500	23360	50	1	5926779	1926	6.37	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.08	N	067280	500	29 억	339344	N	N	0	N	N
43	20230920	150525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	0	3	0.00	63160650	1951	168.19	32450	32650	32200	42150	22750	32450	32373.48	5.73	242	32850	32650	32400	32200	31950	32750	32300	30	9700	500	23360	50	1	5926779	1923	6.36	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.08	N	067280	500	29 억	339344	N	N	0	N	N
44	20230920	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	50	2	0.15	60436200	1867	160.95	32450	32650	32200	42150	22750	32450	32370.76	5.73	231	32850	32650	32400	32200	31950	32750	32300	30	9700	500	23360	50	1	5926779	1926	6.37	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.08	N	067280	500	29 억	339344	N	N	0	N	N
45	20230920	130527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32350	-100	5	-0.31	58100150	1795	154.74	32450	32650	32200	42150	22750	32450	32367.77	5.73	264	32850	32650	32400	32200	31950	32750	32300	30	9700	500	23360	50	1	5926779	1917	6.34	1.13	12	0.03	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	1.08	N	067280	500	29 억	339344	N	N	0	N	N
46	20230920	120525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	0	3	0.00	56094100	1733	149.40	32450	32650	32200	42150	22750	32450	32368.21	5.73	255	32850	32650	32400	32200	31950	32750	32300	30	9700	500	23360	50	1	5926779	1923	6.36	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.08	N	067280	500	29 억	339344	N	N	0	N	N
47	20230920	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	0	3	0.00	39122800	1208	104.14	32450	32650	32200	42150	22750	32450	32386.42	5.73	173	32850	32650	32400	32200	31950	32750	32300	30	9700	500	23360	50	1	5926779	1923	6.36	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.08	N	067280	500	29 억	339344	N	N	0	N	N
48	20230920	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	-150	5	-0.46	6767100	209	18.02	32450	32650	32250	42150	22750	32450	32378.47	5.73	30	32850	32650	32400	32200	31950	32750	32300	30	9700	500	23360	50	1	5926779	1914	6.33	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.08	N	067280	500	29 억	339344	N	N	0	N	N
49	20230920	090528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	100	2	0.31	1461650	45	3.88	32450	32650	32450	42150	22750	32450	32481.11	5.73	11	32850	32650	32400	32200	31950	32750	32300	30	9700	500	23360	50	1	5926779	1929	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	1.08	N	067280	500	29 억	339344	N	N	0	N	N
50	20230919	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	37555150	1160	20.23	32200	32600	32150	42250	22750	32500	32375.13	5.73	-109	33000	32750	32350	32100	31700	32550	31900	30	9750	500	23400	50	1	5926779	1923	6.36	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.06	N	067280	500	29 억	339489	N	N	0	N	N
51	20230919	150525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	35771850	1105	19.27	32200	32600	32150	42250	22750	32500	32372.71	5.73	-124	33000	32750	32350	32100	31700	32550	31900	30	9750	500	23400	50	1	5926779	1923	6.36	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.06	N	067280	500	29 억	339489	N	N	0	N	N
52	20230919	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	34411700	1063	18.54	32200	32600	32150	42250	22750	32500	32372.25	5.73	-109	33000	32750	32350	32100	31700	32550	31900	30	9750	500	23400	50	1	5926779	1923	6.36	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.06	N	067280	500	29 억	339489	N	N	0	N	N
53	20230919	130515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	50	2	0.15	23546750	729	12.71	32200	32550	32150	42250	22750	32500	32300.07	5.73	-70	33000	32750	32350	32100	31700	32550	31900	30	9750	500	23400	50	1	5926779	1929	6.37	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	1.06	N	067280	500	29 억	339489	N	N	0	N	N
54	20230919	120530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	18966750	588	10.25	32200	32500	32150	42250	22750	32500	32256.38	5.73	-83	33000	32750	32350	32100	31700	32550	31900	30	9750	500	23400	50	1	5926779	1923	6.36	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.06	N	067280	500	29 억	339489	N	N	0	N	N
55	20230919	110530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	-300	5	-0.92	11862750	368	6.42	32200	32500	32150	42250	22750	32500	32235.73	5.73	-105	33000	32750	32350	32100	31700	32550	31900	30	9750	500	23400	50	1	5926779	1908	6.31	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	1.06	N	067280	500	29 억	339489	N	N	0	N	N
56	20230919	100527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	-200	5	-0.62	5929150	184	3.21	32200	32350	32150	42250	22750	32500	32223.64	5.73	-66	33000	32750	32350	32100	31700	32550	31900	30	9750	500	23400	50	1	5926779	1914	6.33	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.06	N	067280	500	29 억	339489	N	N	0	N	N
57	20230919	090524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32350	-150	5	-0.46	515750	16	0.28	32200	32350	32200	42250	22750	32500	32234.38	5.73	1	33000	32750	32350	32100	31700	32550	31900	30	9750	500	23400	50	1	5926779	1917	6.34	1.13	12	0.00	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	1.06	N	067280	500	29 억	339489	N	N	0	N	N
58	20230918	160527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	-100	5	-0.31	184153250	5725	107.35	32600	32600	31950	42350	22850	32600	32166.51	5.72	772	33066	32832	32466	32232	31866	32950	32350	30	9750	500	23470	50	1	5926779	1926	6.37	1.14	12	0.10	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.06	N	067280	500	29 억	338718	N	N	80	N	N
59	20230918	150523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-150	5	-0.46	164565300	5118	95.97	32600	32600	31950	42350	22850	32600	32154.22	5.72	795	33066	32832	32466	32232	31866	32950	32350	30	9750	500	23470	50	1	5926779	1923	6.36	1.14	12	0.09	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.06	N	067280	500	29 억	338718	N	N	80	N	N
60	20230918	140537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	-400	5	-1.23	115728850	3606	67.62	32600	32600	31950	42350	22850	32600	32093.41	5.72	346	33066	32832	32466	32232	31866	32950	32350	30	9750	500	23470	50	1	5926779	1908	6.31	1.13	12	0.06	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	1.06	N	067280	500	29 억	338718	N	N	80	N	N
61	20230918	130525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	-300	5	-0.92	22398800	693	12.99	32600	32600	32200	42350	22850	32600	32321.50	5.72	-71	33066	32832	32466	32232	31866	32950	32350	30	9750	500	23470	50	1	5926779	1914	6.33	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.06	N	067280	500	29 억	338718	N	N	80	N	N
62	20230918	120525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32400	-200	5	-0.61	21267850	658	12.34	32600	32600	32200	42350	22850	32600	32321.96	5.72	-41	33066	32832	32466	32232	31866	32950	32350	30	9750	500	23470	50	1	5926779	1920	6.35	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	1.06	N	067280	500	29 억	338718	N	N	80	N	N
63	20230918	110524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32250	-350	5	-1.07	17813750	551	10.33	32600	32600	32200	42350	22850	32600	32329.85	5.72	-42	33066	32832	32466	32232	31866	32950	32350	30	9750	500	23470	50	1	5926779	1911	6.32	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	1.06	N	067280	500	29 억	338718	N	N	80	N	N
64	20230918	100519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	-100	5	-0.31	7384450	228	4.28	32600	32600	32200	42350	22850	32600	32387.94	5.72	44	33066	32832	32466	32232	31866	32950	32350	30	9750	500	23470	50	1	5926779	1926	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.06	N	067280	500	29 억	338718	N	N	80	N	N
65	20230918	090516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32600	0	3	0.00	260400	8	0.15	32600	32600	32200	42350	22850	32600	32550.00	5.72	-1	33066	32832	32466	32232	31866	32950	32350	30	9750	500	23470	50	1	5926779	1932	6.38	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	1.06	N	067280	500	29 억	338718	N	N	80	N	N
66	20230915	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32600	100	2	0.31	173411150	5332	367.98	32550	32700	32100	42250	22750	32500	32522.72	5.71	579	32900	32700	32350	32150	31800	32800	32250	30	9750	500	23400	50	1	5926779	1932	6.38	1.14	12	0.09	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	1.05	N	067280	500	29 억	338139	N	N	80	N	N
67	20230915	150524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	50	2	0.15	110540800	3395	234.30	32550	32700	32300	42250	22750	32500	32559.88	5.71	579	32900	32700	32350	32150	31800	32800	32250	30	9750	500	23400	50	1	5926779	1929	6.37	1.14	12	0.06	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	1.05	N	067280	500	29 억	338139	N	N	9	N	N
68	20230915	140520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32700	200	2	0.62	81004800	2490	171.84	32550	32700	32300	42250	22750	32500	32532.05	5.71	594	32900	32700	32350	32150	31800	32800	32250	30	9750	500	23400	50	1	5926779	1938	6.40	1.15	12	0.04	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.05	N	067280	500	29 억	338139	N	N	9	N	N
69	20230915	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	50	2	0.15	51209250	1576	108.76	32550	32700	32300	42250	22750	32500	32493.18	5.71	357	32900	32700	32350	32150	31800	32800	32250	30	9750	500	23400	50	1	5926779	1929	6.37	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	1.05	N	067280	500	29 억	338139	N	N	9	N	N
70	20230915	120524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	0	3	0.00	35184850	1082	74.67	32550	32700	32300	42250	22750	32500	32518.35	5.71	217	32900	32700	32350	32150	31800	32800	32250	30	9750	500	23400	50	1	5926779	1926	6.37	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.05	N	067280	500	29 억	338139	N	N	9	N	N
71	20230915	110526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32600	100	2	0.31	14436650	444	30.64	32550	32700	32300	42250	22750	32500	32514.98	5.71	91	32900	32700	32350	32150	31800	32800	32250	30	9750	500	23400	50	1	5926779	1932	6.38	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	1.05	N	067280	500	29 억	338139	N	N	9	N	N
72	20230915	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32650	150	2	0.46	3029500	93	6.42	32550	32700	32300	42250	22750	32500	32575.27	5.71	-29	32900	32700	32350	32150	31800	32800	32250	30	9750	500	23400	50	1	5926779	1935	6.39	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	1.05	N	067280	500	29 억	338139	N	N	9	N	N
73	20230915	090517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32700	200	2	0.62	1627400	50	3.45	32550	32700	32300	42250	22750	32500	32548.00	5.71	-31	32900	32700	32350	32150	31800	32800	32250	30	9750	500	23400	50	1	5926779	1938	6.40	1.15	12	0.00	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.05	N	067280	500	29 억	338139	N	N	9	N	N
74	20230914	160521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	400	2	1.25	46896350	1448	54.97	32000	32550	32000	41700	22500	32100	32386.98	5.70	167	32500	32300	32100	31900	31700	32200	31800	30	9600	500	23110	50	1	5926779	1926	6.37	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.04	N	067280	500	29 억	337872	N	N	9	N	N
75	20230914	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	400	2	1.25	44947200	1388	52.70	32000	32550	32000	41700	22500	32100	32382.71	5.70	168	32500	32300	32100	31900	31700	32200	31800	30	9600	500	23110	50	1	5926779	1926	6.37	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.04	N	067280	500	29 억	337872	N	N	3	N	N
76	20230914	140516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32350	250	2	0.78	35083000	1084	41.15	32000	32550	32000	41700	22500	32100	32364.39	5.70	136	32500	32300	32100	31900	31700	32200	31800	30	9600	500	23110	50	1	5926779	1917	6.34	1.13	12	0.02	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	1.04	N	067280	500	29 억	337872	N	N	3	N	N
77	20230914	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	350	2	1.09	26615300	823	31.25	32000	32500	32000	41700	22500	32100	32339.37	5.70	87	32500	32300	32100	31900	31700	32200	31800	30	9600	500	23110	50	1	5926779	1923	6.36	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.04	N	067280	500	29 억	337872	N	N	3	N	N
78	20230914	120517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	350	2	1.09	19026000	589	22.36	32000	32450	32000	41700	22500	32100	32302.21	5.70	61	32500	32300	32100	31900	31700	32200	31800	30	9600	500	23110	50	1	5926779	1923	6.36	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	1.04	N	067280	500	29 억	337872	N	N	3	N	N
79	20230914	110513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	200	2	0.62	10199050	316	12.00	32000	32450	32000	41700	22500	32100	32275.47	5.70	7	32500	32300	32100	31900	31700	32200	31800	30	9600	500	23110	50	1	5926779	1914	6.33	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.04	N	067280	500	29 억	337872	N	N	3	N	N
80	20230914	100508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	200	2	0.62	4636300	144	5.47	32000	32450	32000	41700	22500	32100	32196.53	5.70	-26	32500	32300	32100	31900	31700	32200	31800	30	9600	500	23110	50	1	5926779	1914	6.33	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.04	N	067280	500	29 억	337872	N	N	3	N	N
81	20230914	090516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32000	-100	5	-0.31	288000	9	0.34	32000	32000	32000	41700	22500	32100	32000.00	5.70	0	32500	32300	32100	31900	31700	32200	31800	30	9600	500	23110	50	1	5926779	1897	6.27	1.12	12	0.00	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	1.04	N	067280	500	29 억	337872	N	N	3	N	N
82	20230913	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32100	-200	5	-0.62	84406000	2633	40.73	32250	32300	31900	41950	22650	32300	32056.97	5.71	-750	33433	32866	32183	31616	30933	32525	31275	30	9650	500	23250	50	1	5926779	1902	6.29	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	1.04	N	067280	500	29 억	338573	N	N	3	N	N
83	20230913	150515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32150	-150	5	-0.46	65592850	2047	31.67	32250	32300	31900	41950	22650	32300	32043.40	5.71	-635	33433	32866	32183	31616	30933	32525	31275	30	9650	500	23250	50	1	5926779	1905	6.30	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	1.04	N	067280	500	29 억	338573	N	N	0	N	N
84	20230913	140517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	-100	5	-0.31	59015800	1842	28.50	32250	32300	31900	41950	22650	32300	32038.98	5.71	-526	33433	32866	32183	31616	30933	32525	31275	30	9650	500	23250	50	1	5926779	1908	6.31	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	1.04	N	067280	500	29 억	338573	N	N	0	N	N
85	20230913	130505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32150	-150	5	-0.46	57697700	1801	27.86	32250	32300	31900	41950	22650	32300	32036.48	5.71	-520	33433	32866	32183	31616	30933	32525	31275	30	9650	500	23250	50	1	5926779	1905	6.30	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	1.04	N	067280	500	29 억	338573	N	N	0	N	N
86	20230913	120517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32100	-200	5	-0.62	53691800	1676	25.93	32250	32300	31900	41950	22650	32300	32035.68	5.71	-479	33433	32866	32183	31616	30933	32525	31275	30	9650	500	23250	50	1	5926779	1902	6.29	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	1.04	N	067280	500	29 억	338573	N	N	0	N	N
87	20230913	110516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	-100	5	-0.31	36118500	1127	17.44	32250	32300	31900	41950	22650	32300	32048.36	5.71	-414	33433	32866	32183	31616	30933	32525	31275	30	9650	500	23250	50	1	5926779	1908	6.31	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	1.04	N	067280	500	29 억	338573	N	N	0	N	N
88	20230913	100509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32100	-200	5	-0.62	23109750	722	11.17	32250	32300	31900	41950	22650	32300	32007.96	5.71	-101	33433	32866	32183	31616	30933	32525	31275	30	9650	500	23250	50	1	5926779	1902	6.29	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	1.04	N	067280	500	29 억	338573	N	N	0	N	N
89	20230913	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32000	-300	5	-0.93	1095750	34	0.53	32250	32250	32000	41950	22650	32300	32227.94	5.71	-4	33433	32866	32183	31616	30933	32525	31275	30	9650	500	23250	50	1	5926779	1897	6.27	1.12	12	0.00	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	1.04	N	067280	500	29 억	338573	N	N	0	N	N
90	20230912	160503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	-400	5	-1.22	208238750	6457	100.23	32650	32750	31500	42500	22900	32700	32249.99	5.71	164	33233	32966	32533	32266	31833	32750	32050	30	9800	500	23540	50	1	5926779	1914	6.33	1.13	12	0.11	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.02	N	067280	500	29 억	338409	N	N	0	N	N
91	20230912	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32050	-650	5	-1.99	173993500	5391	83.69	32650	32750	31500	42500	22900	32700	32274.81	5.71	203	33233	32966	32533	32266	31833	32750	32050	30	9800	500	23540	50	1	5926779	1900	6.28	1.12	12	0.09	5106.00	28530.00	46150	20230329	-30.55	29900	20230726	7.19	46150	-30.55	20230329	29900	7.19	20230726	46150	-30.55	20230329	29900	7.19	20230726	1.02	N	067280	500	29 억	338409	N	N	0	N	N
92	20230912	140510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32250	-450	5	-1.38	136787250	4232	65.69	32650	32750	31500	42500	22900	32700	32322.13	5.71	299	33233	32966	32533	32266	31833	32750	32050	30	9800	500	23540	50	1	5926779	1911	6.32	1.13	12	0.07	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	1.02	N	067280	500	29 억	338409	N	N	0	N	N
93	20230912	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	-400	5	-1.22	124848300	3861	59.93	32650	32750	31500	42500	22900	32700	32335.74	5.71	450	33233	32966	32533	32266	31833	32750	32050	30	9800	500	23540	50	1	5926779	1914	6.33	1.13	12	0.07	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.02	N	067280	500	29 억	338409	N	N	0	N	N
94	20230912	120459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	-200	5	-0.61	102483800	3167	49.16	32650	32750	31500	42500	22900	32700	32359.90	5.71	620	33233	32966	32533	32266	31833	32750	32050	30	9800	500	23540	50	1	5926779	1926	6.37	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.02	N	067280	500	29 억	338409	N	N	0	N	N
95	20230912	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	-200	5	-0.61	101769550	3145	48.82	32650	32750	31500	42500	22900	32700	32359.16	5.71	620	33233	32966	32533	32266	31833	32750	32050	30	9800	500	23540	50	1	5926779	1926	6.37	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.02	N	067280	500	29 억	338409	N	N	0	N	N
96	20230912	100504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32700	0	3	0.00	83904500	2595	40.28	32650	32750	31500	42500	22900	32700	32333.14	5.71	613	33233	32966	32533	32266	31833	32750	32050	30	9800	500	23540	50	1	5926779	1938	6.40	1.15	12	0.04	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.02	N	067280	500	29 억	338409	N	N	0	N	N
97	20230912	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32650	-50	5	-0.15	1660550	51	0.79	32650	32650	32500	42500	22900	32700	32559.80	5.71	-4	33233	32966	32533	32266	31833	32750	32050	30	9800	500	23540	50	1	5926779	1935	6.39	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	1.02	N	067280	500	29 억	338409	N	N	0	N	N
98	20230911	160500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32700	-100	5	-0.30	207444200	6413	155.69	32800	32800	32100	42600	23000	32800	32347.45	5.72	-655	33433	33116	32633	32316	31833	33275	32475	30	9800	500	23610	50	1	5926779	1938	6.40	1.15	12	0.11	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.02	N	067280	500	29 억	339024	N	N	0	N	N
99	20230911	150509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	-500	5	-1.52	181392450	5614	136.30	32800	32800	32100	42600	23000	32800	32310.73	5.72	-429	33433	33116	32633	32316	31833	33275	32475	30	9800	500	23610	50	1	5926779	1914	6.33	1.13	12	0.09	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.02	N	067280	500	29 억	339024	N	N	0	N	N
100	20230911	140515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	-300	5	-0.91	150387800	4654	112.99	32800	32800	32100	42600	23000	32800	32313.67	5.72	-516	33433	33116	32633	32316	31833	33275	32475	30	9800	500	23610	50	1	5926779	1926	6.37	1.14	12	0.08	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.02	N	067280	500	29 억	339024	N	N	0	N	N
101	20230911	130456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	-300	5	-0.91	139128150	4308	104.59	32800	32800	32100	42600	23000	32800	32295.30	5.72	-448	33433	33116	32633	32316	31833	33275	32475	30	9800	500	23610	50	1	5926779	1926	6.37	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.02	N	067280	500	29 억	339024	N	N	0	N	N
102	20230911	120504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	-600	5	-1.83	107873750	3342	81.14	32800	32800	32100	42600	23000	32800	32278.20	5.72	-297	33433	33116	32633	32316	31833	33275	32475	30	9800	500	23610	50	1	5926779	1908	6.31	1.13	12	0.06	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	1.02	N	067280	500	29 억	339024	N	N	0	N	N
103	20230911	110453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32100	-700	5	-2.13	92287650	2858	69.39	32800	32800	32100	42600	23000	32800	32290.99	5.72	-290	33433	33116	32633	32316	31833	33275	32475	30	9800	500	23610	50	1	5926779	1902	6.29	1.13	12	0.05	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	1.02	N	067280	500	29 억	339024	N	N	0	N	N
104	20230911	100456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32250	-550	5	-1.68	41007100	1266	30.74	32800	32800	32200	42600	23000	32800	32391.07	5.72	42	33433	33116	32633	32316	31833	33275	32475	30	9800	500	23610	50	1	5926779	1911	6.32	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	1.02	N	067280	500	29 억	339024	N	N	0	N	N
105	20230911	090455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	-300	5	-0.91	2967600	91	2.21	32800	32800	32500	42600	23000	32800	32610.99	5.72	-83	33433	33116	32633	32316	31833	33275	32475	30	9800	500	23610	50	1	5926779	1926	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.02	N	067280	500	29 억	339024	N	N	0	N	N
106	20230908	160503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32800	200	2	0.61	133413700	4098	133.75	32600	32950	32150	42350	22850	32600	32555.81	5.72	-15	33300	32950	32600	32250	31900	32775	32075	30	9750	500	23470	50	1	5926779	1944	6.42	1.15	12	0.07	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	1.02	N	067280	500	29 억	339039	N	N	0	N	N
107	20230908	150504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32800	200	2	0.61	123409900	3793	123.79	32600	32950	32150	42350	22850	32600	32536.22	5.72	-6	33300	32950	32600	32250	31900	32775	32075	30	9750	500	23470	50	1	5926779	1944	6.42	1.15	12	0.06	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	1.02	N	067280	500	29 억	339039	N	N	0	N	N
108	20230908	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32650	50	2	0.15	117517950	3613	117.92	32600	32950	32150	42350	22850	32600	32526.42	5.72	-74	33300	32950	32600	32250	31900	32775	32075	30	9750	500	23470	50	1	5926779	1935	6.39	1.14	12	0.06	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	1.02	N	067280	500	29 억	339039	N	N	0	N	N
109	20230908	130506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32750	150	2	0.46	100278700	3088	100.78	32600	32750	32150	42350	22850	32600	32473.67	5.72	-73	33300	32950	32600	32250	31900	32775	32075	30	9750	500	23470	50	1	5926779	1941	6.41	1.15	12	0.05	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	1.02	N	067280	500	29 억	339039	N	N	0	N	N
110	20230908	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32700	100	2	0.31	38096750	1170	38.19	32600	32700	32400	42350	22850	32600	32561.32	5.72	-255	33300	32950	32600	32250	31900	32775	32075	30	9750	500	23470	50	1	5926779	1938	6.40	1.15	12	0.02	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.02	N	067280	500	29 억	339039	N	N	0	N	N
111	20230908	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32650	50	2	0.15	32450650	997	32.54	32600	32700	32400	42350	22850	32600	32548.29	5.72	-243	33300	32950	32600	32250	31900	32775	32075	30	9750	500	23470	50	1	5926779	1935	6.39	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	1.02	N	067280	500	29 억	339039	N	N	0	N	N
112	20230908	100503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32400	-200	5	-0.61	24176150	743	24.25	32600	32700	32400	42350	22850	32600	32538.56	5.72	-246	33300	32950	32600	32250	31900	32775	32075	30	9750	500	23470	50	1	5926779	1920	6.35	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	1.02	N	067280	500	29 억	339039	N	N	0	N	N
113	20230908	090509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	-50	5	-0.15	1108300	34	1.11	32600	32600	32550	42350	22850	32600	32597.06	5.72	0	33300	32950	32600	32250	31900	32775	32075	30	9750	500	23470	50	1	5926779	1929	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	1.02	N	067280	500	29 억	339039	N	N	0	N	N
114	20230907	160500	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32600	-300	5	-0.91	98938800	3046	53.68	32900	32950	32250	42750	23050	32900	32481.32	5.73	-760	33333	33116	32883	32666	32433	33000	32550	30	9850	500	23680	50	1	5926779	1932	6.38	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.95	N	067280	500	29 억	339799	N	N	0	N	N
115	20230907	150503	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32500	-400	5	-1.22	86007400	2648	46.67	32900	32950	32250	42750	23050	32900	32480.14	5.73	-692	33333	33116	32883	32666	32433	33000	32550	30	9850	500	23680	50	1	5926779	1926	6.37	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.95	N	067280	500	29 억	339799	N	N	0	N	N
116	20230907	140459	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32650	-250	5	-0.76	76425500	2353	41.47	32900	32950	32250	42750	23050	32900	32480.03	5.73	-684	33333	33116	32883	32666	32433	33000	32550	30	9850	500	23680	50	1	5926779	1935	6.39	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	0.95	N	067280	500	29 억	339799	N	N	0	N	N
117	20230907	130459	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32600	-300	5	-0.91	73458050	2262	39.87	32900	32950	32250	42750	23050	32900	32474.82	5.73	-679	33333	33116	32883	32666	32433	33000	32550	30	9850	500	23680	50	1	5926779	1932	6.38	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.95	N	067280	500	29 억	339799	N	N	0	N	N
118	20230907	120507	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32300	-600	5	-1.82	61133150	1883	33.19	32900	32950	32250	42750	23050	32900	32465.83	5.73	-673	33333	33116	32883	32666	32433	33000	32550	30	9850	500	23680	50	1	5926779	1914	6.33	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.95	N	067280	500	29 억	339799	N	N	0	N	N
119	20230907	110505	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32250	-650	5	-1.98	44051550	1355	23.88	32900	32950	32250	42750	23050	32900	32510.37	5.73	-649	33333	33116	32883	32666	32433	33000	32550	30	9850	500	23680	50	1	5926779	1911	6.32	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	0.95	N	067280	500	29 억	339799	N	N	0	N	N
120	20230907	100502	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32550	-350	5	-1.06	16591100	508	8.95	32900	32950	32500	42750	23050	32900	32659.65	5.73	-158	33333	33116	32883	32666	32433	33000	32550	30	9850	500	23680	50	1	5926779	1929	6.37	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	0.95	N	067280	500	29 억	339799	N	N	0	N	N
121	20230907	090506	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	32600	-300	5	-0.91	1990100	61	1.08	32900	32900	32600	42750	23050	32900	32624.59	5.73	0	33333	33116	32883	32666	32433	33000	32550	30	9850	500	23680	50	1	5926779	1932	6.38	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.95	N	067280	500	29 억	339799	N	N	0	N	N
122	20230906	160500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32900	-250	5	-0.75	183359450	5597	56.76	33100	33100	32650	43050	23250	33150	32759.20	5.72	514	33883	33516	33083	32716	32283	33300	32500	30	9900	500	23860	50	1	5926779	1950	6.44	1.15	12	0.09	5106.00	28530.00	46150	20230329	-28.71	29900	20230726	10.03	46150	-28.71	20230329	29900	10.03	20230726	46150	-28.71	20230329	29900	10.03	20230726	0.93	N	067280	500	29 억	339285	N	N	0	N	N
123	20230906	150500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32850	-300	5	-0.90	162081950	4949	50.19	33100	33100	32650	43050	23250	33150	32750.44	5.72	702	33883	33516	33083	32716	32283	33300	32500	30	9900	500	23860	50	1	5926779	1947	6.43	1.15	12	0.08	5106.00	28530.00	46150	20230329	-28.82	29900	20230726	9.87	46150	-28.82	20230329	29900	9.87	20230726	46150	-28.82	20230329	29900	9.87	20230726	0.93	N	067280	500	29 억	339285	N	N	0	N	N
124	20230906	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32750	-400	5	-1.21	143138650	4370	44.32	33100	33100	32650	43050	23250	33150	32754.84	5.72	760	33883	33516	33083	32716	32283	33300	32500	30	9900	500	23860	50	1	5926779	1941	6.41	1.15	12	0.07	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	0.93	N	067280	500	29 억	339285	N	N	0	N	N
125	20230906	130458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32750	-400	5	-1.21	132273900	4038	40.95	33100	33100	32650	43050	23250	33150	32757.28	5.72	838	33883	33516	33083	32716	32283	33300	32500	30	9900	500	23860	50	1	5926779	1941	6.41	1.15	12	0.07	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	0.93	N	067280	500	29 억	339285	N	N	0	N	N
126	20230906	120506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32800	-350	5	-1.06	114162800	3485	35.34	33100	33100	32650	43050	23250	33150	32758.34	5.72	847	33883	33516	33083	32716	32283	33300	32500	30	9900	500	23860	50	1	5926779	1944	6.42	1.15	12	0.06	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	0.93	N	067280	500	29 억	339285	N	N	0	N	N
127	20230906	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32800	-350	5	-1.06	108855400	3323	33.70	33100	33100	32650	43050	23250	33150	32758.17	5.72	847	33883	33516	33083	32716	32283	33300	32500	30	9900	500	23860	50	1	5926779	1944	6.42	1.15	12	0.06	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	0.93	N	067280	500	29 억	339285	N	N	0	N	N
128	20230906	100451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32800	-350	5	-1.06	47203650	1441	14.61	33100	33100	32700	43050	23250	33150	32757.56	5.72	207	33883	33516	33083	32716	32283	33300	32500	30	9900	500	23860	50	1	5926779	1944	6.42	1.15	12	0.02	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	0.93	N	067280	500	29 억	339285	N	N	0	N	N
129	20230906	090454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32800	-350	5	-1.06	692100	21	0.21	33100	33100	32800	43050	23250	33150	32957.14	5.72	-15	33883	33516	33083	32716	32283	33300	32500	30	9900	500	23860	50	1	5926779	1944	6.42	1.15	12	0.00	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	0.93	N	067280	500	29 억	339285	N	N	0	N	N
130	20230905	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33150	-350	5	-1.04	321387900	9766	150.85	33300	33450	32650	43550	23450	33500	32908.76	5.75	-1365	34166	33832	33316	32982	32466	33575	32725	30	10050	500	24120	50	1	5926779	1965	6.49	1.16	12	0.16	5106.00	28530.00	46150	20230329	-28.17	29900	20230726	10.87	46150	-28.17	20230329	29900	10.87	20230726	46150	-28.17	20230329	29900	10.87	20230726	0.91	N	067280	500	29 억	340650	N	N	0	N	N
131	20230905	150507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32950	-550	5	-1.64	287403600	8730	134.85	33300	33450	32700	43550	23450	33500	32921.37	5.75	-1221	34166	33832	33316	32982	32466	33575	32725	30	10050	500	24120	50	1	5926779	1953	6.45	1.15	12	0.15	5106.00	28530.00	46150	20230329	-28.60	29900	20230726	10.20	46150	-28.60	20230329	29900	10.20	20230726	46150	-28.60	20230329	29900	10.20	20230726	0.91	N	067280	500	29 억	340650	N	N	0	N	N
132	20230905	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33000	-500	5	-1.49	221740350	6728	103.92	33300	33450	32750	43550	23450	33500	32957.84	5.75	-1049	34166	33832	33316	32982	32466	33575	32725	30	10050	500	24120	50	1	5926779	1956	6.46	1.16	12	0.11	5106.00	28530.00	46150	20230329	-28.49	29900	20230726	10.37	46150	-28.49	20230329	29900	10.37	20230726	46150	-28.49	20230329	29900	10.37	20230726	0.91	N	067280	500	29 억	340650	N	N	0	N	N
133	20230905	130444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32900	-600	5	-1.79	151806800	4598	71.02	33300	33450	32900	43550	23450	33500	33015.83	5.75	-645	34166	33832	33316	32982	32466	33575	32725	30	10050	500	24120	50	1	5926779	1950	6.44	1.15	12	0.08	5106.00	28530.00	46150	20230329	-28.71	29900	20230726	10.03	46150	-28.71	20230329	29900	10.03	20230726	46150	-28.71	20230329	29900	10.03	20230726	0.91	N	067280	500	29 억	340650	N	N	0	N	N
134	20230905	120453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33100	-400	5	-1.19	141996700	4300	66.42	33300	33450	32900	43550	23450	33500	33022.49	5.75	-612	34166	33832	33316	32982	32466	33575	32725	30	10050	500	24120	50	1	5926779	1962	6.48	1.16	12	0.07	5106.00	28530.00	46150	20230329	-28.28	29900	20230726	10.70	46150	-28.28	20230329	29900	10.70	20230726	46150	-28.28	20230329	29900	10.70	20230726	0.91	N	067280	500	29 억	340650	N	N	0	N	N
135	20230905	110457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33000	-500	5	-1.49	86172350	2608	40.28	33300	33450	32900	43550	23450	33500	33041.55	5.75	-376	34166	33832	33316	32982	32466	33575	32725	30	10050	500	24120	50	1	5926779	1956	6.46	1.16	12	0.04	5106.00	28530.00	46150	20230329	-28.49	29900	20230726	10.37	46150	-28.49	20230329	29900	10.37	20230726	46150	-28.49	20230329	29900	10.37	20230726	0.91	N	067280	500	29 억	340650	N	N	0	N	N
136	20230905	100452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33100	-400	5	-1.19	42485100	1285	19.85	33300	33450	32900	43550	23450	33500	33062.33	5.75	-256	34166	33832	33316	32982	32466	33575	32725	30	10050	500	24120	50	1	5926779	1962	6.48	1.16	12	0.02	5106.00	28530.00	46150	20230329	-28.28	29900	20230726	10.70	46150	-28.28	20230329	29900	10.70	20230726	46150	-28.28	20230329	29900	10.70	20230726	0.91	N	067280	500	29 억	340650	N	N	0	N	N
137	20230905	090447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33250	-250	5	-0.75	26125400	791	12.22	33300	33350	32900	43550	23450	33500	33028.32	5.75	-88	34166	33832	33316	32982	32466	33575	32725	30	10050	500	24120	50	1	5926779	1971	6.51	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.95	29900	20230726	11.20	46150	-27.95	20230329	29900	11.20	20230726	46150	-27.95	20230329	29900	11.20	20230726	0.91	N	067280	500	29 억	340650	N	N	0	N	N
138	20230904	160449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33500	-100	5	-0.30	215333300	6474	32.11	33650	33650	32800	43650	23550	33600	33260.17	5.77	-1274	34633	34116	33133	32616	31633	34375	32875	30	10050	500	24190	50	1	5926779	1985	6.56	1.17	12	0.11	5106.00	28530.00	46150	20230329	-27.41	29900	20230726	12.04	46150	-27.41	20230329	29900	12.04	20230726	46150	-27.41	20230329	29900	12.04	20230726	0.92	N	067280	500	29 억	341964	N	N	0	N	N
139	20230904	150442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33200	-400	5	-1.19	193177500	5809	28.81	33650	33650	32800	43650	23550	33600	33254.86	5.77	-991	34633	34116	33133	32616	31633	34375	32875	30	10050	500	24190	50	1	5926779	1968	6.50	1.16	12	0.10	5106.00	28530.00	46150	20230329	-28.06	29900	20230726	11.04	46150	-28.06	20230329	29900	11.04	20230726	46150	-28.06	20230329	29900	11.04	20230726	0.92	N	067280	500	29 억	341964	N	N	0	N	N
140	20230904	140438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33500	-100	5	-0.30	182499450	5487	27.21	33650	33650	32800	43650	23550	33600	33260.33	5.77	-831	34633	34116	33133	32616	31633	34375	32875	30	10050	500	24190	50	1	5926779	1985	6.56	1.17	12	0.09	5106.00	28530.00	46150	20230329	-27.41	29900	20230726	12.04	46150	-27.41	20230329	29900	12.04	20230726	46150	-27.41	20230329	29900	12.04	20230726	0.92	N	067280	500	29 억	341964	N	N	0	N	N
141	20230904	130446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33350	-250	5	-0.74	168284500	5059	25.09	33650	33650	32800	43650	23550	33600	33264.38	5.77	-674	34633	34116	33133	32616	31633	34375	32875	30	10050	500	24190	50	1	5926779	1977	6.53	1.17	12	0.09	5106.00	28530.00	46150	20230329	-27.74	29900	20230726	11.54	46150	-27.74	20230329	29900	11.54	20230726	46150	-27.74	20230329	29900	11.54	20230726	0.92	N	067280	500	29 억	341964	N	N	0	N	N
142	20230904	120438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33250	-350	5	-1.04	163805850	4924	24.42	33650	33650	32800	43650	23550	33600	33266.83	5.77	-561	34633	34116	33133	32616	31633	34375	32875	30	10050	500	24190	50	1	5926779	1971	6.51	1.17	12	0.08	5106.00	28530.00	46150	20230329	-27.95	29900	20230726	11.20	46150	-27.95	20230329	29900	11.20	20230726	46150	-27.95	20230329	29900	11.20	20230726	0.92	N	067280	500	29 억	341964	N	N	0	N	N
143	20230904	110432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33000	-600	5	-1.79	145539100	4372	21.68	33650	33650	32950	43650	23550	33600	33288.91	5.77	-525	34633	34116	33133	32616	31633	34375	32875	30	10050	500	24190	50	1	5926779	1956	6.46	1.16	12	0.07	5106.00	28530.00	46150	20230329	-28.49	29900	20230726	10.37	46150	-28.49	20230329	29900	10.37	20230726	46150	-28.49	20230329	29900	10.37	20230726	0.92	N	067280	500	29 억	341964	N	N	0	N	N
144	20230904	100433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33600	0	3	0.00	66094300	1975	9.79	33650	33650	33200	43650	23550	33600	33465.47	5.77	-382	34633	34116	33133	32616	31633	34375	32875	30	10050	500	24190	50	1	5926779	1991	6.58	1.18	12	0.03	5106.00	28530.00	46150	20230329	-27.19	29900	20230726	12.37	46150	-27.19	20230329	29900	12.37	20230726	46150	-27.19	20230329	29900	12.37	20230726	0.92	N	067280	500	29 억	341964	N	N	0	N	N
145	20230904	090442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33350	-250	5	-0.74	18425850	550	2.73	33650	33650	33350	43650	23550	33600	33501.55	5.77	-265	34633	34116	33133	32616	31633	34375	32875	30	10050	500	24190	50	1	5926779	1977	6.53	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.74	29900	20230726	11.54	46150	-27.74	20230329	29900	11.54	20230726	46150	-27.74	20230329	29900	11.54	20230726	0.92	N	067280	500	29 억	341964	N	N	0	N	N
146	20230901	160435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33600	1000	2	3.07	660681850	20153	291.99	32600	33650	32150	42350	22850	32600	32771.42	5.69	4341	33333	32966	32433	32066	31533	33150	32250	30	9750	500	23470	50	1	5926779	1991	6.58	1.18	12	0.34	5106.00	28530.00	46150	20230329	-27.19	29900	20230726	12.37	46150	-27.19	20230329	29900	12.37	20230726	46150	-27.19	20230329	29900	12.37	20230726	0.87	N	067280	500	29 억	337326	N	N	0	N	N
147	20230901	150443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33300	700	2	2.15	552786350	16930	245.29	32600	33650	32150	42350	22850	32600	32651.29	5.69	3318	33333	32966	32433	32066	31533	33150	32250	30	9750	500	23470	50	1	5926779	1974	6.52	1.17	12	0.29	5106.00	28530.00	46150	20230329	-27.84	29900	20230726	11.37	46150	-27.84	20230329	29900	11.37	20230726	46150	-27.84	20230329	29900	11.37	20230726	0.87	N	067280	500	29 억	337326	N	N	0	N	N
148	20230901	140442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33450	850	2	2.61	505250750	15500	224.57	32600	33650	32150	42350	22850	32600	32596.82	5.69	3548	33333	32966	32433	32066	31533	33150	32250	30	9750	500	23470	50	1	5926779	1983	6.55	1.17	12	0.26	5106.00	28530.00	46150	20230329	-27.52	29900	20230726	11.87	46150	-27.52	20230329	29900	11.87	20230726	46150	-27.52	20230329	29900	11.87	20230726	0.87	N	067280	500	29 억	337326	N	N	0	N	N
149	20230901	130431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32600	0	3	0.00	318450250	9866	142.94	32600	32700	32150	42350	22850	32600	32277.54	5.69	3236	33333	32966	32433	32066	31533	33150	32250	30	9750	500	23470	50	1	5926779	1932	6.38	1.14	12	0.17	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.87	N	067280	500	29 억	337326	N	N	0	N	N
150	20230901	120435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-150	5	-0.46	304148300	9426	136.57	32600	32700	32150	42350	22850	32600	32266.95	5.69	3177	33333	32966	32433	32066	31533	33150	32250	30	9750	500	23470	50	1	5926779	1923	6.36	1.14	12	0.16	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.87	N	067280	500	29 억	337326	N	N	0	N	N
151	20230901	110436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	-300	5	-0.92	293307500	9091	131.72	32600	32700	32150	42350	22850	32600	32263.50	5.69	3118	33333	32966	32433	32066	31533	33150	32250	30	9750	500	23470	50	1	5926779	1914	6.33	1.13	12	0.15	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.87	N	067280	500	29 억	337326	N	N	0	N	N
152	20230901	100432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-150	5	-0.46	46546700	1435	20.79	32600	32700	32300	42350	22850	32600	32436.72	5.69	236	33333	32966	32433	32066	31533	33150	32250	30	9750	500	23470	50	1	5926779	1923	6.36	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.87	N	067280	500	29 억	337326	N	N	0	N	N
153	20230901	090429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32600	0	3	0.00	1858200	57	0.83	32600	32600	32600	42350	22850	32600	32600.00	5.69	-14	33333	32966	32433	32066	31533	33150	32250	30	9750	500	23470	50	1	5926779	1932	6.38	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.87	N	067280	500	29 억	337326	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History