KissMeData/194480/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37650	600	2	1.62	2127404100	57338	102.27	37300	37750	36200	48150	25950	37050	37102.61	3.46	0	-6847	38183	37616	36483	35916	34783	37900	36200	59	11100	500	26670	50	1	11879660	4473	-66.52	2.04	12	0.48	-566.00	18478.00	68800	20230126	-45.28	34000	20230727	10.74	68800	-45.28	20230126	34000	10.74	20230727	68800	-45.28	20230126	34000	10.74	20230727	2.80	N	194480	500	59 억	411381	N	N	104	N	N
3	20230731	150917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37550	500	2	1.35	1747170850	47241	84.26	37300	37550	36200	48150	25950	37050	36984.21	3.46	0	-6074	38183	37616	36483	35916	34783	37900	36200	59	11100	500	26670	50	1	11879660	4461	-66.34	2.03	12	0.40	-566.00	18478.00	68800	20230126	-45.42	34000	20230727	10.44	68800	-45.42	20230126	34000	10.44	20230727	68800	-45.42	20230126	34000	10.44	20230727	2.80	N	194480	500	59 억	411381	N	N	0	N	N
4	20230731	140920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37400	350	2	0.94	1509990500	40901	72.95	37300	37550	36200	48150	25950	37050	36918.18	3.46	0	-6436	38183	37616	36483	35916	34783	37900	36200	59	11100	500	26670	50	1	11879660	4443	-66.08	2.02	12	0.34	-566.00	18478.00	68800	20230126	-45.64	34000	20230727	10.00	68800	-45.64	20230126	34000	10.00	20230727	68800	-45.64	20230126	34000	10.00	20230727	2.80	N	194480	500	59 억	411381	N	N	0	N	N
5	20230731	130920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37300	250	2	0.67	1251613300	33993	60.63	37300	37400	36200	48150	25950	37050	36819.74	3.46	0	-7677	38183	37616	36483	35916	34783	37900	36200	59	11100	500	26670	50	1	11879660	4431	-65.90	2.02	12	0.29	-566.00	18478.00	68800	20230126	-45.78	34000	20230727	9.71	68800	-45.78	20230126	34000	9.71	20230727	68800	-45.78	20230126	34000	9.71	20230727	2.80	N	194480	500	59 억	411381	N	N	0	N	N
6	20230731	120928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36950	-100	5	-0.27	1068919850	29063	51.84	37300	37400	36200	48150	25950	37050	36779.41	3.46	0	-8827	38183	37616	36483	35916	34783	37900	36200	59	11100	500	26670	50	1	11879660	4390	-65.28	2.00	12	0.24	-566.00	18478.00	68800	20230126	-46.29	34000	20230727	8.68	68800	-46.29	20230126	34000	8.68	20230727	68800	-46.29	20230126	34000	8.68	20230727	2.80	N	194480	500	59 억	411381	N	N	0	N	N
7	20230731	110931	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36850	-200	5	-0.54	896496050	24394	43.51	37300	37400	36200	48150	25950	37050	36750.68	3.46	0	-9156	38183	37616	36483	35916	34783	37900	36200	59	11100	500	26670	50	1	11879660	4378	-65.11	1.99	12	0.21	-566.00	18478.00	68800	20230126	-46.44	34000	20230727	8.38	68800	-46.44	20230126	34000	8.38	20230727	68800	-46.44	20230126	34000	8.38	20230727	2.80	N	194480	500	59 억	411381	N	N	0	N	N
8	20230731	100928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36450	-600	5	-1.62	691256800	18792	33.52	37300	37400	36200	48150	25950	37050	36784.63	3.46	0	-7912	38183	37616	36483	35916	34783	37900	36200	59	11100	500	26670	50	1	11879660	4330	-64.40	1.97	12	0.16	-566.00	18478.00	68800	20230126	-47.02	34000	20230727	7.21	68800	-47.02	20230126	34000	7.21	20230727	68800	-47.02	20230126	34000	7.21	20230727	2.80	N	194480	500	59 억	411381	N	N	0	N	N
9	20230731	090917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37300	250	2	0.67	5147400	138	0.25	37300	37300	37300	48150	25950	37050	37300.00	3.46	0	-599	38183	37616	36483	35916	34783	37900	36200	59	11100	500	26670	50	1	11879660	4431	-65.90	2.02	12	0.00	-566.00	18478.00	68800	20230126	-45.78	34000	20230727	9.71	68800	-45.78	20230126	34000	9.71	20230727	68800	-45.78	20230126	34000	9.71	20230727	2.80	N	194480	500	59 억	411381	N	N	0	N	N
10	20230728	160920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37050	1400	2	3.93	2035682100	55875	63.70	35550	37050	35350	46300	25000	35650	36432.71	3.51	0	-3795	38083	36866	35433	34216	32783	37475	34825	59	10650	500	25660	50	1	11879660	4401	-65.46	2.01	12	0.47	-566.00	18478.00	68800	20230126	-46.15	34000	20230727	8.97	68800	-46.15	20230126	34000	8.97	20230727	68800	-46.15	20230126	34000	8.97	20230727	2.75	N	194480	500	59 억	417262	N	N	270	N	N
11	20230728	150918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36750	1100	2	3.09	1923961150	52850	60.25	35550	37050	35350	46300	25000	35650	36404.20	3.51	0	-2834	38083	36866	35433	34216	32783	37475	34825	59	10650	500	25660	50	1	11879660	4366	-64.93	1.99	12	0.44	-566.00	18478.00	68800	20230126	-46.58	34000	20230727	8.09	68800	-46.58	20230126	34000	8.09	20230727	68800	-46.58	20230126	34000	8.09	20230727	2.75	N	194480	500	59 억	417262	N	N	270	N	N
12	20230728	140916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37000	1350	2	3.79	1724322200	47432	54.08	35550	37050	35350	46300	25000	35650	36353.58	3.51	0	482	38083	36866	35433	34216	32783	37475	34825	59	10650	500	25660	50	1	11879660	4395	-65.37	2.00	12	0.40	-566.00	18478.00	68800	20230126	-46.22	34000	20230727	8.82	68800	-46.22	20230126	34000	8.82	20230727	68800	-46.22	20230126	34000	8.82	20230727	2.75	N	194480	500	59 억	417262	N	N	270	N	N
13	20230728	130919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36600	950	2	2.66	1435263450	39596	45.14	35550	36850	35350	46300	25000	35650	36247.70	3.51	0	-355	38083	36866	35433	34216	32783	37475	34825	59	10650	500	25660	50	1	11879660	4348	-64.66	1.98	12	0.33	-566.00	18478.00	68800	20230126	-46.80	34000	20230727	7.65	68800	-46.80	20230126	34000	7.65	20230727	68800	-46.80	20230126	34000	7.65	20230727	2.75	N	194480	500	59 억	417262	N	N	270	N	N
14	20230728	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36600	950	2	2.66	1219717300	33712	38.43	35550	36850	35350	46300	25000	35650	36180.52	3.51	0	-349	38083	36866	35433	34216	32783	37475	34825	59	10650	500	25660	50	1	11879660	4348	-64.66	1.98	12	0.28	-566.00	18478.00	68800	20230126	-46.80	34000	20230727	7.65	68800	-46.80	20230126	34000	7.65	20230727	68800	-46.80	20230126	34000	7.65	20230727	2.75	N	194480	500	59 억	417262	N	N	270	N	N
15	20230728	110924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36300	650	2	1.82	1073976900	29722	33.89	35550	36850	35350	46300	25000	35650	36134.09	3.51	0	-181	38083	36866	35433	34216	32783	37475	34825	59	10650	500	25660	50	1	11879660	4312	-64.13	1.96	12	0.25	-566.00	18478.00	68800	20230126	-47.24	34000	20230727	6.76	68800	-47.24	20230126	34000	6.76	20230727	68800	-47.24	20230126	34000	6.76	20230727	2.75	N	194480	500	59 억	417262	N	N	270	N	N
16	20230728	100913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35850	200	2	0.56	466788800	13034	14.86	35550	36350	35350	46300	25000	35650	35813.18	3.51	0	-642	38083	36866	35433	34216	32783	37475	34825	59	10650	500	25660	50	1	11879660	4259	-63.34	1.94	12	0.11	-566.00	18478.00	68800	20230126	-47.89	34000	20230727	5.44	68800	-47.89	20230126	34000	5.44	20230727	68800	-47.89	20230126	34000	5.44	20230727	2.75	N	194480	500	59 억	417262	N	N	270	N	N
17	20230728	090922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36050	400	2	1.12	152288950	4274	4.87	35550	36150	35350	46300	25000	35650	35631.48	3.51	0	1788	38083	36866	35433	34216	32783	37475	34825	59	10650	500	25660	50	1	11879660	4283	-63.69	1.95	12	0.04	-566.00	18478.00	68800	20230126	-47.60	34000	20230727	6.03	68800	-47.60	20230126	34000	6.03	20230727	68800	-47.60	20230126	34000	6.03	20230727	2.75	N	194480	500	59 억	417262	N	N	270	N	N
18	20230727	160915	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	35650	1250	2	3.63	3091680350	86792	52.52	34000	36650	34000	44700	24100	34400	35621.70	3.13	-32162	44432	39100	36750	35400	33050	31700	36075	32375	59	10300	500	24760	50	1	11879660	4235	-62.99	1.93	12	0.73	-566.00	18478.00	68800	20230126	-48.18	34000	20230727	4.85	68800	-48.18	20230126	34000	4.85	20230727	68800	-48.18	20230126	34000	4.85	20230727	2.83	N	194480	500	59 억	372219	N	N	270	N	N
19	20230727	150915	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	35850	1450	2	4.22	2948911500	82796	50.10	34000	36650	34000	44700	24100	34400	35616.59	3.13	-32162	41621	39100	36750	35400	33050	31700	36075	32375	59	10300	500	24760	50	1	11879660	4259	-63.34	1.94	12	0.70	-566.00	18478.00	68800	20230126	-47.89	34000	20230727	5.44	68800	-47.89	20230126	34000	5.44	20230727	68800	-47.89	20230126	34000	5.44	20230727	2.83	N	194480	500	59 억	372219	N	N	4	N	N
20	20230727	140910	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	35900	1500	2	4.36	2744155500	77076	46.64	34000	36650	34000	44700	24100	34400	35603.24	3.13	-32162	39041	39100	36750	35400	33050	31700	36075	32375	59	10300	500	24760	50	1	11879660	4265	-63.43	1.94	12	0.65	-566.00	18478.00	68800	20230126	-47.82	34000	20230727	5.59	68800	-47.82	20230126	34000	5.59	20230727	68800	-47.82	20230126	34000	5.59	20230727	2.83	N	194480	500	59 억	372219	N	N	4	N	N
21	20230727	130909	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	36200	1800	2	5.23	2499673050	70270	42.52	34000	36650	34000	44700	24100	34400	35572.41	3.13	-32162	39233	39100	36750	35400	33050	31700	36075	32375	59	10300	500	24760	50	1	11879660	4300	-63.96	1.96	12	0.59	-566.00	18478.00	68800	20230126	-47.38	34000	20230727	6.47	68800	-47.38	20230126	34000	6.47	20230727	68800	-47.38	20230126	34000	6.47	20230727	2.83	N	194480	500	59 억	372219	N	N	4	N	N
22	20230727	120912	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	36200	1800	2	5.23	2175546650	61303	37.10	34000	36650	34000	44700	24100	34400	35488.42	3.13	-32162	33169	39100	36750	35400	33050	31700	36075	32375	59	10300	500	24760	50	1	11879660	4300	-63.96	1.96	12	0.52	-566.00	18478.00	68800	20230126	-47.38	34000	20230727	6.47	68800	-47.38	20230126	34000	6.47	20230727	68800	-47.38	20230126	34000	6.47	20230727	2.83	N	194480	500	59 억	372219	N	N	4	N	N
23	20230727	110914	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	36400	2000	2	5.81	2078044000	58615	35.47	34000	36650	34000	44700	24100	34400	35452.43	3.13	-32162	33311	39100	36750	35400	33050	31700	36075	32375	59	10300	500	24760	50	1	11879660	4324	-64.31	1.97	12	0.49	-566.00	18478.00	68800	20230126	-47.09	34000	20230727	7.06	68800	-47.09	20230126	34000	7.06	20230727	68800	-47.09	20230126	34000	7.06	20230727	2.83	N	194480	500	59 억	372219	N	N	4	N	N
24	20230727	100912	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	35800	1400	2	4.07	1381116750	39395	23.84	34000	35950	34000	44700	24100	34400	35058.17	3.13	-32162	20262	39100	36750	35400	33050	31700	36075	32375	59	10300	500	24760	50	1	11879660	4253	-63.25	1.94	12	0.33	-566.00	18478.00	68800	20230126	-47.97	34000	20230727	5.29	68800	-47.97	20230126	34000	5.29	20230727	68800	-47.97	20230126	34000	5.29	20230727	2.83	N	194480	500	59 억	372219	N	N	4	N	N
25	20230727	090909	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	34900	500	2	1.45	612010200	17783	10.76	34000	35000	34000	44700	24100	34400	34415.46	3.13	-32162	12341	39100	36750	35400	33050	31700	36075	32375	59	10300	500	24760	50	1	11879660	4146	-61.66	1.89	12	0.15	-566.00	18478.00	68800	20230126	-49.27	34000	20230727	2.65	68800	-49.27	20230126	34000	2.65	20230727	68800	-49.27	20230126	34000	2.65	20230727	2.83	N	194480	500	59 억	372219	N	N	4	N	N
26	20230726	160908	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	34400	-3350	5	-8.87	5766643350	164911	126.24	37300	37750	34050	49050	26450	37750	34968.80	3.40	0	-35806	40450	39100	37200	35850	33950	39775	36525	59	11300	500	27180	50	1	11879660	4087	-60.78	1.86	12	1.39	-566.00	18478.00	68800	20230126	-50.00	34050	20230726	1.03	68800	-50.00	20230126	34050	1.03	20230726	68800	-50.00	20230126	34050	1.03	20230726	2.88	N	194480	500	59 억	404381	N	N	4	N	N
27	20230726	150914	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	34150	-3600	5	-9.54	5324325100	151974	116.34	37300	37750	34100	49050	26450	37750	35034.45	3.40	0	-35855	40450	39100	37200	35850	33950	39775	36525	59	11300	500	27180	50	1	11879660	4057	-60.34	1.85	12	1.28	-566.00	18478.00	68800	20230126	-50.36	34100	20230726	0.15	68800	-50.36	20230126	34100	0.15	20230726	68800	-50.36	20230126	34100	0.15	20230726	2.88	N	194480	500	59 억	404381	N	N	0	N	N
28	20230726	140907	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	34300	-3450	5	-9.14	4508212000	128214	98.15	37300	37750	34100	49050	26450	37750	35161.62	3.40	0	-35400	40450	39100	37200	35850	33950	39775	36525	59	11300	500	27180	50	1	11879660	4075	-60.60	1.86	12	1.08	-566.00	18478.00	68800	20230126	-50.15	34100	20230726	0.59	68800	-50.15	20230126	34100	0.59	20230726	68800	-50.15	20230126	34100	0.59	20230726	2.88	N	194480	500	59 억	404381	N	N	0	N	N
29	20230726	130904	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	34300	-3450	5	-9.14	3841900850	108783	83.27	37300	37750	34300	49050	26450	37750	35317.11	3.40	0	-30944	40450	39100	37200	35850	33950	39775	36525	59	11300	500	27180	50	1	11879660	4075	-60.60	1.86	12	0.92	-566.00	18478.00	68800	20230126	-50.15	34300	20230726	0.00	68800	-50.15	20230126	34300	0.00	20230726	68800	-50.15	20230126	34300	0.00	20230726	2.88	N	194480	500	59 억	404381	N	N	0	N	N
30	20230726	120907	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	34750	-3000	5	-7.95	3360250800	94859	72.62	37300	37750	34450	49050	26450	37750	35423.64	3.40	0	-25104	40450	39100	37200	35850	33950	39775	36525	59	11300	500	27180	50	1	11879660	4128	-61.40	1.88	12	0.80	-566.00	18478.00	68800	20230126	-49.49	34450	20230726	0.87	68800	-49.49	20230126	34450	0.87	20230726	68800	-49.49	20230126	34450	0.87	20230726	2.88	N	194480	500	59 억	404381	N	N	0	N	N
31	20230726	110902	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	34750	-3000	5	-7.95	2855405450	80350	61.51	37300	37750	34450	49050	26450	37750	35537.09	3.40	0	-22423	40450	39100	37200	35850	33950	39775	36525	59	11300	500	27180	50	1	11879660	4128	-61.40	1.88	12	0.68	-566.00	18478.00	68800	20230126	-49.49	34450	20230726	0.87	68800	-49.49	20230126	34450	0.87	20230726	68800	-49.49	20230126	34450	0.87	20230726	2.88	N	194480	500	59 억	404381	N	N	0	N	N
32	20230726	100910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35700	-2050	5	-5.43	1481137250	41138	31.49	37300	37750	35500	49050	26450	37750	36004.11	3.40	0	-12221	40450	39100	37200	35850	33950	39775	36525	59	11300	500	27180	50	1	11879660	4241	-63.07	1.93	12	0.35	-566.00	18478.00	68800	20230126	-48.11	35300	20230725	1.13	68800	-48.11	20230126	35300	1.13	20230725	68800	-48.11	20230126	35300	1.13	20230725	2.88	N	194480	500	59 억	404381	N	N	0	N	N
33	20230726	090904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36200	-1550	5	-4.11	289629950	7935	6.07	37300	37750	35950	49050	26450	37750	36500.31	3.40	0	-1084	40450	39100	37200	35850	33950	39775	36525	59	11300	500	27180	50	1	11879660	4300	-63.96	1.96	12	0.07	-566.00	18478.00	68800	20230126	-47.38	35300	20230725	2.55	68800	-47.38	20230126	35300	2.55	20230725	68800	-47.38	20230126	35300	2.55	20230725	2.88	N	194480	500	59 억	404381	N	N	0	N	N
34	20230725	160901	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	37750	1700	2	4.72	4833890100	130296	118.75	35900	38550	35300	46850	25250	36050	37098.67	3.33	0	8177	39150	37600	36750	35200	34350	37175	34775	59	10800	500	25950	50	1	11879660	4485	-66.70	2.04	12	1.10	-566.00	18478.00	68800	20230126	-45.13	35300	20230725	6.94	68800	-45.13	20230126	35300	6.94	20230725	68800	-45.13	20230126	35300	6.94	20230725	2.88	N	194480	500	59 억	395046	N	N	0	N	N
35	20230725	150851	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	37850	1800	2	4.99	4617453000	124574	113.54	35900	38550	35300	46850	25250	36050	37065.94	3.33	0	7714	39150	37600	36750	35200	34350	37175	34775	59	10800	500	25950	50	1	11879660	4496	-66.87	2.05	12	1.05	-566.00	18478.00	68800	20230126	-44.99	35300	20230725	7.22	68800	-44.99	20230126	35300	7.22	20230725	68800	-44.99	20230126	35300	7.22	20230725	2.88	N	194480	500	59 억	395046	N	N	0	N	N
36	20230725	140851	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	38300	2250	2	6.24	3822956250	103663	94.48	35900	38550	35300	46850	25250	36050	36878.70	3.33	0	6331	39150	37600	36750	35200	34350	37175	34775	59	10800	500	25950	50	1	11879660	4550	-67.67	2.07	12	0.87	-566.00	18478.00	68800	20230126	-44.33	35300	20230725	8.50	68800	-44.33	20230126	35300	8.50	20230725	68800	-44.33	20230126	35300	8.50	20230725	2.88	N	194480	500	59 억	395046	N	N	0	N	N
37	20230725	130900	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	37950	1900	2	5.27	3092303000	84389	76.91	35900	38550	35300	46850	25250	36050	36643.44	3.33	0	7307	39150	37600	36750	35200	34350	37175	34775	59	10800	500	25950	50	1	11879660	4508	-67.05	2.05	12	0.71	-566.00	18478.00	68800	20230126	-44.84	35300	20230725	7.51	68800	-44.84	20230126	35300	7.51	20230725	68800	-44.84	20230126	35300	7.51	20230725	2.88	N	194480	500	59 억	395046	N	N	0	N	N
38	20230725	120900	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	37100	1050	2	2.91	2049336250	56680	51.66	35900	37300	35300	46850	25250	36050	36156.25	3.33	0	6463	39150	37600	36750	35200	34350	37175	34775	59	10800	500	25950	50	1	11879660	4407	-65.55	2.01	12	0.48	-566.00	18478.00	68800	20230126	-46.08	35300	20230725	5.10	68800	-46.08	20230126	35300	5.10	20230725	68800	-46.08	20230126	35300	5.10	20230725	2.88	N	194480	500	59 억	395046	N	N	0	N	N
39	20230725	110857	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	36000	-50	5	-0.14	1208320300	33798	30.80	35900	36350	35300	46850	25250	36050	35751.24	3.33	0	7005	39150	37600	36750	35200	34350	37175	34775	59	10800	500	25950	50	1	11879660	4277	-63.60	1.95	12	0.28	-566.00	18478.00	68800	20230126	-47.67	35300	20230725	1.98	68800	-47.67	20230126	35300	1.98	20230725	68800	-47.67	20230126	35300	1.98	20230725	2.88	N	194480	500	59 억	395046	N	N	0	N	N
40	20230725	100856	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	35900	-150	5	-0.42	785030200	22034	20.08	35900	36200	35300	46850	25250	36050	35628.13	3.33	0	6997	39150	37600	36750	35200	34350	37175	34775	59	10800	500	25950	50	1	11879660	4265	-63.43	1.94	12	0.19	-566.00	18478.00	68800	20230126	-47.82	35300	20230725	1.70	68800	-47.82	20230126	35300	1.70	20230725	68800	-47.82	20230126	35300	1.70	20230725	2.88	N	194480	500	59 억	395046	N	N	0	N	N
41	20230725	090857	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	35400	-650	5	-1.80	241994550	6780	6.18	35900	36200	35300	46850	25250	36050	35692.41	3.33	0	509	39150	37600	36750	35200	34350	37175	34775	59	10800	500	25950	50	1	11879660	4205	-62.54	1.92	12	0.06	-566.00	18478.00	68800	20230126	-48.55	35300	20230725	0.28	68800	-48.55	20230126	35300	0.28	20230725	68800	-48.55	20230126	35300	0.28	20230725	2.88	N	194480	500	59 억	395046	N	N	0	N	N
42	20230724	160858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36050	-2150	5	-5.63	3983036000	109066	260.19	38250	38300	35900	49650	26750	38200	36519.76	3.45	0	-18347	39333	38766	38033	37466	36733	39050	37750	59	11450	500	27500	50	1	11879660	4283	-63.69	1.95	12	0.92	-566.00	18478.00	68800	20230126	-47.60	35650	20220907	1.12	68800	-47.60	20230126	35900	0.42	20230724	68800	-47.60	20230126	35650	1.12	20220907	2.88	N	194480	500	59 억	410049	N	N	405	N	N
43	20230724	150855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35950	-2250	5	-5.89	3875671450	106089	253.09	38250	38300	35900	49650	26750	38200	36532.22	3.45	0	-18446	39333	38766	38033	37466	36733	39050	37750	59	11450	500	27500	50	1	11879660	4271	-63.52	1.95	12	0.89	-566.00	18478.00	68800	20230126	-47.75	35650	20220907	0.84	68800	-47.75	20230126	35900	0.14	20230724	68800	-47.75	20230126	35650	0.84	20220907	2.88	N	194480	500	59 억	410049	N	N	405	N	N
44	20230724	140852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36000	-2200	5	-5.76	3517450400	96138	229.35	38250	38300	35950	49650	26750	38200	36587.46	3.45	0	-18384	39333	38766	38033	37466	36733	39050	37750	59	11450	500	27500	50	1	11879660	4277	-63.60	1.95	12	0.81	-566.00	18478.00	68800	20230126	-47.67	35650	20220907	0.98	68800	-47.67	20230126	35950	0.14	20230724	68800	-47.67	20230126	35650	0.98	20220907	2.88	N	194480	500	59 억	410049	N	N	405	N	N
45	20230724	130853	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36200	-2000	5	-5.24	2861416800	77962	185.99	38250	38300	36050	49650	26750	38200	36702.65	3.45	0	-12471	39333	38766	38033	37466	36733	39050	37750	59	11450	500	27500	50	1	11879660	4300	-63.96	1.96	12	0.66	-566.00	18478.00	68800	20230126	-47.38	35650	20220907	1.54	68800	-47.38	20230126	36050	0.42	20230724	68800	-47.38	20230126	35650	1.54	20220907	2.88	N	194480	500	59 억	410049	N	N	405	N	N
46	20230724	120855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36200	-2000	5	-5.24	2619943950	71294	170.08	38250	38300	36050	49650	26750	38200	36748.39	3.45	0	-10009	39333	38766	38033	37466	36733	39050	37750	59	11450	500	27500	50	1	11879660	4300	-63.96	1.96	12	0.60	-566.00	18478.00	68800	20230126	-47.38	35650	20220907	1.54	68800	-47.38	20230126	36050	0.42	20230724	68800	-47.38	20230126	35650	1.54	20220907	2.88	N	194480	500	59 억	410049	N	N	405	N	N
47	20230724	110858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36350	-1850	5	-4.84	2163299300	58702	140.04	38250	38300	36300	49650	26750	38200	36852.16	3.45	0	-9160	39333	38766	38033	37466	36733	39050	37750	59	11450	500	27500	50	1	11879660	4318	-64.22	1.97	12	0.49	-566.00	18478.00	68800	20230126	-47.17	35650	20220907	1.96	68800	-47.17	20230126	36300	0.14	20230724	68800	-47.17	20230126	35650	1.96	20220907	2.88	N	194480	500	59 억	410049	N	N	405	N	N
48	20230724	100849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37000	-1200	5	-3.14	995514500	26728	63.76	38250	38300	36900	49650	26750	38200	37246.02	3.45	0	-8696	39333	38766	38033	37466	36733	39050	37750	59	11450	500	27500	50	1	11879660	4395	-65.37	2.00	12	0.22	-566.00	18478.00	68800	20230126	-46.22	35650	20220907	3.79	68800	-46.22	20230126	36900	0.27	20230724	68800	-46.22	20230126	35650	3.79	20220907	2.88	N	194480	500	59 억	410049	N	N	405	N	N
49	20230724	090855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37250	-950	5	-2.49	267267400	7090	16.91	38250	38300	37150	49650	26750	38200	37696.18	3.45	0	-4886	39333	38766	38033	37466	36733	39050	37750	59	11450	500	27500	50	1	11879660	4425	-65.81	2.02	12	0.06	-566.00	18478.00	68800	20230126	-45.86	35650	20220907	4.49	68800	-45.86	20230126	37150	0.27	20230724	68800	-45.86	20230126	35650	4.49	20220907	2.88	N	194480	500	59 억	410049	N	N	405	N	N
50	20230721	160845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38200	-100	5	-0.26	1575471650	41683	105.60	37750	38600	37300	49750	26850	38300	37793.84	3.48	0	-4436	39266	38782	38266	37782	37266	39025	38025	59	11450	500	27570	50	1	11879660	4538	-67.49	2.07	12	0.35	-566.00	18478.00	68800	20230126	-44.48	35650	20220907	7.15	68800	-44.48	20230126	37300	2.41	20230721	68800	-44.48	20230126	35650	7.15	20220907	2.86	N	194480	500	59 억	413004	N	N	405	N	N
51	20230721	150848	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38150	-150	5	-0.39	1468656400	38881	98.50	37750	38600	37300	49750	26850	38300	37773.10	3.48	0	-3950	39266	38782	38266	37782	37266	39025	38025	59	11450	500	27570	50	1	11879660	4532	-67.40	2.06	12	0.33	-566.00	18478.00	68800	20230126	-44.55	35650	20220907	7.01	68800	-44.55	20230126	37300	2.28	20230721	68800	-44.55	20230126	35650	7.01	20220907	2.86	N	194480	500	59 억	413004	N	N	67	N	N
52	20230721	140845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38300	0	3	0.00	1334333900	35362	89.58	37750	38600	37300	49750	26850	38300	37733.54	3.48	0	-2871	39266	38782	38266	37782	37266	39025	38025	59	11450	500	27570	50	1	11879660	4550	-67.67	2.07	12	0.30	-566.00	18478.00	68800	20230126	-44.33	35650	20220907	7.43	68800	-44.33	20230126	37300	2.68	20230721	68800	-44.33	20230126	35650	7.43	20220907	2.86	N	194480	500	59 억	413004	N	N	67	N	N
53	20230721	130847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37750	-550	5	-1.44	1050070600	27902	70.68	37750	38200	37300	49750	26850	38300	37634.22	3.48	0	-1716	39266	38782	38266	37782	37266	39025	38025	59	11450	500	27570	50	1	11879660	4485	-66.70	2.04	12	0.23	-566.00	18478.00	68800	20230126	-45.13	35650	20220907	5.89	68800	-45.13	20230126	37300	1.21	20230721	68800	-45.13	20230126	35650	5.89	20220907	2.86	N	194480	500	59 억	413004	N	N	67	N	N
54	20230721	120858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37850	-450	5	-1.17	837624600	22283	56.45	37750	38200	37300	49750	26850	38300	37590.27	3.48	0	-2698	39266	38782	38266	37782	37266	39025	38025	59	11450	500	27570	50	1	11879660	4496	-66.87	2.05	12	0.19	-566.00	18478.00	68800	20230126	-44.99	35650	20220907	6.17	68800	-44.99	20230126	37300	1.47	20230721	68800	-44.99	20230126	35650	6.17	20220907	2.86	N	194480	500	59 억	413004	N	N	67	N	N
55	20230721	110854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38100	-200	5	-0.52	716943400	19109	48.41	37750	38200	37300	49750	26850	38300	37518.58	3.48	0	-1958	39266	38782	38266	37782	37266	39025	38025	59	11450	500	27570	50	1	11879660	4526	-67.31	2.06	12	0.16	-566.00	18478.00	68800	20230126	-44.62	35650	20220907	6.87	68800	-44.62	20230126	37300	2.14	20230721	68800	-44.62	20230126	35650	6.87	20220907	2.86	N	194480	500	59 억	413004	N	N	67	N	N
56	20230721	100853	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37500	-800	5	-2.09	527427850	14080	35.67	37750	37750	37300	49750	26850	38300	37459.30	3.48	0	-3873	39266	38782	38266	37782	37266	39025	38025	59	11450	500	27570	50	1	11879660	4455	-66.25	2.03	12	0.12	-566.00	18478.00	68800	20230126	-45.49	35650	20220907	5.19	68800	-45.49	20230126	37300	0.54	20230721	68800	-45.49	20230126	35650	5.19	20220907	2.86	N	194480	500	59 억	413004	N	N	67	N	N
57	20230721	090852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37500	-800	5	-2.09	207970900	5545	14.05	37750	37750	37300	49750	26850	38300	37505.88	3.48	0	-3244	39266	38782	38266	37782	37266	39025	38025	59	11450	500	27570	50	1	11879660	4455	-66.25	2.03	12	0.05	-566.00	18478.00	68800	20230126	-45.49	35650	20220907	5.19	68800	-45.49	20230126	37300	0.54	20230721	68800	-45.49	20230126	35650	5.19	20220907	2.86	N	194480	500	59 억	413004	N	N	67	N	N
58	20230720	160843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38300	100	2	0.26	1502429250	39228	51.82	37900	38750	37750	49650	26750	38200	38300.00	3.43	0	3414	38933	38566	38133	37766	37333	38350	37550	59	11450	500	27500	50	1	11879660	4550	-67.67	2.07	12	0.33	-566.00	18478.00	68800	20230126	-44.33	35650	20220907	7.43	68800	-44.33	20230126	37700	1.59	20230719	68800	-44.33	20230126	35650	7.43	20220907	2.81	N	194480	500	59 억	407854	N	N	67	N	N
59	20230720	150844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38250	50	2	0.13	1413014400	36888	48.73	37900	38750	37750	49650	26750	38200	38305.62	3.43	0	3716	38933	38566	38133	37766	37333	38350	37550	59	11450	500	27500	50	1	11879660	4544	-67.58	2.07	12	0.31	-566.00	18478.00	68800	20230126	-44.40	35650	20220907	7.29	68800	-44.40	20230126	37700	1.46	20230719	68800	-44.40	20230126	35650	7.29	20220907	2.81	N	194480	500	59 억	407854	N	N	22	N	N
60	20230720	140842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38400	200	2	0.52	1251177250	32657	43.14	37900	38750	37750	49650	26750	38200	38312.80	3.43	0	3125	38933	38566	38133	37766	37333	38350	37550	59	11450	500	27500	50	1	11879660	4562	-67.84	2.08	12	0.27	-566.00	18478.00	68800	20230126	-44.19	35650	20220907	7.71	68800	-44.19	20230126	37700	1.86	20230719	68800	-44.19	20230126	35650	7.71	20220907	2.81	N	194480	500	59 억	407854	N	N	22	N	N
61	20230720	130843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38600	400	2	1.05	1116082600	29147	38.50	37900	38750	37750	49650	26750	38200	38291.61	3.43	0	3514	38933	38566	38133	37766	37333	38350	37550	59	11450	500	27500	50	1	11879660	4586	-68.20	2.09	12	0.25	-566.00	18478.00	68800	20230126	-43.90	35650	20220907	8.27	68800	-43.90	20230126	37700	2.39	20230719	68800	-43.90	20230126	35650	8.27	20220907	2.81	N	194480	500	59 억	407854	N	N	22	N	N
62	20230720	120849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38700	500	2	1.31	979905900	25620	33.84	37900	38750	37750	49650	26750	38200	38247.75	3.43	0	3480	38933	38566	38133	37766	37333	38350	37550	59	11450	500	27500	50	1	11879660	4597	-68.37	2.09	12	0.22	-566.00	18478.00	68800	20230126	-43.75	35650	20220907	8.56	68800	-43.75	20230126	37700	2.65	20230719	68800	-43.75	20230126	35650	8.56	20220907	2.81	N	194480	500	59 억	407854	N	N	22	N	N
63	20230720	110847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38700	500	2	1.31	834441550	21855	28.87	37900	38700	37750	49650	26750	38200	38180.78	3.43	0	3651	38933	38566	38133	37766	37333	38350	37550	59	11450	500	27500	50	1	11879660	4597	-68.37	2.09	12	0.18	-566.00	18478.00	68800	20230126	-43.75	35650	20220907	8.56	68800	-43.75	20230126	37700	2.65	20230719	68800	-43.75	20230126	35650	8.56	20220907	2.81	N	194480	500	59 억	407854	N	N	22	N	N
64	20230720	100838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38000	-200	5	-0.52	439881700	11589	15.31	37900	38250	37750	49650	26750	38200	37956.14	3.43	0	31	38933	38566	38133	37766	37333	38350	37550	59	11450	500	27500	50	1	11879660	4514	-67.14	2.06	12	0.10	-566.00	18478.00	68800	20230126	-44.77	35650	20220907	6.59	68800	-44.77	20230126	37700	0.80	20230719	68800	-44.77	20230126	35650	6.59	20220907	2.81	N	194480	500	59 억	407854	N	N	22	N	N
65	20230720	090839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37950	-250	5	-0.65	60061800	1584	2.09	37900	38150	37750	49650	26750	38200	37911.80	3.43	0	-605	38933	38566	38133	37766	37333	38350	37550	59	11450	500	27500	50	1	11879660	4508	-67.05	2.05	12	0.01	-566.00	18478.00	68800	20230126	-44.84	35650	20220907	6.45	68800	-44.84	20230126	37700	0.66	20230719	68800	-44.84	20230126	35650	6.45	20220907	2.81	N	194480	500	59 억	407854	N	N	22	N	N
66	20230719	160854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38200	-550	5	-1.42	2861176800	75395	94.27	38500	38500	37700	50300	27150	38750	37949.10	3.27	0	19137	40316	39532	38866	38082	37416	39200	37750	59	11575	500	27900	50	1	11879660	4538	-67.49	2.07	12	0.63	-566.00	18478.00	68800	20230126	-44.48	35650	20220907	7.15	68800	-44.48	20230126	37700	1.33	20230719	68800	-44.48	20230126	35650	7.15	20220907	2.79	N	194480	500	59 억	388527	N	N	22	N	N
67	20230719	150855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37900	-850	5	-2.19	2680615400	70647	88.34	38500	38500	37700	50300	27150	38750	37943.80	3.27	0	16270	40316	39532	38866	38082	37416	39200	37750	59	11575	500	27900	50	1	11879660	4502	-66.96	2.05	12	0.59	-566.00	18478.00	68800	20230126	-44.91	35650	20220907	6.31	68800	-44.91	20230126	37700	0.53	20230719	68800	-44.91	20230126	35650	6.31	20220907	2.79	N	194480	500	59 억	388527	N	N	12	N	N
68	20230719	140856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37900	-850	5	-2.19	2340981250	61680	77.12	38500	38500	37700	50300	27150	38750	37953.65	3.27	0	12002	40316	39532	38866	38082	37416	39200	37750	59	11575	500	27900	50	1	11879660	4502	-66.96	2.05	12	0.52	-566.00	18478.00	68800	20230126	-44.91	35650	20220907	6.31	68800	-44.91	20230126	37700	0.53	20230719	68800	-44.91	20230126	35650	6.31	20220907	2.79	N	194480	500	59 억	388527	N	N	12	N	N
69	20230719	130846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38050	-700	5	-1.81	1980246350	52176	65.24	38500	38500	37700	50300	27150	38750	37953.20	3.27	0	9675	40316	39532	38866	38082	37416	39200	37750	59	11575	500	27900	50	1	11879660	4520	-67.23	2.06	12	0.44	-566.00	18478.00	68800	20230126	-44.69	35650	20220907	6.73	68800	-44.69	20230126	37700	0.93	20230719	68800	-44.69	20230126	35650	6.73	20220907	2.79	N	194480	500	59 억	388527	N	N	12	N	N
70	20230719	120859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37800	-950	5	-2.45	1710639050	45064	56.35	38500	38500	37700	50300	27150	38750	37960.21	3.27	0	7078	40316	39532	38866	38082	37416	39200	37750	59	11575	500	27900	50	1	11879660	4491	-66.78	2.05	12	0.38	-566.00	18478.00	68800	20230126	-45.06	35650	20220907	6.03	68800	-45.06	20230126	37700	0.27	20230719	68800	-45.06	20230126	35650	6.03	20220907	2.79	N	194480	500	59 억	388527	N	N	12	N	N
71	20230719	110857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37900	-850	5	-2.19	1464764350	38563	48.22	38500	38500	37700	50300	27150	38750	37983.67	3.27	0	5149	40316	39532	38866	38082	37416	39200	37750	59	11575	500	27900	50	1	11879660	4502	-66.96	2.05	12	0.32	-566.00	18478.00	68800	20230126	-44.91	35650	20220907	6.31	68800	-44.91	20230126	37700	0.53	20230719	68800	-44.91	20230126	35650	6.31	20220907	2.79	N	194480	500	59 억	388527	N	N	12	N	N
72	20230719	100850	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	37850	-900	5	-2.32	848314100	22343	27.94	38500	38500	37700	50300	27150	38750	37967.78	3.27	0	-3345	40316	39532	38866	38082	37416	39200	37750	59	11575	500	27900	50	1	11879660	4496	-66.87	2.05	12	0.19	-566.00	18478.00	68800	20230126	-44.99	35650	20220907	6.17	68800	-44.99	20230126	37700	0.40	20230719	68800	-44.99	20230126	35650	6.17	20220907	2.79	N	194480	500	59 억	388527	N	N	12	N	N
73	20230719	090850	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38200	-550	5	-1.42	92400350	2409	3.01	38500	38500	38150	50300	27150	38750	38356.31	3.27	0	-420	40316	39532	38866	38082	37416	39200	37750	59	11575	500	27900	50	1	11879660	4538	-67.49	2.07	12	0.02	-566.00	18478.00	68800	20230126	-44.48	35650	20220907	7.15	68800	-44.48	20230126	38150	0.13	20230719	68800	-44.48	20230126	35650	7.15	20220907	2.79	N	194480	500	59 억	388527	N	N	12	N	N
74	20230718	160848	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38750	-800	5	-2.02	3054743150	79256	224.86	39650	39650	38200	51400	27700	39550	38542.24	3.31	0	-7170	40350	39950	39500	39100	38650	39725	38875	59	11850	500	28470	50	1	11879660	4603	-68.46	2.10	12	0.67	-566.00	18478.00	68800	20230126	-43.68	35650	20220907	8.70	68800	-43.68	20230126	38200	1.44	20230718	68800	-43.68	20230126	35650	8.70	20220907	2.73	N	194480	500	59 억	393467	N	N	12	N	N
75	20230718	150847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38550	-1000	5	-2.53	2919324950	75748	214.91	39650	39650	38200	51400	27700	39550	38539.96	3.31	0	-6627	40350	39950	39500	39100	38650	39725	38875	59	11850	500	28470	50	1	11879660	4580	-68.11	2.09	12	0.64	-566.00	18478.00	68800	20230126	-43.97	35650	20220907	8.13	68800	-43.97	20230126	38200	0.92	20230718	68800	-43.97	20230126	35650	8.13	20220907	2.73	N	194480	500	59 억	393467	N	N	1	N	N
76	20230718	140843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38250	-1300	5	-3.29	2450714200	63529	180.24	39650	39650	38200	51400	27700	39550	38576.31	3.31	0	-11797	40350	39950	39500	39100	38650	39725	38875	59	11850	500	28470	50	1	11879660	4544	-67.58	2.07	12	0.53	-566.00	18478.00	68800	20230126	-44.40	35650	20220907	7.29	68800	-44.40	20230126	38200	0.13	20230718	68800	-44.40	20230126	35650	7.29	20220907	2.73	N	194480	500	59 억	393467	N	N	1	N	N
77	20230718	130845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38250	-1300	5	-3.29	2120054450	54886	155.72	39650	39650	38250	51400	27700	39550	38626.51	3.31	0	-13427	40350	39950	39500	39100	38650	39725	38875	59	11850	500	28470	50	1	11879660	4544	-67.58	2.07	12	0.46	-566.00	18478.00	68800	20230126	-44.40	35650	20220907	7.29	68800	-44.40	20230126	38250	0.00	20230718	68800	-44.40	20230126	35650	7.29	20220907	2.73	N	194480	500	59 억	393467	N	N	1	N	N
78	20230718	120852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38300	-1250	5	-3.16	1825631050	47198	133.91	39650	39650	38250	51400	27700	39550	38680.26	3.31	0	-12870	40350	39950	39500	39100	38650	39725	38875	59	11850	500	28470	50	1	11879660	4550	-67.67	2.07	12	0.40	-566.00	18478.00	68800	20230126	-44.33	35650	20220907	7.43	68800	-44.33	20230126	38250	0.13	20230718	68800	-44.33	20230126	35650	7.43	20220907	2.73	N	194480	500	59 억	393467	N	N	1	N	N
79	20230718	110852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38450	-1100	5	-2.78	1322632200	34077	96.68	39650	39650	38400	51400	27700	39550	38813.05	3.31	0	-13537	40350	39950	39500	39100	38650	39725	38875	59	11850	500	28470	50	1	11879660	4568	-67.93	2.08	12	0.29	-566.00	18478.00	68800	20230126	-44.11	35650	20220907	7.85	68800	-44.11	20230126	38400	0.13	20230718	68800	-44.11	20230126	35650	7.85	20220907	2.73	N	194480	500	59 억	393467	N	N	1	N	N
80	20230718	100844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38550	-1000	5	-2.53	850995450	21825	61.92	39650	39650	38550	51400	27700	39550	38991.77	3.31	0	-9351	40350	39950	39500	39100	38650	39725	38875	59	11850	500	28470	50	1	11879660	4580	-68.11	2.09	12	0.18	-566.00	18478.00	68800	20230126	-43.97	35650	20220907	8.13	68800	-43.97	20230126	38550	0.00	20230718	68800	-43.97	20230126	35650	8.13	20220907	2.73	N	194480	500	59 억	393467	N	N	1	N	N
81	20230718	090842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39350	-200	5	-0.51	80202000	2029	5.76	39650	39650	39300	51400	27700	39550	39527.85	3.31	0	-242	40350	39950	39500	39100	38650	39725	38875	59	11850	500	28470	50	1	11879660	4675	-69.52	2.13	12	0.02	-566.00	18478.00	68800	20230126	-42.81	35650	20220907	10.38	68800	-42.81	20230126	38850	1.29	20230712	68800	-42.81	20230126	35650	10.38	20220907	2.73	N	194480	500	59 억	393467	N	N	1	N	N
82	20230717	160844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39550	-350	5	-0.88	1376246800	34944	68.01	39900	39900	39050	51800	27950	39900	39384.34	3.33	0	-1918	40766	40332	39966	39532	39166	40150	39350	59	11925	500	28720	50	1	11879660	4698	-69.88	2.14	12	0.29	-566.00	18478.00	68800	20230126	-42.51	35650	20220907	10.94	68800	-42.51	20230126	38850	1.80	20230712	68800	-42.51	20230126	35650	10.94	20220907	2.77	N	194480	500	59 억	395088	N	N	1	N	N
83	20230717	150840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39400	-500	5	-1.25	1265112250	32128	62.53	39900	39900	39050	51800	27950	39900	39377.25	3.33	0	-1617	40766	40332	39966	39532	39166	40150	39350	59	11925	500	28720	50	1	11879660	4681	-69.61	2.13	12	0.27	-566.00	18478.00	68800	20230126	-42.73	35650	20220907	10.52	68800	-42.73	20230126	38850	1.42	20230712	68800	-42.73	20230126	35650	10.52	20220907	2.77	N	194480	500	59 억	395088	N	N	85	N	N
84	20230717	140843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39600	-300	5	-0.75	933009750	23688	46.10	39900	39900	39050	51800	27950	39900	39387.44	3.33	0	-341	40766	40332	39966	39532	39166	40150	39350	59	11925	500	28720	50	1	11879660	4704	-69.96	2.14	12	0.20	-566.00	18478.00	68800	20230126	-42.44	35650	20220907	11.08	68800	-42.44	20230126	38850	1.93	20230712	68800	-42.44	20230126	35650	11.08	20220907	2.77	N	194480	500	59 억	395088	N	N	85	N	N
85	20230717	130835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39700	-200	5	-0.50	823714350	20928	40.73	39900	39900	39050	51800	27950	39900	39359.44	3.33	0	-147	40766	40332	39966	39532	39166	40150	39350	59	11925	500	28720	50	1	11879660	4716	-70.14	2.15	12	0.18	-566.00	18478.00	68800	20230126	-42.30	35650	20220907	11.36	68800	-42.30	20230126	38850	2.19	20230712	68800	-42.30	20230126	35650	11.36	20220907	2.77	N	194480	500	59 억	395088	N	N	85	N	N
86	20230717	120846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39550	-350	5	-0.88	755739100	19212	37.39	39900	39900	39050	51800	27950	39900	39336.83	3.33	0	-318	40766	40332	39966	39532	39166	40150	39350	59	11925	500	28720	50	1	11879660	4698	-69.88	2.14	12	0.16	-566.00	18478.00	68800	20230126	-42.51	35650	20220907	10.94	68800	-42.51	20230126	38850	1.80	20230712	68800	-42.51	20230126	35650	10.94	20220907	2.77	N	194480	500	59 억	395088	N	N	85	N	N
87	20230717	110836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39450	-450	5	-1.13	651427150	16569	32.25	39900	39900	39050	51800	27950	39900	39316.02	3.33	0	-468	40766	40332	39966	39532	39166	40150	39350	59	11925	500	28720	50	1	11879660	4687	-69.70	2.13	12	0.14	-566.00	18478.00	68800	20230126	-42.66	35650	20220907	10.66	68800	-42.66	20230126	38850	1.54	20230712	68800	-42.66	20230126	35650	10.66	20220907	2.77	N	194480	500	59 억	395088	N	N	85	N	N
88	20230717	100836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39300	-600	5	-1.50	534076250	13594	26.46	39900	39900	39050	51800	27950	39900	39287.65	3.33	0	-1833	40766	40332	39966	39532	39166	40150	39350	59	11925	500	28720	50	1	11879660	4669	-69.43	2.13	12	0.11	-566.00	18478.00	68800	20230126	-42.88	35650	20220907	10.24	68800	-42.88	20230126	38850	1.16	20230712	68800	-42.88	20230126	35650	10.24	20220907	2.77	N	194480	500	59 억	395088	N	N	85	N	N
89	20230717	090836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39250	-650	5	-1.63	195524900	4979	9.69	39900	39900	39050	51800	27950	39900	39269.91	3.33	0	-4132	40766	40332	39966	39532	39166	40150	39350	59	11925	500	28720	50	1	11879660	4663	-69.35	2.12	12	0.04	-566.00	18478.00	68800	20230126	-42.95	35650	20220907	10.10	68800	-42.95	20230126	38850	1.03	20230712	68800	-42.95	20230126	35650	10.10	20220907	2.77	N	194480	500	59 억	395088	N	N	85	N	N
90	20230714	160835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39900	-200	5	-0.50	2027349300	50863	89.07	40400	40400	39600	52100	28100	40100	39859.01	3.44	0	-1751	41166	40632	40116	39582	39066	40900	39850	59	12000	500	28870	50	1	11879660	4740	-70.49	2.16	12	0.43	-566.00	18478.00	68800	20230126	-42.01	35650	20220907	11.92	68800	-42.01	20230126	38850	2.70	20230712	68800	-42.01	20230126	35650	11.92	20220907	2.72	N	194480	500	59 억	408075	N	N	85	N	N
91	20230714	150839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39800	-300	5	-0.75	1841316150	46193	80.90	40400	40400	39600	52100	28100	40100	39861.37	3.44	0	-1840	41166	40632	40116	39582	39066	40900	39850	59	12000	500	28870	50	1	11879660	4728	-70.32	2.15	12	0.39	-566.00	18478.00	68800	20230126	-42.15	35650	20220907	11.64	68800	-42.15	20230126	38850	2.45	20230712	68800	-42.15	20230126	35650	11.64	20220907	2.72	N	194480	500	59 억	408075	N	N	924	N	N
92	20230714	140844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39650	-450	5	-1.12	1516634600	38017	66.58	40400	40400	39600	52100	28100	40100	39893.59	3.44	0	-3499	41166	40632	40116	39582	39066	40900	39850	59	12000	500	28870	50	1	11879660	4710	-70.05	2.15	12	0.32	-566.00	18478.00	68800	20230126	-42.37	35650	20220907	11.22	68800	-42.37	20230126	38850	2.06	20230712	68800	-42.37	20230126	35650	11.22	20220907	2.72	N	194480	500	59 억	408075	N	N	924	N	N
93	20230714	130831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39750	-350	5	-0.87	1299573600	32554	57.01	40400	40400	39600	52100	28100	40100	39920.55	3.44	0	-5596	41166	40632	40116	39582	39066	40900	39850	59	12000	500	28870	50	1	11879660	4722	-70.23	2.15	12	0.27	-566.00	18478.00	68800	20230126	-42.22	35650	20220907	11.50	68800	-42.22	20230126	38850	2.32	20230712	68800	-42.22	20230126	35650	11.50	20220907	2.72	N	194480	500	59 억	408075	N	N	924	N	N
94	20230714	120832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39650	-450	5	-1.12	1166109750	29193	51.12	40400	40400	39600	52100	28100	40100	39944.84	3.44	0	-6635	41166	40632	40116	39582	39066	40900	39850	59	12000	500	28870	50	1	11879660	4710	-70.05	2.15	12	0.25	-566.00	18478.00	68800	20230126	-42.37	35650	20220907	11.22	68800	-42.37	20230126	38850	2.06	20230712	68800	-42.37	20230126	35650	11.22	20220907	2.72	N	194480	500	59 억	408075	N	N	924	N	N
95	20230714	110841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40000	-100	5	-0.25	997899300	24966	43.72	40400	40400	39600	52100	28100	40100	39970.33	3.44	0	-6268	41166	40632	40116	39582	39066	40900	39850	59	12000	500	28870	50	1	11879660	4752	-70.67	2.16	12	0.21	-566.00	18478.00	68800	20230126	-41.86	35650	20220907	12.20	68800	-41.86	20230126	38850	2.96	20230712	68800	-41.86	20230126	35650	12.20	20220907	2.72	N	194480	500	59 억	408075	N	N	924	N	N
96	20230714	100842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39900	-200	5	-0.50	669268500	16707	29.26	40400	40400	39800	52100	28100	40100	40059.17	3.44	0	-4887	41166	40632	40116	39582	39066	40900	39850	59	12000	500	28870	50	1	11879660	4740	-70.49	2.16	12	0.14	-566.00	18478.00	68800	20230126	-42.01	35650	20220907	11.92	68800	-42.01	20230126	38850	2.70	20230712	68800	-42.01	20230126	35650	11.92	20220907	2.72	N	194480	500	59 억	408075	N	N	924	N	N
97	20230714	090838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40100	0	3	0.00	132455800	3306	5.79	40400	40400	40000	52100	28100	40100	40065.28	3.44	0	-530	41166	40632	40116	39582	39066	40900	39850	59	12000	500	28870	50	1	11879660	4764	-70.85	2.17	12	0.03	-566.00	18478.00	68800	20230126	-41.72	35650	20220907	12.48	68800	-41.72	20230126	38850	3.22	20230712	68800	-41.72	20230126	35650	12.48	20220907	2.72	N	194480	500	59 억	408075	N	N	924	N	N
98	20230713	160834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40100	500	2	1.26	2275842550	56609	54.93	39750	40650	39600	51400	27750	39600	40203.35	3.38	0	12075	41300	40450	39650	38800	38000	40050	38400	59	11825	500	28510	50	1	11879660	4764	-70.85	2.17	12	0.48	-566.00	18478.00	68800	20230126	-41.72	35650	20220907	12.48	68800	-41.72	20230126	38850	3.22	20230712	68800	-41.72	20230126	35650	12.48	20220907	2.71	N	194480	500	59 억	401818	N	N	924	N	N
99	20230713	150829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40050	450	2	1.14	2165845900	53864	52.27	39750	40650	39600	51400	27750	39600	40209.53	3.38	0	11801	41300	40450	39650	38800	38000	40050	38400	59	11825	500	28510	50	1	11879660	4758	-70.76	2.17	12	0.45	-566.00	18478.00	68800	20230126	-41.79	35650	20220907	12.34	68800	-41.79	20230126	38850	3.09	20230712	68800	-41.79	20230126	35650	12.34	20220907	2.71	N	194480	500	59 억	401818	N	N	0	N	N
100	20230713	140829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40150	550	2	1.39	1996241800	49625	48.16	39750	40650	39600	51400	27750	39600	40226.54	3.38	0	11391	41300	40450	39650	38800	38000	40050	38400	59	11825	500	28510	50	1	11879660	4770	-70.94	2.17	12	0.42	-566.00	18478.00	68800	20230126	-41.64	35650	20220907	12.62	68800	-41.64	20230126	38850	3.35	20230712	68800	-41.64	20230126	35650	12.62	20220907	2.71	N	194480	500	59 억	401818	N	N	0	N	N
101	20230713	130833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39850	250	2	0.63	1850861950	45991	44.63	39750	40650	39600	51400	27750	39600	40244.00	3.38	0	10693	41300	40450	39650	38800	38000	40050	38400	59	11825	500	28510	50	1	11879660	4734	-70.41	2.16	12	0.39	-566.00	18478.00	68800	20230126	-42.08	35650	20220907	11.78	68800	-42.08	20230126	38850	2.57	20230712	68800	-42.08	20230126	35650	11.78	20220907	2.71	N	194480	500	59 억	401818	N	N	0	N	N
102	20230713	120828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40350	750	2	1.89	1521361700	37778	36.66	39750	40650	39600	51400	27750	39600	40271.10	3.38	0	12777	41300	40450	39650	38800	38000	40050	38400	59	11825	500	28510	50	1	11879660	4793	-71.29	2.18	12	0.32	-566.00	18478.00	68800	20230126	-41.35	35650	20220907	13.18	68800	-41.35	20230126	38850	3.86	20230712	68800	-41.35	20230126	35650	13.18	20220907	2.71	N	194480	500	59 억	401818	N	N	0	N	N
103	20230713	110832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40450	850	2	2.15	1301760500	32343	31.39	39750	40650	39600	51400	27750	39600	40248.60	3.38	0	11975	41300	40450	39650	38800	38000	40050	38400	59	11825	500	28510	50	1	11879660	4805	-71.47	2.19	12	0.27	-566.00	18478.00	68800	20230126	-41.21	35650	20220907	13.46	68800	-41.21	20230126	38850	4.12	20230712	68800	-41.21	20230126	35650	13.46	20220907	2.71	N	194480	500	59 억	401818	N	N	0	N	N
104	20230713	100826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40350	750	2	1.89	1071585700	26645	25.86	39750	40650	39600	51400	27750	39600	40217.14	3.38	0	10998	41300	40450	39650	38800	38000	40050	38400	59	11825	500	28510	50	1	11879660	4793	-71.29	2.18	12	0.22	-566.00	18478.00	68800	20230126	-41.35	35650	20220907	13.18	68800	-41.35	20230126	38850	3.86	20230712	68800	-41.35	20230126	35650	13.18	20220907	2.71	N	194480	500	59 억	401818	N	N	0	N	N
105	20230713	090821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40300	700	2	1.77	423758000	10598	10.28	39750	40350	39600	51400	27750	39600	39984.71	3.38	0	6627	41300	40450	39650	38800	38000	40050	38400	59	11825	500	28510	50	1	11879660	4788	-71.20	2.18	12	0.09	-566.00	18478.00	68800	20230126	-41.42	35650	20220907	13.04	68800	-41.42	20230126	38850	3.73	20230712	68800	-41.42	20230126	35650	13.04	20220907	2.71	N	194480	500	59 억	401818	N	N	0	N	N
106	20230712	160825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39600	-650	5	-1.61	3934759700	99907	97.87	40500	40500	38850	52300	28200	40250	39383.67	3.44	0	-1676	41483	40866	39983	39366	38483	41175	39675	59	12050	500	28980	50	1	11879660	4704	-69.96	2.14	12	0.84	-566.00	18478.00	68800	20230126	-42.44	35650	20220907	11.08	68800	-42.44	20230126	38850	1.93	20230712	68800	-42.44	20230126	35650	11.08	20220907	2.69	N	194480	500	59 억	408976	N	N	156	N	N
107	20230712	150819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39550	-700	5	-1.74	3728578450	94697	92.77	40500	40500	38850	52300	28200	40250	39373.78	3.44	0	-3430	41483	40866	39983	39366	38483	41175	39675	59	12050	500	28980	50	1	11879660	4698	-69.88	2.14	12	0.80	-566.00	18478.00	68800	20230126	-42.51	35650	20220907	10.94	68800	-42.51	20230126	38850	1.80	20230712	68800	-42.51	20230126	35650	10.94	20220907	2.69	N	194480	500	59 억	408976	N	N	156	N	N
108	20230712	140817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39200	-1050	5	-2.61	3232952450	82137	80.47	40500	40500	38850	52300	28200	40250	39360.49	3.44	0	-9984	41483	40866	39983	39366	38483	41175	39675	59	12050	500	28980	50	1	11879660	4657	-69.26	2.12	12	0.69	-566.00	18478.00	68800	20230126	-43.02	35650	20220907	9.96	68800	-43.02	20230126	38850	0.90	20230712	68800	-43.02	20230126	35650	9.96	20220907	2.69	N	194480	500	59 억	408976	N	N	156	N	N
109	20230712	130820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39000	-1250	5	-3.11	2824186100	71670	70.21	40500	40500	38850	52300	28200	40250	39405.42	3.44	0	-14345	41483	40866	39983	39366	38483	41175	39675	59	12050	500	28980	50	1	11879660	4633	-68.90	2.11	12	0.60	-566.00	18478.00	68800	20230126	-43.31	35650	20220907	9.40	68800	-43.31	20230126	38850	0.39	20230712	68800	-43.31	20230126	35650	9.40	20220907	2.69	N	194480	500	59 억	408976	N	N	156	N	N
110	20230712	120823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39050	-1200	5	-2.98	2484697000	62978	61.70	40500	40500	38850	52300	28200	40250	39453.41	3.44	0	-16621	41483	40866	39983	39366	38483	41175	39675	59	12050	500	28980	50	1	11879660	4639	-68.99	2.11	12	0.53	-566.00	18478.00	68800	20230126	-43.24	35650	20220907	9.54	68800	-43.24	20230126	38850	0.51	20230712	68800	-43.24	20230126	35650	9.54	20220907	2.69	N	194480	500	59 억	408976	N	N	156	N	N
111	20230712	110822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39000	-1250	5	-3.11	2045260700	51701	50.65	40500	40500	38950	52300	28200	40250	39559.40	3.44	0	-15774	41483	40866	39983	39366	38483	41175	39675	59	12050	500	28980	50	1	11879660	4633	-68.90	2.11	12	0.44	-566.00	18478.00	68800	20230126	-43.31	35650	20220907	9.40	68800	-43.31	20230126	38900	0.26	20230710	68800	-43.31	20230126	35650	9.40	20220907	2.69	N	194480	500	59 억	408976	N	N	156	N	N
112	20230712	100822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39900	-350	5	-0.87	559931350	14020	13.73	40500	40500	39600	52300	28200	40250	39938.04	3.44	0	-3698	41483	40866	39983	39366	38483	41175	39675	59	12050	500	28980	50	1	11879660	4740	-70.49	2.16	12	0.12	-566.00	18478.00	68800	20230126	-42.01	35650	20220907	11.92	68800	-42.01	20230126	38900	2.57	20230710	68800	-42.01	20230126	35650	11.92	20220907	2.69	N	194480	500	59 억	408976	N	N	156	N	N
113	20230712	090824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39650	-600	5	-1.49	195322550	4893	4.79	40500	40500	39600	52300	28200	40250	39918.77	3.44	0	-3570	41483	40866	39983	39366	38483	41175	39675	59	12050	500	28980	50	1	11879660	4710	-70.05	2.15	12	0.04	-566.00	18478.00	68800	20230126	-42.37	35650	20220907	11.22	68800	-42.37	20230126	38900	1.93	20230710	68800	-42.37	20230126	35650	11.22	20220907	2.69	N	194480	500	59 억	408976	N	N	156	N	N
114	20230711	160811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40250	1250	2	3.21	4077033650	101926	102.69	39100	40600	39100	50700	27300	39000	39999.69	3.37	0	14459	42466	40732	39816	38082	37166	40275	37625	59	11700	500	28080	50	1	11879660	4782	-71.11	2.18	12	0.86	-566.00	18478.00	68800	20230126	-41.50	35650	20220907	12.90	68800	-41.50	20230126	38900	3.47	20230710	68800	-41.50	20230126	35650	12.90	20220907	2.70	N	194480	500	59 억	400913	N	N	156	N	N
115	20230711	150809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40150	1150	2	2.95	3958408100	98976	99.72	39100	40600	39100	50700	27300	39000	39993.62	3.37	0	13451	42466	40732	39816	38082	37166	40275	37625	59	11700	500	28080	50	1	11879660	4770	-70.94	2.17	12	0.83	-566.00	18478.00	68800	20230126	-41.64	35650	20220907	12.62	68800	-41.64	20230126	38900	3.21	20230710	68800	-41.64	20230126	35650	12.62	20220907	2.70	N	194480	500	59 억	400913	N	N	0	N	N
116	20230711	140804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39850	850	2	2.18	3479770350	86998	87.65	39100	40600	39100	50700	27300	39000	39998.28	3.37	0	5095	42466	40732	39816	38082	37166	40275	37625	59	11700	500	28080	50	1	11879660	4734	-70.41	2.16	12	0.73	-566.00	18478.00	68800	20230126	-42.08	35650	20220907	11.78	68800	-42.08	20230126	38900	2.44	20230710	68800	-42.08	20230126	35650	11.78	20220907	2.70	N	194480	500	59 억	400913	N	N	0	N	N
117	20230711	130755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39950	950	2	2.44	3079244500	76957	77.54	39100	40600	39100	50700	27300	39000	40012.53	3.37	0	3248	42466	40732	39816	38082	37166	40275	37625	59	11700	500	28080	50	1	11879660	4746	-70.58	2.16	12	0.65	-566.00	18478.00	68800	20230126	-41.93	35650	20220907	12.06	68800	-41.93	20230126	38900	2.70	20230710	68800	-41.93	20230126	35650	12.06	20220907	2.70	N	194480	500	59 억	400913	N	N	0	N	N
118	20230711	120814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39750	750	2	1.92	2710740400	67689	68.20	39100	40600	39100	50700	27300	39000	40046.99	3.37	0	45	42466	40732	39816	38082	37166	40275	37625	59	11700	500	28080	50	1	11879660	4722	-70.23	2.15	12	0.57	-566.00	18478.00	68800	20230126	-42.22	35650	20220907	11.50	68800	-42.22	20230126	38900	2.19	20230710	68800	-42.22	20230126	35650	11.50	20220907	2.70	N	194480	500	59 억	400913	N	N	0	N	N
119	20230711	110819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39750	750	2	1.92	2429929100	60630	61.09	39100	40600	39100	50700	27300	39000	40078.00	3.37	0	-894	42466	40732	39816	38082	37166	40275	37625	59	11700	500	28080	50	1	11879660	4722	-70.23	2.15	12	0.51	-566.00	18478.00	68800	20230126	-42.22	35650	20220907	11.50	68800	-42.22	20230126	38900	2.19	20230710	68800	-42.22	20230126	35650	11.50	20220907	2.70	N	194480	500	59 억	400913	N	N	0	N	N
120	20230711	100815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40150	1150	2	2.95	1972609700	49204	49.57	39100	40600	39100	50700	27300	39000	40090.43	3.37	0	2133	42466	40732	39816	38082	37166	40275	37625	59	11700	500	28080	50	1	11879660	4770	-70.94	2.17	12	0.41	-566.00	18478.00	68800	20230126	-41.64	35650	20220907	12.62	68800	-41.64	20230126	38900	3.21	20230710	68800	-41.64	20230126	35650	12.62	20220907	2.70	N	194480	500	59 억	400913	N	N	0	N	N
121	20230711	090814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39250	250	2	0.64	94854000	2411	2.43	39100	39550	39100	50700	27300	39000	39342.18	3.37	0	1032	42466	40732	39816	38082	37166	40275	37625	59	11700	500	28080	50	1	11879660	4663	-69.35	2.12	12	0.02	-566.00	18478.00	68800	20230126	-42.95	35650	20220907	10.10	68800	-42.95	20230126	38900	0.90	20230710	68800	-42.95	20230126	35650	10.10	20220907	2.70	N	194480	500	59 억	400913	N	N	0	N	N
122	20230710	160806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39000	-1100	5	-2.74	3896635100	98420	169.73	40450	41550	38900	52100	28100	40100	39594.13	3.37	0	323	41166	40632	40066	39532	38966	40350	39250	59	12000	500	28870	50	1	11879660	4633	-68.90	2.11	12	0.83	-566.00	18478.00	68800	20230126	-43.31	35650	20220907	9.40	68800	-43.31	20230126	38900	0.26	20230710	68800	-43.31	20230126	35650	9.40	20220907	2.71	N	194480	500	59 억	400556	N	N	0	N	N
123	20230710	150808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	38900	-1200	5	-2.99	3660783500	92375	159.31	40450	41550	38900	52100	28100	40100	39629.59	3.37	0	-1131	41166	40632	40066	39532	38966	40350	39250	59	12000	500	28870	50	1	11879660	4621	-68.73	2.11	12	0.78	-566.00	18478.00	68800	20230126	-43.46	35650	20220907	9.12	68800	-43.46	20230126	38900	0.00	20230710	68800	-43.46	20230126	35650	9.12	20220907	2.71	N	194480	500	59 억	400556	N	N	0	N	N
124	20230710	140801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39100	-1000	5	-2.49	2860961400	71871	123.95	40450	41550	38950	52100	28100	40100	39806.89	3.37	0	-2127	41166	40632	40066	39532	38966	40350	39250	59	12000	500	28870	50	1	11879660	4645	-69.08	2.12	12	0.60	-566.00	18478.00	68800	20230126	-43.17	35650	20220907	9.68	68800	-43.17	20230126	38950	0.39	20230710	68800	-43.17	20230126	35650	9.68	20220907	2.71	N	194480	500	59 억	400556	N	N	0	N	N
125	20230710	130751	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39350	-750	5	-1.87	2366850350	59287	102.25	40450	41550	38950	52100	28100	40100	39921.91	3.37	0	-5437	41166	40632	40066	39532	38966	40350	39250	59	12000	500	28870	50	1	11879660	4675	-69.52	2.13	12	0.50	-566.00	18478.00	68800	20230126	-42.81	35650	20220907	10.38	68800	-42.81	20230126	38950	1.03	20230710	68800	-42.81	20230126	35650	10.38	20220907	2.71	N	194480	500	59 억	400556	N	N	0	N	N
126	20230710	120812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39350	-750	5	-1.87	2103717550	52589	90.69	40450	41550	38950	52100	28100	40100	40002.99	3.37	0	-7938	41166	40632	40066	39532	38966	40350	39250	59	12000	500	28870	50	1	11879660	4675	-69.52	2.13	12	0.44	-566.00	18478.00	68800	20230126	-42.81	35650	20220907	10.38	68800	-42.81	20230126	38950	1.03	20230710	68800	-42.81	20230126	35650	10.38	20220907	2.71	N	194480	500	59 억	400556	N	N	0	N	N
127	20230710	110809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39100	-1000	5	-2.49	1752382500	43621	75.23	40450	41550	39050	52100	28100	40100	40172.91	3.37	0	-9441	41166	40632	40066	39532	38966	40350	39250	59	12000	500	28870	50	1	11879660	4645	-69.08	2.12	12	0.37	-566.00	18478.00	68800	20230126	-43.17	35650	20220907	9.68	68800	-43.17	20230126	39050	0.13	20230710	68800	-43.17	20230126	35650	9.68	20220907	2.71	N	194480	500	59 억	400556	N	N	0	N	N
128	20230710	100811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40000	-100	5	-0.25	1056484100	26039	44.91	40450	41550	39850	52100	28100	40100	40573.16	3.37	0	-1861	41166	40632	40066	39532	38966	40350	39250	59	12000	500	28870	50	1	11879660	4752	-70.67	2.16	12	0.22	-566.00	18478.00	68800	20230126	-41.86	35650	20220907	12.20	68800	-41.86	20230126	39500	1.27	20230707	68800	-41.86	20230126	35650	12.20	20220907	2.71	N	194480	500	59 억	400556	N	N	0	N	N
129	20230710	090802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40750	650	2	1.62	472930250	11542	19.91	40450	41550	40450	52100	28100	40100	40974.80	3.37	0	1953	41166	40632	40066	39532	38966	40350	39250	59	12000	500	28870	50	1	11879660	4841	-72.00	2.21	12	0.10	-566.00	18478.00	68800	20230126	-40.77	35650	20220907	14.31	68800	-40.77	20230126	39500	3.16	20230707	68800	-40.77	20230126	35650	14.31	20220907	2.71	N	194480	500	59 억	400556	N	N	0	N	N
130	20230707	160800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40100	-350	5	-0.87	2300149750	57679	68.34	40150	40600	39500	52500	28350	40450	39878.30	3.28	0	10732	42683	41566	40933	39816	39183	41250	39500	59	12075	500	29120	50	1	11879660	4764	-70.85	2.17	12	0.49	-566.00	18478.00	68800	20230126	-41.72	35650	20220907	12.48	68800	-41.72	20230126	39500	1.52	20230707	68800	-41.72	20230126	35650	12.48	20220907	2.62	N	194480	500	59 억	389844	N	N	1	N	N
131	20230707	150800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39900	-550	5	-1.36	2179385700	54660	64.77	40150	40600	39500	52500	28350	40450	39871.67	3.28	0	11047	42683	41566	40933	39816	39183	41250	39500	59	12075	500	29120	50	1	11879660	4740	-70.49	2.16	12	0.46	-566.00	18478.00	68800	20230126	-42.01	35650	20220907	11.92	68800	-42.01	20230126	39500	1.01	20230707	68800	-42.01	20230126	35650	11.92	20220907	2.62	N	194480	500	59 억	389844	N	N	1	N	N
132	20230707	140815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39600	-850	5	-2.10	1892267950	47424	56.19	40150	40600	39500	52500	28350	40450	39901.06	3.28	0	9133	42683	41566	40933	39816	39183	41250	39500	59	12075	500	29120	50	1	11879660	4704	-69.96	2.14	12	0.40	-566.00	18478.00	68800	20230126	-42.44	35650	20220907	11.08	68800	-42.44	20230126	39500	0.25	20230707	68800	-42.44	20230126	35650	11.08	20220907	2.62	N	194480	500	59 억	389844	N	N	1	N	N
133	20230707	130805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39600	-850	5	-2.10	1619974350	40556	48.05	40150	40600	39500	52500	28350	40450	39944.14	3.28	0	7002	42683	41566	40933	39816	39183	41250	39500	59	12075	500	29120	50	1	11879660	4704	-69.96	2.14	12	0.34	-566.00	18478.00	68800	20230126	-42.44	35650	20220907	11.08	68800	-42.44	20230126	39500	0.25	20230707	68800	-42.44	20230126	35650	11.08	20220907	2.62	N	194480	500	59 억	389844	N	N	1	N	N
134	20230707	120809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39750	-700	5	-1.73	1305240800	32662	38.70	40150	40600	39500	52500	28350	40450	39962.06	3.28	0	3934	42683	41566	40933	39816	39183	41250	39500	59	12075	500	29120	50	1	11879660	4722	-70.23	2.15	12	0.27	-566.00	18478.00	68800	20230126	-42.22	35650	20220907	11.50	68800	-42.22	20230126	39500	0.63	20230707	68800	-42.22	20230126	35650	11.50	20220907	2.62	N	194480	500	59 억	389844	N	N	1	N	N
135	20230707	110810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39750	-700	5	-1.73	1030977350	25759	30.52	40150	40600	39500	52500	28350	40450	40023.97	3.28	0	660	42683	41566	40933	39816	39183	41250	39500	59	12075	500	29120	50	1	11879660	4722	-70.23	2.15	12	0.22	-566.00	18478.00	68800	20230126	-42.22	35650	20220907	11.50	68800	-42.22	20230126	39500	0.63	20230707	68800	-42.22	20230126	35650	11.50	20220907	2.62	N	194480	500	59 억	389844	N	N	1	N	N
136	20230707	100800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40000	-450	5	-1.11	833700800	20826	24.68	40150	40600	39500	52500	28350	40450	40031.73	3.28	0	570	42683	41566	40933	39816	39183	41250	39500	59	12075	500	29120	50	1	11879660	4752	-70.67	2.16	12	0.18	-566.00	18478.00	68800	20230126	-41.86	35650	20220907	12.20	68800	-41.86	20230126	39500	1.27	20230707	68800	-41.86	20230126	35650	12.20	20220907	2.62	N	194480	500	59 억	389844	N	N	1	N	N
137	20230707	090802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40400	-50	5	-0.12	163098100	4052	4.80	40150	40600	40050	52500	28350	40450	40251.26	3.28	0	923	42683	41566	40933	39816	39183	41250	39500	59	12075	500	29120	50	1	11879660	4799	-71.38	2.19	12	0.03	-566.00	18478.00	68800	20230126	-41.28	35650	20220907	13.32	68800	-41.28	20230126	40050	0.87	20230707	68800	-41.28	20230126	35650	13.32	20220907	2.62	N	194480	500	59 억	389844	N	N	1	N	N
138	20230706	160801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40450	-1050	5	-2.53	3444448000	83969	85.86	41350	42050	40300	53900	29050	41500	41024.23	3.15	0	16021	43500	42500	42000	41000	40500	42250	40750	59	12425	500	29880	50	1	11879660	4805	-71.47	2.19	12	0.71	-566.00	18478.00	68800	20230126	-41.21	35650	20220907	13.46	68800	-41.21	20230126	40300	0.37	20230706	68800	-41.21	20230126	35650	13.46	20220907	2.58	N	194480	500	59 억	373927	N	N	1	N	N
139	20230706	150801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40400	-1100	5	-2.65	3116815850	75864	77.57	41350	42050	40400	53900	29050	41500	41084.25	3.15	0	11211	43500	42500	42000	41000	40500	42250	40750	59	12425	500	29880	50	1	11879660	4799	-71.38	2.19	12	0.64	-566.00	18478.00	68800	20230126	-41.28	35650	20220907	13.32	68800	-41.28	20230126	40400	0.00	20230706	68800	-41.28	20230126	35650	13.32	20220907	2.58	N	194480	500	59 억	373927	N	N	0	N	N
140	20230706	140803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40600	-900	5	-2.17	2658444750	64556	66.01	41350	42050	40500	53900	29050	41500	41180.44	3.15	0	8525	43500	42500	42000	41000	40500	42250	40750	59	12425	500	29880	50	1	11879660	4823	-71.73	2.20	12	0.54	-566.00	18478.00	68800	20230126	-40.99	35650	20220907	13.88	68800	-40.99	20230126	40500	0.25	20230706	68800	-40.99	20230126	35650	13.88	20220907	2.58	N	194480	500	59 억	373927	N	N	0	N	N
141	20230706	130802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40750	-750	5	-1.81	2120163450	51293	52.45	41350	42050	40750	53900	29050	41500	41334.36	3.15	0	3744	43500	42500	42000	41000	40500	42250	40750	59	12425	500	29880	50	1	11879660	4841	-72.00	2.21	12	0.43	-566.00	18478.00	68800	20230126	-40.77	35650	20220907	14.31	68800	-40.77	20230126	40750	0.00	20230706	68800	-40.77	20230126	35650	14.31	20220907	2.58	N	194480	500	59 억	373927	N	N	0	N	N
142	20230706	120753	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	41150	-350	5	-0.84	1750417700	42264	43.21	41350	42050	40950	53900	29050	41500	41416.28	3.15	0	4780	43500	42500	42000	41000	40500	42250	40750	59	12425	500	29880	50	1	11879660	4888	-72.70	2.23	12	0.36	-566.00	18478.00	68800	20230126	-40.19	35650	20220907	15.43	68800	-40.19	20230126	40950	0.49	20230706	68800	-40.19	20230126	35650	15.43	20220907	2.58	N	194480	500	59 억	373927	N	N	0	N	N
143	20230706	110806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	41450	-50	5	-0.12	1523997450	36776	37.60	41350	42050	40950	53900	29050	41500	41440.00	3.15	0	3873	43500	42500	42000	41000	40500	42250	40750	59	12425	500	29880	50	1	11879660	4924	-73.23	2.24	12	0.31	-566.00	18478.00	68800	20230126	-39.75	35650	20220907	16.27	68800	-39.75	20230126	40950	1.22	20230706	68800	-39.75	20230126	35650	16.27	20220907	2.58	N	194480	500	59 억	373927	N	N	0	N	N
144	20230706	100801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	41900	400	2	0.96	1310385550	31652	32.36	41350	42050	40950	53900	29050	41500	41399.77	3.15	0	3793	43500	42500	42000	41000	40500	42250	40750	59	12425	500	29880	50	1	11879660	4978	-74.03	2.27	12	0.27	-566.00	18478.00	68800	20230126	-39.10	35650	20220907	17.53	68800	-39.10	20230126	40950	2.32	20230706	68800	-39.10	20230126	35650	17.53	20220907	2.58	N	194480	500	59 억	373927	N	N	0	N	N
145	20230706	090800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	41500	0	3	0.00	182874950	4406	4.51	41350	41900	41350	53900	29050	41500	41505.89	3.15	0	492	43500	42500	42000	41000	40500	42250	40750	59	12425	500	29880	50	1	11879660	4930	-73.32	2.25	12	0.04	-566.00	18478.00	68800	20230126	-39.68	35650	20220907	16.41	68800	-39.68	20230126	41350	0.36	20230706	68800	-39.68	20230126	35650	16.41	20220907	2.58	N	194480	500	59 억	373927	N	N	0	N	N
146	20230705	160757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	41500	-1250	5	-2.92	4089860700	97475	148.07	42750	43000	41500	55500	29950	42750	41959.57	2.93	0	23718	44616	43682	42966	42032	41316	43325	41675	59	12775	500	30780	50	1	11879660	4930	-73.32	2.25	12	0.82	-566.00	18478.00	68800	20230126	-39.68	35650	20220907	16.41	68800	-39.68	20230126	41500	0.00	20230705	68800	-39.68	20230126	35650	16.41	20220907	2.60	N	194480	500	59 억	348348	N	N	0	N	N
147	20230705	150754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	41800	-950	5	-2.22	3148284550	74838	113.68	42750	43000	41650	55500	29950	42750	42067.60	2.93	0	17773	44616	43682	42966	42032	41316	43325	41675	59	12775	500	30780	50	1	11879660	4966	-73.85	2.26	12	0.63	-566.00	18478.00	68800	20230126	-39.24	35650	20220907	17.25	68800	-39.24	20230126	41650	0.36	20230705	68800	-39.24	20230126	35650	17.25	20220907	2.60	N	194480	500	59 억	348348	N	N	0	N	N
148	20230705	140745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42000	-750	5	-1.75	2421220400	57434	87.24	42750	43000	41800	55500	29950	42750	42156.12	2.93	0	12937	44616	43682	42966	42032	41316	43325	41675	59	12775	500	30780	50	1	11879660	4989	-74.20	2.27	12	0.48	-566.00	18478.00	68800	20230126	-38.95	35650	20220907	17.81	68800	-38.95	20230126	41800	0.48	20230705	68800	-38.95	20230126	35650	17.81	20220907	2.60	N	194480	500	59 억	348348	N	N	0	N	N
149	20230705	130748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	41900	-850	5	-1.99	2121585350	50290	76.39	42750	43000	41800	55500	29950	42750	42186.54	2.93	0	9641	44616	43682	42966	42032	41316	43325	41675	59	12775	500	30780	50	1	11879660	4978	-74.03	2.27	12	0.42	-566.00	18478.00	68800	20230126	-39.10	35650	20220907	17.53	68800	-39.10	20230126	41800	0.24	20230705	68800	-39.10	20230126	35650	17.53	20220907	2.60	N	194480	500	59 억	348348	N	N	0	N	N
150	20230705	120747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42100	-650	5	-1.52	1573152000	37219	56.54	42750	43000	41950	55500	29950	42750	42266.89	2.93	0	5173	44616	43682	42966	42032	41316	43325	41675	59	12775	500	30780	50	1	11879660	5001	-74.38	2.28	12	0.31	-566.00	18478.00	68800	20230126	-38.81	35650	20220907	18.09	68800	-38.81	20230126	41950	0.36	20230705	68800	-38.81	20230126	35650	18.09	20220907	2.60	N	194480	500	59 억	348348	N	N	0	N	N
151	20230705	110756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42250	-500	5	-1.17	1164223900	27497	41.77	42750	43000	42000	55500	29950	42750	42339.39	2.93	0	3337	44616	43682	42966	42032	41316	43325	41675	59	12775	500	30780	50	1	11879660	5019	-74.65	2.29	12	0.23	-566.00	18478.00	68800	20230126	-38.59	35650	20220907	18.51	68800	-38.59	20230126	42000	0.60	20230705	68800	-38.59	20230126	35650	18.51	20220907	2.60	N	194480	500	59 억	348348	N	N	0	N	N
152	20230705	100750	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42400	-350	5	-0.82	666659450	15712	23.87	42750	43000	42100	55500	29950	42750	42429.08	2.93	0	736	44616	43682	42966	42032	41316	43325	41675	59	12775	500	30780	50	1	11879660	5037	-74.91	2.29	12	0.13	-566.00	18478.00	68800	20230126	-38.37	35650	20220907	18.93	68800	-38.37	20230126	42050	0.83	20230316	68800	-38.37	20230126	35650	18.93	20220907	2.60	N	194480	500	59 억	348348	N	N	0	N	N
153	20230705	090748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42300	-450	5	-1.05	100404850	2355	3.58	42750	43000	42250	55500	29950	42750	42632.61	2.93	0	-387	44616	43682	42966	42032	41316	43325	41675	59	12775	500	30780	50	1	11879660	5025	-74.73	2.29	12	0.02	-566.00	18478.00	68800	20230126	-38.52	35650	20220907	18.65	68800	-38.52	20230126	42050	0.59	20230316	68800	-38.52	20230126	35650	18.65	20220907	2.60	N	194480	500	59 억	348348	N	N	0	N	N
154	20230704	160745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42750	-950	5	-2.17	2801127900	65358	87.63	43800	43900	42250	56800	30600	43700	42858.99	2.92	0	2011	44866	44282	43716	43132	42566	44575	43425	59	13100	500	31460	50	1	11879660	5079	-75.53	2.31	12	0.55	-566.00	18478.00	68800	20230126	-37.86	35650	20220907	19.92	68800	-37.86	20230126	42050	1.66	20230316	68800	-37.86	20230126	35650	19.92	20220907	2.60	N	194480	500	59 억	347325	N	N	176	N	N
155	20230704	150736	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42400	-1300	5	-2.97	2568829700	59896	80.31	43800	43900	42250	56800	30600	43700	42888.03	2.92	0	319	44866	44282	43716	43132	42566	44575	43425	59	13100	500	31460	50	1	11879660	5037	-74.91	2.29	12	0.50	-566.00	18478.00	68800	20230126	-38.37	35650	20220907	18.93	68800	-38.37	20230126	42050	0.83	20230316	68800	-38.37	20230126	35650	18.93	20220907	2.60	N	194480	500	59 억	347325	N	N	176	N	N
156	20230704	140741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42900	-800	5	-1.83	1430605400	33166	44.47	43800	43900	42800	56800	30600	43700	43134.53	2.92	0	-1663	44866	44282	43716	43132	42566	44575	43425	59	13100	500	31460	50	1	11879660	5096	-75.80	2.32	12	0.28	-566.00	18478.00	68800	20230126	-37.65	35650	20220907	20.34	68800	-37.65	20230126	42050	2.02	20230316	68800	-37.65	20230126	35650	20.34	20220907	2.60	N	194480	500	59 억	347325	N	N	176	N	N
157	20230704	130730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43150	-550	5	-1.26	1237022150	28663	38.43	43800	43900	42800	56800	30600	43700	43157.27	2.92	0	-2101	44866	44282	43716	43132	42566	44575	43425	59	13100	500	31460	50	1	11879660	5126	-76.24	2.34	12	0.24	-566.00	18478.00	68800	20230126	-37.28	35650	20220907	21.04	68800	-37.28	20230126	42050	2.62	20230316	68800	-37.28	20230126	35650	21.04	20220907	2.60	N	194480	500	59 억	347325	N	N	176	N	N
158	20230704	120739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43100	-600	5	-1.37	1081752100	25065	33.61	43800	43900	42800	56800	30600	43700	43157.66	2.92	0	-2918	44866	44282	43716	43132	42566	44575	43425	59	13100	500	31460	50	1	11879660	5120	-76.15	2.33	12	0.21	-566.00	18478.00	68800	20230126	-37.35	35650	20220907	20.90	68800	-37.35	20230126	42050	2.50	20230316	68800	-37.35	20230126	35650	20.90	20220907	2.60	N	194480	500	59 억	347325	N	N	176	N	N
159	20230704	110734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42950	-750	5	-1.72	923904400	21395	28.69	43800	43900	42800	56800	30600	43700	43182.95	2.92	0	-4053	44866	44282	43716	43132	42566	44575	43425	59	13100	500	31460	50	1	11879660	5102	-75.88	2.32	12	0.18	-566.00	18478.00	68800	20230126	-37.57	35650	20220907	20.48	68800	-37.57	20230126	42050	2.14	20230316	68800	-37.57	20230126	35650	20.48	20220907	2.60	N	194480	500	59 억	347325	N	N	176	N	N
160	20230704	100731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42900	-800	5	-1.83	711059450	16432	22.03	43800	43900	42900	56800	30600	43700	43272.59	2.92	0	-3984	44866	44282	43716	43132	42566	44575	43425	59	13100	500	31460	50	1	11879660	5096	-75.80	2.32	12	0.14	-566.00	18478.00	68800	20230126	-37.65	35650	20220907	20.34	68800	-37.65	20230126	42050	2.02	20230316	68800	-37.65	20230126	35650	20.34	20220907	2.60	N	194480	500	59 억	347325	N	N	176	N	N
161	20230704	090729	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43600	-100	5	-0.23	82378750	1884	2.53	43800	43900	43600	56800	30600	43700	43725.59	2.92	0	-567	44866	44282	43716	43132	42566	44575	43425	59	13100	500	31460	50	1	11879660	5180	-77.03	2.36	12	0.02	-566.00	18478.00	68800	20230126	-36.63	35650	20220907	22.30	68800	-36.63	20230126	42050	3.69	20230316	68800	-36.63	20230126	35650	22.30	20220907	2.60	N	194480	500	59 억	347325	N	N	176	N	N
162	20230703	160722	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43700	150	2	0.34	3246747850	74455	95.65	43250	44300	43150	56600	30500	43550	43606.45	2.82	0	12621	44383	43966	43233	42816	42083	43600	42450	59	13050	500	31350	50	1	11879660	5191	-77.21	2.36	12	0.63	-566.00	18478.00	68800	20230126	-36.48	35650	20220907	22.58	68800	-36.48	20230126	42050	3.92	20230316	68800	-36.48	20230126	35650	22.58	20220907	2.58	N	194480	500	59 억	334667	N	N	176	N	N
163	20230703	150730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43600	50	2	0.11	2778264200	63692	81.82	43250	44300	43150	56600	30500	43550	43620.30	2.82	0	9325	44383	43966	43233	42816	42083	43600	42450	59	13050	500	31350	50	1	11879660	5180	-77.03	2.36	12	0.54	-566.00	18478.00	68800	20230126	-36.63	35650	20220907	22.30	68800	-36.63	20230126	42050	3.69	20230316	68800	-36.63	20230126	35650	22.30	20220907	2.58	N	194480	500	59 억	334667	N	N	0	N	N
164	20230703	140730	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43600	50	2	0.11	2240903050	51370	65.99	43250	44300	43150	56600	30500	43550	43622.80	2.82	0	5154	44383	43966	43233	42816	42083	43600	42450	59	13050	500	31350	50	1	11879660	5180	-77.03	2.36	12	0.43	-566.00	18478.00	68800	20230126	-36.63	35650	20220907	22.30	68800	-36.63	20230126	42050	3.69	20230316	68800	-36.63	20230126	35650	22.30	20220907	2.58	N	194480	500	59 억	334667	N	N	0	N	N
165	20230703	130724	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43450	-100	5	-0.23	1904485700	43640	56.06	43250	44300	43150	56600	30500	43550	43640.83	2.82	0	2328	44383	43966	43233	42816	42083	43600	42450	59	13050	500	31350	50	1	11879660	5162	-76.77	2.35	12	0.37	-566.00	18478.00	68800	20230126	-36.85	35650	20220907	21.88	68800	-36.85	20230126	42050	3.33	20230316	68800	-36.85	20230126	35650	21.88	20220907	2.58	N	194480	500	59 억	334667	N	N	0	N	N
166	20230703	120732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43650	100	2	0.23	1687752600	38658	49.66	43250	44300	43150	56600	30500	43550	43658.57	2.82	0	1943	44383	43966	43233	42816	42083	43600	42450	59	13050	500	31350	50	1	11879660	5185	-77.12	2.36	12	0.33	-566.00	18478.00	68800	20230126	-36.56	35650	20220907	22.44	68800	-36.56	20230126	42050	3.80	20230316	68800	-36.56	20230126	35650	22.44	20220907	2.58	N	194480	500	59 억	334667	N	N	0	N	N
167	20230703	110726	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43600	50	2	0.11	1424570350	32620	41.91	43250	44300	43150	56600	30500	43550	43671.70	2.82	0	1646	44383	43966	43233	42816	42083	43600	42450	59	13050	500	31350	50	1	11879660	5180	-77.03	2.36	12	0.27	-566.00	18478.00	68800	20230126	-36.63	35650	20220907	22.30	68800	-36.63	20230126	42050	3.69	20230316	68800	-36.63	20230126	35650	22.30	20220907	2.58	N	194480	500	59 억	334667	N	N	0	N	N
168	20230703	100715	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43600	50	2	0.11	1102957700	25237	32.42	43250	44300	43150	56600	30500	43550	43704.01	2.82	0	1774	44383	43966	43233	42816	42083	43600	42450	59	13050	500	31350	50	1	11879660	5180	-77.03	2.36	12	0.21	-566.00	18478.00	68800	20230126	-36.63	35650	20220907	22.30	68800	-36.63	20230126	42050	3.69	20230316	68800	-36.63	20230126	35650	22.30	20220907	2.58	N	194480	500	59 억	334667	N	N	0	N	N
169	20230703	090723	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43700	150	2	0.34	198298500	4569	5.87	43250	43750	43150	56600	30500	43550	43400.76	2.82	0	1337	44383	43966	43233	42816	42083	43600	42450	59	13050	500	31350	50	1	11879660	5191	-77.21	2.36	12	0.04	-566.00	18478.00	68800	20230126	-36.48	35650	20220907	22.58	68800	-36.48	20230126	42050	3.92	20230316	68800	-36.48	20230126	35650	22.58	20220907	2.58	N	194480	500	59 억	334667	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History