KissMeData/274400/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	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	investmentCareful	shortOverheated
2	20230831	161058	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13620	-290	5	-2.08	2594692070	191130	33.95	13900	13910	13310	18080	9740	13910	13572.55	1.86	-13565	14876	14392	13916	13432	12956	14635	13675	39	4170	500	9730	10	1	7819826	1065	-19.35	6.29	12	2.44	-704.00	2166.00	45000	20230706	-69.73	11760	20230822	15.82	45000	-69.73	20230706	11760	15.82	20230822	45000	-69.73	20230706	11760	15.82	20230822	0.31	N	274400	500	39 억	145446	N	N	N	N
3	20230831	151350	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13600	-310	5	-2.23	2484721400	183053	32.51	13900	13910	13310	18080	9740	13910	13570.93	1.86	-14874	14876	14392	13916	13432	12956	14635	13675	39	4170	500	9730	10	1	7819826	1063	-19.32	6.28	12	2.34	-704.00	2166.00	45000	20230706	-69.78	11760	20230822	15.65	45000	-69.78	20230706	11760	15.65	20230822	45000	-69.78	20230706	11760	15.65	20230822	0.31	N	274400	500	39 억	145446	N	N	N	N
4	20230831	141505	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13510	-400	5	-2.88	2147235600	158224	28.10	13900	13910	13310	18080	9740	13910	13567.53	1.86	-18442	14876	14392	13916	13432	12956	14635	13675	39	4170	500	9730	10	1	7819826	1056	-19.19	6.24	12	2.02	-704.00	2166.00	45000	20230706	-69.98	11760	20230822	14.88	45000	-69.98	20230706	11760	14.88	20230822	45000	-69.98	20230706	11760	14.88	20230822	0.31	N	274400	500	39 억	145446	N	N	N	N
5	20230831	131429	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13450	-460	5	-3.31	1960544680	144382	25.64	13900	13910	13310	18080	9740	13910	13575.31	1.86	-14859	14876	14392	13916	13432	12956	14635	13675	39	4170	500	9730	10	1	7819826	1052	-19.11	6.21	12	1.85	-704.00	2166.00	45000	20230706	-70.11	11760	20230822	14.37	45000	-70.11	20230706	11760	14.37	20230822	45000	-70.11	20230706	11760	14.37	20230822	0.31	N	274400	500	39 억	145446	N	N	N	N
6	20230831	121520	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13450	-460	5	-3.31	1614526670	118492	21.05	13900	13910	13380	18080	9740	13910	13621.88	1.86	-17271	14876	14392	13916	13432	12956	14635	13675	39	4170	500	9730	10	1	7819826	1052	-19.11	6.21	12	1.52	-704.00	2166.00	45000	20230706	-70.11	11760	20230822	14.37	45000	-70.11	20230706	11760	14.37	20230822	45000	-70.11	20230706	11760	14.37	20230822	0.31	N	274400	500	39 억	145446	N	N	N	N
7	20230831	111951	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13530	-380	5	-2.73	1228580510	89816	15.95	13900	13910	13500	18080	9740	13910	13674.84	1.86	-14400	14876	14392	13916	13432	12956	14635	13675	39	4170	500	9730	10	1	7819826	1058	-19.22	6.25	12	1.15	-704.00	2166.00	45000	20230706	-69.93	11760	20230822	15.05	45000	-69.93	20230706	11760	15.05	20230822	45000	-69.93	20230706	11760	15.05	20230822	0.31	N	274400	500	39 억	145446	N	N	N	N
8	20230831	101608	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13550	-360	5	-2.59	1022668390	74683	13.26	13900	13910	13500	18080	9740	13910	13688.91	1.86	-12615	14876	14392	13916	13432	12956	14635	13675	39	4170	500	9730	10	1	7819826	1060	-19.25	6.26	12	0.96	-704.00	2166.00	45000	20230706	-69.89	11760	20230822	15.22	45000	-69.89	20230706	11760	15.22	20230822	45000	-69.89	20230706	11760	15.22	20230822	0.31	N	274400	500	39 억	145446	N	N	N	N
9	20230831	091438	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13880	-30	5	-0.22	451918450	32884	5.84	13900	13910	13620	18080	9740	13910	13734.61	1.86	-4023	14876	14392	13916	13432	12956	14635	13675	39	4170	500	9730	10	1	7819826	1085	-19.72	6.41	12	0.42	-704.00	2166.00	45000	20230706	-69.16	11760	20230822	18.03	45000	-69.16	20230706	11760	18.03	20230822	45000	-69.16	20230706	11760	18.03	20230822	0.31	N	274400	500	39 억	145446	N	N	N	N
10	20230830	161102	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13910	410	2	3.04	7701885070	554280	85.59	13810	14400	13440	17550	9450	13500	13895.28	2.01	-18498	14693	14096	13383	12786	12073	14395	13085	39	4050	500	9450	10	1	7819826	1088	-19.76	6.42	12	7.09	-704.00	2166.00	45000	20230706	-69.09	11760	20230822	18.28	45000	-69.09	20230706	11760	18.28	20230822	45000	-69.09	20230706	11760	18.28	20230822	0.34	N	274400	500	39 억	157259	N	N	N	N
11	20230830	151326	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13960	460	2	3.41	7546094450	543128	83.86	13810	14400	13440	17550	9450	13500	13893.77	2.01	-17670	14693	14096	13383	12786	12073	14395	13085	39	4050	500	9450	10	1	7819826	1092	-19.83	6.45	12	6.95	-704.00	2166.00	45000	20230706	-68.98	11760	20230822	18.71	45000	-68.98	20230706	11760	18.71	20230822	45000	-68.98	20230706	11760	18.71	20230822	0.34	N	274400	500	39 억	157259	N	N	N	N
12	20230830	141419	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13920	420	2	3.11	6773681680	487762	75.31	13810	14400	13440	17550	9450	13500	13887.27	2.01	-28919	14693	14096	13383	12786	12073	14395	13085	39	4050	500	9450	10	1	7819826	1089	-19.77	6.43	12	6.24	-704.00	2166.00	45000	20230706	-69.07	11760	20230822	18.37	45000	-69.07	20230706	11760	18.37	20230822	45000	-69.07	20230706	11760	18.37	20230822	0.34	N	274400	500	39 억	157259	N	N	N	N
13	20230830	131411	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13920	420	2	3.11	5962879850	429756	66.36	13810	14400	13440	17550	9450	13500	13875.04	2.01	-41579	14693	14096	13383	12786	12073	14395	13085	39	4050	500	9450	10	1	7819826	1089	-19.77	6.43	12	5.50	-704.00	2166.00	45000	20230706	-69.07	11760	20230822	18.37	45000	-69.07	20230706	11760	18.37	20230822	45000	-69.07	20230706	11760	18.37	20230822	0.34	N	274400	500	39 억	157259	N	N	N	N
14	20230830	121424	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13710	210	2	1.56	5484182580	395126	61.01	13810	14400	13440	17550	9450	13500	13879.58	2.01	-42675	14693	14096	13383	12786	12073	14395	13085	39	4050	500	9450	10	1	7819826	1072	-19.47	6.33	12	5.05	-704.00	2166.00	45000	20230706	-69.53	11760	20230822	16.58	45000	-69.53	20230706	11760	16.58	20230822	45000	-69.53	20230706	11760	16.58	20230822	0.34	N	274400	500	39 억	157259	N	N	N	N
15	20230830	111938	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13660	160	2	1.19	5296393160	381402	58.89	13810	14400	13440	17550	9450	13500	13886.64	2.01	-42783	14693	14096	13383	12786	12073	14395	13085	39	4050	500	9450	10	1	7819826	1068	-19.40	6.31	12	4.88	-704.00	2166.00	45000	20230706	-69.64	11760	20230822	16.16	45000	-69.64	20230706	11760	16.16	20230822	45000	-69.64	20230706	11760	16.16	20230822	0.34	N	274400	500	39 억	157259	N	N	N	N
16	20230830	101505	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13840	340	2	2.52	4554947880	327274	50.53	13810	14400	13440	17550	9450	13500	13917.84	2.01	-43510	14693	14096	13383	12786	12073	14395	13085	39	4050	500	9450	10	1	7819826	1082	-19.66	6.39	12	4.19	-704.00	2166.00	45000	20230706	-69.24	11760	20230822	17.69	45000	-69.24	20230706	11760	17.69	20230822	45000	-69.24	20230706	11760	17.69	20230822	0.34	N	274400	500	39 억	157259	N	N	N	N
17	20230830	091406	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13620	120	2	0.89	691550790	50417	7.78	13810	13810	13600	17550	9450	13500	13716.62	2.01	-17456	14693	14096	13383	12786	12073	14395	13085	39	4050	500	9450	10	1	7819826	1065	-19.35	6.29	12	0.64	-704.00	2166.00	45000	20230706	-69.73	11760	20230822	15.82	45000	-69.73	20230706	11760	15.82	20230822	45000	-69.73	20230706	11760	15.82	20230822	0.34	N	274400	500	39 억	157259	N	N	N	N
18	20230829	161057	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13500	660	2	5.14	8551251490	633236	327.91	12800	13980	12670	16690	8990	12840	13503.87	1.28	62859	13146	12992	12686	12532	12226	13070	12610	39	3850	500	8980	10	1	7819826	1056	-19.18	6.23	12	8.10	-704.00	2166.00	45000	20230706	-70.00	11760	20230822	14.80	45000	-70.00	20230706	11760	14.80	20230822	45000	-70.00	20230706	11760	14.80	20230822	0.31	N	274400	500	39 억	100285	N	N	N	N
19	20230829	151334	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13560	720	2	5.61	8324666560	616496	319.25	12800	13980	12670	16690	8990	12840	13503.27	1.28	62533	13146	12992	12686	12532	12226	13070	12610	39	3850	500	8980	10	1	7819826	1060	-19.26	6.26	12	7.88	-704.00	2166.00	45000	20230706	-69.87	11760	20230822	15.31	45000	-69.87	20230706	11760	15.31	20230822	45000	-69.87	20230706	11760	15.31	20230822	0.31	N	274400	500	39 억	100285	N	N	N	N
20	20230829	141511	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13550	710	2	5.53	7910701360	585995	303.45	12800	13980	12670	16690	8990	12840	13499.68	1.28	53755	13146	12992	12686	12532	12226	13070	12610	39	3850	500	8980	10	1	7819826	1060	-19.25	6.26	12	7.49	-704.00	2166.00	45000	20230706	-69.89	11760	20230822	15.22	45000	-69.89	20230706	11760	15.22	20230822	45000	-69.89	20230706	11760	15.22	20230822	0.31	N	274400	500	39 억	100285	N	N	N	N
21	20230829	131404	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13690	850	2	6.62	6964866790	516444	267.44	12800	13980	12670	16690	8990	12840	13486.29	1.28	33666	13146	12992	12686	12532	12226	13070	12610	39	3850	500	8980	10	1	7819826	1071	-19.45	6.32	12	6.60	-704.00	2166.00	45000	20230706	-69.58	11760	20230822	16.41	45000	-69.58	20230706	11760	16.41	20230822	45000	-69.58	20230706	11760	16.41	20230822	0.31	N	274400	500	39 억	100285	N	N	N	N
22	20230829	121501	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13510	670	2	5.22	5013533750	374074	193.71	12800	13980	12670	16690	8990	12840	13402.62	1.28	3100	13146	12992	12686	12532	12226	13070	12610	39	3850	500	8980	10	1	7819826	1056	-19.19	6.24	12	4.78	-704.00	2166.00	45000	20230706	-69.98	11760	20230822	14.88	45000	-69.98	20230706	11760	14.88	20230822	45000	-69.98	20230706	11760	14.88	20230822	0.31	N	274400	500	39 억	100285	N	N	N	N
23	20230829	112158	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13230	390	2	3.04	1859034260	141908	73.49	12800	13280	12670	16690	8990	12840	13100.41	1.28	28889	13146	12992	12686	12532	12226	13070	12610	39	3850	500	8980	10	1	7819826	1035	-18.79	6.11	12	1.81	-704.00	2166.00	45000	20230706	-70.60	11760	20230822	12.50	45000	-70.60	20230706	11760	12.50	20230822	45000	-70.60	20230706	11760	12.50	20230822	0.31	N	274400	500	39 억	100285	N	N	N	N
24	20230829	101559	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13200	360	2	2.80	1161206330	89042	46.11	12800	13240	12670	16690	8990	12840	13041.27	1.28	18415	13146	12992	12686	12532	12226	13070	12610	39	3850	500	8980	10	1	7819826	1032	-18.75	6.09	12	1.14	-704.00	2166.00	45000	20230706	-70.67	11760	20230822	12.24	45000	-70.67	20230706	11760	12.24	20230822	45000	-70.67	20230706	11760	12.24	20230822	0.31	N	274400	500	39 억	100285	N	N	N	N
25	20230829	091039	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12840	0	3	0.00	187600940	14666	7.59	12800	12900	12670	16690	8990	12840	12791.32	1.28	-2768	13146	12992	12686	12532	12226	13070	12610	39	3850	500	8980	10	1	7819826	1004	-18.24	5.93	12	0.19	-704.00	2166.00	45000	20230706	-71.47	11760	20230822	9.18	45000	-71.47	20230706	11760	9.18	20230822	45000	-71.47	20230706	11760	9.18	20230822	0.31	N	274400	500	39 억	100285	N	N	N	N
26	20230828	161025	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12840	480	2	3.88	2405244520	190138	64.88	12420	12840	12380	16060	8660	12360	12647.28	1.28	10332	13180	12770	12410	12000	11640	12975	12205	39	3700	500	8650	10	1	7819826	1004	-18.24	5.93	12	2.43	-704.00	2166.00	45000	20230706	-71.47	11760	20230822	9.18	45000	-71.47	20230706	11760	9.18	20230822	45000	-71.47	20230706	11760	9.18	20230822	0.25	N	274400	500	39 억	99920	N	N	N	N
27	20230828	151035	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12670	310	2	2.51	2132463950	168825	57.61	12420	12820	12380	16060	8660	12360	12631.51	1.28	4790	13180	12770	12410	12000	11640	12975	12205	39	3700	500	8650	10	1	7819826	991	-18.00	5.85	12	2.16	-704.00	2166.00	45000	20230706	-71.84	11760	20230822	7.74	45000	-71.84	20230706	11760	7.74	20230822	45000	-71.84	20230706	11760	7.74	20230822	0.25	N	274400	500	39 억	99920	N	N	N	N
28	20230828	141038	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12660	300	2	2.43	1856041120	146991	50.16	12420	12820	12380	16060	8660	12360	12627.24	1.28	749	13180	12770	12410	12000	11640	12975	12205	39	3700	500	8650	10	1	7819826	990	-17.98	5.84	12	1.88	-704.00	2166.00	45000	20230706	-71.87	11760	20230822	7.65	45000	-71.87	20230706	11760	7.65	20230822	45000	-71.87	20230706	11760	7.65	20230822	0.25	N	274400	500	39 억	99920	N	N	N	N
29	20230828	131047	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12640	280	2	2.27	1706889750	135163	46.12	12420	12820	12380	16060	8660	12360	12628.75	1.28	-958	13180	12770	12410	12000	11640	12975	12205	39	3700	500	8650	10	1	7819826	988	-17.95	5.84	12	1.73	-704.00	2166.00	45000	20230706	-71.91	11760	20230822	7.48	45000	-71.91	20230706	11760	7.48	20230822	45000	-71.91	20230706	11760	7.48	20230822	0.25	N	274400	500	39 억	99920	N	N	N	N
30	20230828	121037	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12650	290	2	2.35	1569360230	124244	42.40	12420	12820	12380	16060	8660	12360	12631.68	1.28	-491	13180	12770	12410	12000	11640	12975	12205	39	3700	500	8650	10	1	7819826	989	-17.97	5.84	12	1.59	-704.00	2166.00	45000	20230706	-71.89	11760	20230822	7.57	45000	-71.89	20230706	11760	7.57	20230822	45000	-71.89	20230706	11760	7.57	20230822	0.25	N	274400	500	39 억	99920	N	N	N	N
31	20230828	111034	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12680	320	2	2.59	1083322300	86064	29.37	12420	12740	12380	16060	8660	12360	12587.89	1.28	-7077	13180	12770	12410	12000	11640	12975	12205	39	3700	500	8650	10	1	7819826	992	-18.01	5.85	12	1.10	-704.00	2166.00	45000	20230706	-71.82	11760	20230822	7.82	45000	-71.82	20230706	11760	7.82	20230822	45000	-71.82	20230706	11760	7.82	20230822	0.25	N	274400	500	39 억	99920	N	N	N	N
32	20230828	101024	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12500	140	2	1.13	756811780	60219	20.55	12420	12740	12380	16060	8660	12360	12568.29	1.28	-8071	13180	12770	12410	12000	11640	12975	12205	39	3700	500	8650	10	1	7819826	977	-17.76	5.77	12	0.77	-704.00	2166.00	45000	20230706	-72.22	11760	20230822	6.29	45000	-72.22	20230706	11760	6.29	20230822	45000	-72.22	20230706	11760	6.29	20230822	0.25	N	274400	500	39 억	99920	N	N	N	N
33	20230828	091037	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12490	130	2	1.05	251118870	20098	6.86	12420	12690	12380	16060	8660	12360	12495.96	1.28	-1572	13180	12770	12410	12000	11640	12975	12205	39	3700	500	8650	10	1	7819826	977	-17.74	5.77	12	0.26	-704.00	2166.00	45000	20230706	-72.24	11760	20230822	6.21	45000	-72.24	20230706	11760	6.21	20230822	45000	-72.24	20230706	11760	6.21	20230822	0.25	N	274400	500	39 억	99920	N	N	N	N
34	20230825	161029	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12360	130	2	1.06	3593806260	288859	96.63	12050	12820	12050	15890	8570	12230	12441.47	1.51	-10075	13103	12666	12333	11896	11563	12885	12115	39	3660	500	8560	10	1	7819826	967	-17.56	5.71	12	3.69	-704.00	2166.00	45000	20230706	-72.53	11760	20230822	5.10	45000	-72.53	20230706	11760	5.10	20230822	45000	-72.53	20230706	11760	5.10	20230822	0.26	N	274400	500	39 억	117825	N	N	N	N
35	20230825	151036	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12350	120	2	0.98	3477055540	279406	93.47	12050	12820	12050	15890	8570	12230	12444.46	1.51	-11546	13103	12666	12333	11896	11563	12885	12115	39	3660	500	8560	10	1	7819826	966	-17.54	5.70	12	3.57	-704.00	2166.00	45000	20230706	-72.56	11760	20230822	5.02	45000	-72.56	20230706	11760	5.02	20230822	45000	-72.56	20230706	11760	5.02	20230822	0.26	N	274400	500	39 억	117825	N	N	N	N
36	20230825	141034	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12390	160	2	1.31	3085556100	247637	82.84	12050	12820	12050	15890	8570	12230	12460.00	1.51	-15001	13103	12666	12333	11896	11563	12885	12115	39	3660	500	8560	10	1	7819826	969	-17.60	5.72	12	3.17	-704.00	2166.00	45000	20230706	-72.47	11760	20230822	5.36	45000	-72.47	20230706	11760	5.36	20230822	45000	-72.47	20230706	11760	5.36	20230822	0.26	N	274400	500	39 억	117825	N	N	N	N
37	20230825	131029	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12300	70	2	0.57	2967445030	238084	79.65	12050	12820	12050	15890	8570	12230	12463.86	1.51	-15278	13103	12666	12333	11896	11563	12885	12115	39	3660	500	8560	10	1	7819826	962	-17.47	5.68	12	3.04	-704.00	2166.00	45000	20230706	-72.67	11760	20230822	4.59	45000	-72.67	20230706	11760	4.59	20230822	45000	-72.67	20230706	11760	4.59	20230822	0.26	N	274400	500	39 억	117825	N	N	N	N
38	20230825	121031	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12230	0	3	0.00	2674237970	214218	71.66	12050	12820	12050	15890	8570	12230	12483.73	1.51	-15042	13103	12666	12333	11896	11563	12885	12115	39	3660	500	8560	10	1	7819826	956	-17.37	5.65	12	2.74	-704.00	2166.00	45000	20230706	-72.82	11760	20230822	4.00	45000	-72.82	20230706	11760	4.00	20230822	45000	-72.82	20230706	11760	4.00	20230822	0.26	N	274400	500	39 억	117825	N	N	N	N
39	20230825	111030	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12320	90	2	0.74	2435697970	194842	65.18	12050	12820	12050	15890	8570	12230	12500.89	1.51	-7656	13103	12666	12333	11896	11563	12885	12115	39	3660	500	8560	10	1	7819826	963	-17.50	5.69	12	2.49	-704.00	2166.00	45000	20230706	-72.62	11760	20230822	4.76	45000	-72.62	20230706	11760	4.76	20230822	45000	-72.62	20230706	11760	4.76	20230822	0.26	N	274400	500	39 억	117825	N	N	N	N
40	20230825	101036	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12530	300	2	2.45	1877573590	149840	50.13	12050	12820	12050	15890	8570	12230	12530.53	1.51	5249	13103	12666	12333	11896	11563	12885	12115	39	3660	500	8560	10	1	7819826	980	-17.80	5.78	12	1.92	-704.00	2166.00	45000	20230706	-72.16	11760	20230822	6.55	45000	-72.16	20230706	11760	6.55	20230822	45000	-72.16	20230706	11760	6.55	20230822	0.26	N	274400	500	39 억	117825	N	N	N	N
41	20230825	091028	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12470	240	2	1.96	517962380	42076	14.08	12050	12510	12050	15890	8570	12230	12310.17	1.51	8649	13103	12666	12333	11896	11563	12885	12115	39	3660	500	8560	10	1	7819826	975	-17.71	5.76	12	0.54	-704.00	2166.00	45000	20230706	-72.29	11760	20230822	6.04	45000	-72.29	20230706	11760	6.04	20230822	45000	-72.29	20230706	11760	6.04	20230822	0.26	N	274400	500	39 억	117825	N	N	N	N
42	20230824	161024	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12230	240	2	2.00	3674444460	297205	112.40	12090	12770	12000	15580	8400	11990	12364.19	1.11	39946	12676	12332	12106	11762	11536	12220	11650	39	3590	500	8390	10	1	7819826	956	-17.37	5.65	12	3.80	-704.00	2166.00	45000	20230706	-72.82	11760	20230822	4.00	45000	-72.82	20230706	11760	4.00	20230822	45000	-72.82	20230706	11760	4.00	20230822	0.22	N	274400	500	39 억	86554	N	N	N	N
43	20230824	151022	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12220	230	2	1.92	3532379670	285607	108.01	12090	12770	12000	15580	8400	11990	12367.97	1.11	40290	12676	12332	12106	11762	11536	12220	11650	39	3590	500	8390	10	1	7819826	956	-17.36	5.64	12	3.65	-704.00	2166.00	45000	20230706	-72.84	11760	20230822	3.91	45000	-72.84	20230706	11760	3.91	20230822	45000	-72.84	20230706	11760	3.91	20230822	0.22	N	274400	500	39 억	86554	N	N	N	N
44	20230824	141023	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12290	300	2	2.50	3177660620	256545	97.02	12090	12770	12000	15580	8400	11990	12386.37	1.11	36283	12676	12332	12106	11762	11536	12220	11650	39	3590	500	8390	10	1	7819826	961	-17.46	5.67	12	3.28	-704.00	2166.00	45000	20230706	-72.69	11760	20230822	4.51	45000	-72.69	20230706	11760	4.51	20230822	45000	-72.69	20230706	11760	4.51	20230822	0.22	N	274400	500	39 억	86554	N	N	N	N
45	20230824	131027	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12360	370	2	3.09	3024104510	244023	92.29	12090	12770	12000	15580	8400	11990	12392.70	1.11	36062	12676	12332	12106	11762	11536	12220	11650	39	3590	500	8390	10	1	7819826	967	-17.56	5.71	12	3.12	-704.00	2166.00	45000	20230706	-72.53	11760	20230822	5.10	45000	-72.53	20230706	11760	5.10	20230822	45000	-72.53	20230706	11760	5.10	20230822	0.22	N	274400	500	39 억	86554	N	N	N	N
46	20230824	121030	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12290	300	2	2.50	2810707990	226658	85.72	12090	12770	12000	15580	8400	11990	12400.66	1.11	31904	12676	12332	12106	11762	11536	12220	11650	39	3590	500	8390	10	1	7819826	961	-17.46	5.67	12	2.90	-704.00	2166.00	45000	20230706	-72.69	11760	20230822	4.51	45000	-72.69	20230706	11760	4.51	20230822	45000	-72.69	20230706	11760	4.51	20230822	0.22	N	274400	500	39 억	86554	N	N	N	N
47	20230824	111024	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12390	400	2	3.34	2412739470	194419	73.53	12090	12770	12000	15580	8400	11990	12410.00	1.11	26770	12676	12332	12106	11762	11536	12220	11650	39	3590	500	8390	10	1	7819826	969	-17.60	5.72	12	2.49	-704.00	2166.00	45000	20230706	-72.47	11760	20230822	5.36	45000	-72.47	20230706	11760	5.36	20230822	45000	-72.47	20230706	11760	5.36	20230822	0.22	N	274400	500	39 억	86554	N	N	N	N
48	20230824	101021	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12240	250	2	2.09	1036059640	84142	31.82	12090	12500	12000	15580	8400	11990	12313.23	1.11	10921	12676	12332	12106	11762	11536	12220	11650	39	3590	500	8390	10	1	7819826	957	-17.39	5.65	12	1.08	-704.00	2166.00	45000	20230706	-72.80	11760	20230822	4.08	45000	-72.80	20230706	11760	4.08	20230822	45000	-72.80	20230706	11760	4.08	20230822	0.22	N	274400	500	39 억	86554	N	N	N	N
49	20230824	091024	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12170	180	2	1.50	116808410	9695	3.67	12090	12170	12000	15580	8400	11990	12048.32	1.11	960	12676	12332	12106	11762	11536	12220	11650	39	3590	500	8390	10	1	7819826	952	-17.29	5.62	12	0.12	-704.00	2166.00	45000	20230706	-72.96	11760	20230822	3.49	45000	-72.96	20230706	11760	3.49	20230822	45000	-72.96	20230706	11760	3.49	20230822	0.22	N	274400	500	39 억	86554	N	N	N	N
50	20230823	161020	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11990	-10	5	-0.08	3190870590	261860	71.39	12020	12450	11880	15600	8400	12000	12186.24	1.02	6904	12840	12420	12090	11670	11340	12255	11505	39	3600	500	8400	10	1	7819826	938	-17.03	5.54	12	3.35	-704.00	2166.00	45000	20230706	-73.36	11760	20230822	1.96	45000	-73.36	20230706	11760	1.96	20230822	45000	-73.36	20230706	11760	1.96	20230822	0.29	N	274400	500	39 억	79751	N	N	N	N
51	20230823	151017	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12030	30	2	0.25	2803948110	229537	62.58	12020	12450	11920	15600	8400	12000	12215.69	1.02	10191	12840	12420	12090	11670	11340	12255	11505	39	3600	500	8400	10	1	7819826	941	-17.09	5.55	12	2.94	-704.00	2166.00	45000	20230706	-73.27	11760	20230822	2.30	45000	-73.27	20230706	11760	2.30	20230822	45000	-73.27	20230706	11760	2.30	20230822	0.29	N	274400	500	39 억	79751	N	N	N	N
52	20230823	141026	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12100	100	2	0.83	2505005340	204705	55.81	12020	12450	11920	15600	8400	12000	12237.17	1.02	13765	12840	12420	12090	11670	11340	12255	11505	39	3600	500	8400	10	1	7819826	946	-17.19	5.59	12	2.62	-704.00	2166.00	45000	20230706	-73.11	11760	20230822	2.89	45000	-73.11	20230706	11760	2.89	20230822	45000	-73.11	20230706	11760	2.89	20230822	0.29	N	274400	500	39 억	79751	N	N	N	N
53	20230823	131017	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12190	190	2	1.58	2087850470	170334	46.44	12020	12450	11920	15600	8400	12000	12257.42	1.02	16809	12840	12420	12090	11670	11340	12255	11505	39	3600	500	8400	10	1	7819826	953	-17.32	5.63	12	2.18	-704.00	2166.00	45000	20230706	-72.91	11760	20230822	3.66	45000	-72.91	20230706	11760	3.66	20230822	45000	-72.91	20230706	11760	3.66	20230822	0.29	N	274400	500	39 억	79751	N	N	N	N
54	20230823	121025	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12170	170	2	1.42	1931495230	157530	42.95	12020	12450	11920	15600	8400	12000	12261.16	1.02	19069	12840	12420	12090	11670	11340	12255	11505	39	3600	500	8400	10	1	7819826	952	-17.29	5.62	12	2.01	-704.00	2166.00	45000	20230706	-72.96	11760	20230822	3.49	45000	-72.96	20230706	11760	3.49	20230822	45000	-72.96	20230706	11760	3.49	20230822	0.29	N	274400	500	39 억	79751	N	N	N	N
55	20230823	111019	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12370	370	2	3.08	1704082580	138998	37.90	12020	12450	11920	15600	8400	12000	12259.80	1.02	23707	12840	12420	12090	11670	11340	12255	11505	39	3600	500	8400	10	1	7819826	967	-17.57	5.71	12	1.78	-704.00	2166.00	45000	20230706	-72.51	11760	20230822	5.19	45000	-72.51	20230706	11760	5.19	20230822	45000	-72.51	20230706	11760	5.19	20230822	0.29	N	274400	500	39 억	79751	N	N	N	N
56	20230823	101019	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12390	390	2	3.25	898229750	73760	20.11	12020	12390	11920	15600	8400	12000	12177.78	1.02	13772	12840	12420	12090	11670	11340	12255	11505	39	3600	500	8400	10	1	7819826	969	-17.60	5.72	12	0.94	-704.00	2166.00	45000	20230706	-72.47	11760	20230822	5.36	45000	-72.47	20230706	11760	5.36	20230822	45000	-72.47	20230706	11760	5.36	20230822	0.29	N	274400	500	39 억	79751	N	N	N	N
57	20230823	091028	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12180	180	2	1.50	214288500	17846	4.87	12020	12200	11920	15600	8400	12000	12007.66	1.02	-2585	12840	12420	12090	11670	11340	12255	11505	39	3600	500	8400	10	1	7819826	952	-17.30	5.62	12	0.23	-704.00	2166.00	45000	20230706	-72.93	11760	20230822	3.57	45000	-72.93	20230706	11760	3.57	20230822	45000	-72.93	20230706	11760	3.57	20230822	0.29	N	274400	500	39 억	79751	N	N	N	N
58	20230822	161014	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12000	80	2	0.67	4389825550	362716	169.82	12030	12510	11760	15490	8350	11920	12103.17	0.87	13205	12706	12312	12116	11722	11526	12215	11625	39	3570	500	8340	10	1	7819826	938	-17.05	5.54	12	4.64	-704.00	2166.00	45000	20230706	-73.33	11760	20230822	2.04	45000	-73.33	20230706	11760	2.04	20230822	45000	-73.33	20230706	11760	2.04	20230822	0.34	N	274400	500	39 억	68355	N	N	N	N
59	20230822	151015	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12080	160	2	1.34	4066513170	335803	157.22	12030	12510	11760	15490	8350	11920	12109.82	0.87	13315	12706	12312	12116	11722	11526	12215	11625	39	3570	500	8340	10	1	7819826	945	-17.16	5.58	12	4.29	-704.00	2166.00	45000	20230706	-73.16	11760	20230822	2.72	45000	-73.16	20230706	11760	2.72	20230822	45000	-73.16	20230706	11760	2.72	20230822	0.34	N	274400	500	39 억	68355	N	N	N	N
60	20230822	141015	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11990	70	2	0.59	2058808530	172191	80.62	12030	12200	11760	15490	8350	11920	11956.54	0.87	15501	12706	12312	12116	11722	11526	12215	11625	39	3570	500	8340	10	1	7819826	938	-17.03	5.54	12	2.20	-704.00	2166.00	45000	20230706	-73.36	11760	20230822	1.96	45000	-73.36	20230706	11760	1.96	20230822	45000	-73.36	20230706	11760	1.96	20230822	0.34	N	274400	500	39 억	68355	N	N	N	N
61	20230822	131012	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12080	160	2	1.34	1702098220	142360	66.65	12030	12200	11760	15490	8350	11920	11956.30	0.87	13744	12706	12312	12116	11722	11526	12215	11625	39	3570	500	8340	10	1	7819826	945	-17.16	5.58	12	1.82	-704.00	2166.00	45000	20230706	-73.16	11760	20230822	2.72	45000	-73.16	20230706	11760	2.72	20230822	45000	-73.16	20230706	11760	2.72	20230822	0.34	N	274400	500	39 억	68355	N	N	N	N
62	20230822	120959	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12110	190	2	1.59	1481216130	124026	58.07	12030	12200	11760	15490	8350	11920	11942.79	0.87	11325	12706	12312	12116	11722	11526	12215	11625	39	3570	500	8340	10	1	7819826	947	-17.20	5.59	12	1.59	-704.00	2166.00	45000	20230706	-73.09	11760	20230822	2.98	45000	-73.09	20230706	11760	2.98	20230822	45000	-73.09	20230706	11760	2.98	20230822	0.34	N	274400	500	39 억	68355	N	N	N	N
63	20230822	111012	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11950	30	2	0.25	1181399520	99225	46.46	12030	12120	11760	15490	8350	11920	11906.27	0.87	7502	12706	12312	12116	11722	11526	12215	11625	39	3570	500	8340	10	1	7819826	934	-16.97	5.52	12	1.27	-704.00	2166.00	45000	20230706	-73.44	11760	20230822	1.62	45000	-73.44	20230706	11760	1.62	20230822	45000	-73.44	20230706	11760	1.62	20230822	0.34	N	274400	500	39 억	68355	N	N	N	N
64	20230822	101009	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11840	-80	5	-0.67	884032360	74376	34.82	12030	12120	11760	15490	8350	11920	11885.99	0.87	2558	12706	12312	12116	11722	11526	12215	11625	39	3570	500	8340	10	1	7819826	926	-16.82	5.47	12	0.95	-704.00	2166.00	45000	20230706	-73.69	11760	20230822	0.68	45000	-73.69	20230706	11760	0.68	20230822	45000	-73.69	20230706	11760	0.68	20230822	0.34	N	274400	500	39 억	68355	N	N	N	N
65	20230822	091009	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12010	90	2	0.76	179826400	14925	6.99	12030	12120	12010	15490	8350	11920	12048.67	0.87	-909	12706	12312	12116	11722	11526	12215	11625	39	3570	500	8340	10	1	7819826	939	-17.06	5.54	12	0.19	-704.00	2166.00	45000	20230706	-73.31	11920	20230821	0.76	45000	-73.31	20230706	11920	0.76	20230821	45000	-73.31	20230706	11920	0.76	20230821	0.34	N	274400	500	39 억	68355	N	N	N	N
66	20230821	161007	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11920	-100	5	-0.83	2520238770	207174	55.08	11920	12510	11920	15620	8420	12020	12168.93	0.57	27057	12793	12406	12203	11816	11613	12305	11715	39	3600	500	8410	10	1	7819826	932	-16.93	5.50	12	2.65	-704.00	2166.00	45000	20230706	-73.51	11920	20230821	0.00	45000	-73.51	20230706	11920	0.00	20230821	45000	-73.51	20230706	11920	0.00	20230821	0.34	N	274400	500	39 억	44791	N	N	N	N
67	20230821	151013	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11990	-30	5	-0.25	2299301410	188676	50.16	11920	12510	11920	15620	8420	12020	12186.51	0.57	27027	12793	12406	12203	11816	11613	12305	11715	39	3600	500	8410	10	1	7819826	938	-17.03	5.54	12	2.41	-704.00	2166.00	45000	20230706	-73.36	11920	20230821	0.59	45000	-73.36	20230706	11920	0.59	20230821	45000	-73.36	20230706	11920	0.59	20230821	0.34	N	274400	500	39 억	44791	N	N	N	N
68	20230821	141009	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12230	210	2	1.75	1870287970	153071	40.70	11920	12510	11920	15620	8420	12020	12218.43	0.57	23405	12793	12406	12203	11816	11613	12305	11715	39	3600	500	8410	10	1	7819826	956	-17.37	5.65	12	1.96	-704.00	2166.00	45000	20230706	-72.82	11920	20230821	2.60	45000	-72.82	20230706	11920	2.60	20230821	45000	-72.82	20230706	11920	2.60	20230821	0.34	N	274400	500	39 억	44791	N	N	N	N
69	20230821	131021	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12290	270	2	2.25	1737113080	142208	37.81	11920	12510	11920	15620	8420	12020	12215.30	0.57	23580	12793	12406	12203	11816	11613	12305	11715	39	3600	500	8410	10	1	7819826	961	-17.46	5.67	12	1.82	-704.00	2166.00	45000	20230706	-72.69	11920	20230821	3.10	45000	-72.69	20230706	11920	3.10	20230821	45000	-72.69	20230706	11920	3.10	20230821	0.34	N	274400	500	39 억	44791	N	N	N	N
70	20230821	121018	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12310	290	2	2.41	1533829580	125658	33.41	11920	12510	11920	15620	8420	12020	12206.38	0.57	20927	12793	12406	12203	11816	11613	12305	11715	39	3600	500	8410	10	1	7819826	963	-17.49	5.68	12	1.61	-704.00	2166.00	45000	20230706	-72.64	11920	20230821	3.27	45000	-72.64	20230706	11920	3.27	20230821	45000	-72.64	20230706	11920	3.27	20230821	0.34	N	274400	500	39 억	44791	N	N	N	N
71	20230821	111009	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12350	330	2	2.75	1244918980	102363	27.21	11920	12440	11920	15620	8420	12020	12161.81	0.57	14834	12793	12406	12203	11816	11613	12305	11715	39	3600	500	8410	10	1	7819826	966	-17.54	5.70	12	1.31	-704.00	2166.00	45000	20230706	-72.56	11920	20230821	3.61	45000	-72.56	20230706	11920	3.61	20230821	45000	-72.56	20230706	11920	3.61	20230821	0.34	N	274400	500	39 억	44791	N	N	N	N
72	20230821	101006	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12350	330	2	2.75	1058346270	87243	23.19	11920	12400	11920	15620	8420	12020	12131.02	0.57	11917	12793	12406	12203	11816	11613	12305	11715	39	3600	500	8410	10	1	7819826	966	-17.54	5.70	12	1.12	-704.00	2166.00	45000	20230706	-72.56	11920	20230821	3.61	45000	-72.56	20230706	11920	3.61	20230821	45000	-72.56	20230706	11920	3.61	20230821	0.34	N	274400	500	39 억	44791	N	N	N	N
73	20230821	091017	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12200	180	2	1.50	519655630	42908	11.41	11920	12400	11920	15620	8420	12020	12110.93	0.57	2614	12793	12406	12203	11816	11613	12305	11715	39	3600	500	8410	10	1	7819826	954	-17.33	5.63	12	0.55	-704.00	2166.00	45000	20230706	-72.89	11920	20230821	2.35	45000	-72.89	20230706	11920	2.35	20230821	45000	-72.89	20230706	11920	2.35	20230821	0.34	N	274400	500	39 억	44791	N	N	N	N
74	20230818	161008	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12020	-760	5	-5.95	4490543550	367355	67.75	12440	12590	12000	16610	8950	12780	12223.40	0.58	-638	14100	13440	13090	12430	12080	13265	12255	39	3830	500	8940	10	1	7819826	940	-17.07	5.55	12	4.70	-704.00	2166.00	45000	20230706	-73.29	12000	20230818	0.17	45000	-73.29	20230706	12000	0.17	20230818	45000	-73.29	20230706	12000	0.17	20230818	0.21	N	274400	500	39 억	45065	N	N	N	N
75	20230818	150959	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12140	-640	5	-5.01	4026121990	328804	60.64	12440	12590	12000	16610	8950	12780	12242.42	0.58	-572	14100	13440	13090	12430	12080	13265	12255	39	3830	500	8940	10	1	7819826	949	-17.24	5.60	12	4.20	-704.00	2166.00	45000	20230706	-73.02	12000	20230818	1.17	45000	-73.02	20230706	12000	1.17	20230818	45000	-73.02	20230706	12000	1.17	20230818	0.21	N	274400	500	39 억	45065	N	N	N	N
76	20230818	141008	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12040	-740	5	-5.79	3603945520	293799	54.19	12440	12590	12040	16610	8950	12780	12264.21	0.58	-268	14100	13440	13090	12430	12080	13265	12255	39	3830	500	8940	10	1	7819826	942	-17.10	5.56	12	3.76	-704.00	2166.00	45000	20230706	-73.24	12040	20230818	0.00	45000	-73.24	20230706	12040	0.00	20230818	45000	-73.24	20230706	12040	0.00	20230818	0.21	N	274400	500	39 억	45065	N	N	N	N
77	20230818	131000	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12290	-490	5	-3.83	3174373530	258471	47.67	12440	12590	12090	16610	8950	12780	12278.60	0.58	2472	14100	13440	13090	12430	12080	13265	12255	39	3830	500	8940	10	1	7819826	961	-17.46	5.67	12	3.31	-704.00	2166.00	45000	20230706	-72.69	12090	20230818	1.65	45000	-72.69	20230706	12090	1.65	20230818	45000	-72.69	20230706	12090	1.65	20230818	0.21	N	274400	500	39 억	45065	N	N	N	N
78	20230818	121011	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12240	-540	5	-4.23	2852544770	232357	42.85	12440	12590	12090	16610	8950	12780	12273.46	0.58	38	14100	13440	13090	12430	12080	13265	12255	39	3830	500	8940	10	1	7819826	957	-17.39	5.65	12	2.97	-704.00	2166.00	45000	20230706	-72.80	12090	20230818	1.24	45000	-72.80	20230706	12090	1.24	20230818	45000	-72.80	20230706	12090	1.24	20230818	0.21	N	274400	500	39 억	45065	N	N	N	N
79	20230818	111002	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12200	-580	5	-4.54	2583041020	210356	38.80	12440	12590	12090	16610	8950	12780	12275.97	0.58	412	14100	13440	13090	12430	12080	13265	12255	39	3830	500	8940	10	1	7819826	954	-17.33	5.63	12	2.69	-704.00	2166.00	45000	20230706	-72.89	12090	20230818	0.91	45000	-72.89	20230706	12090	0.91	20230818	45000	-72.89	20230706	12090	0.91	20230818	0.21	N	274400	500	39 억	45065	N	N	N	N
80	20230818	101009	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12210	-570	5	-4.46	1956673060	158813	29.29	12440	12590	12130	16610	8950	12780	12316.46	0.58	-939	14100	13440	13090	12430	12080	13265	12255	39	3830	500	8940	10	1	7819826	955	-17.34	5.64	12	2.03	-704.00	2166.00	45000	20230706	-72.87	12130	20230818	0.66	45000	-72.87	20230706	12130	0.66	20230818	45000	-72.87	20230706	12130	0.66	20230818	0.21	N	274400	500	39 억	45065	N	N	N	N
81	20230818	091012	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12450	-330	5	-2.58	473137990	38060	7.02	12440	12590	12340	16610	8950	12780	12417.85	0.58	1704	14100	13440	13090	12430	12080	13265	12255	39	3830	500	8940	10	1	7819826	974	-17.68	5.75	12	0.49	-704.00	2166.00	45000	20230706	-72.33	12340	20230818	0.89	45000	-72.33	20230706	12340	0.89	20230818	45000	-72.33	20230706	12340	0.89	20230818	0.21	N	274400	500	39 억	45065	N	N	N	N
82	20230817	161008	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12780	-830	5	-6.10	7030490420	535797	11.50	13670	13750	12740	17690	9530	13610	13122.06	0.59	874	15143	14376	13853	13086	12563	14115	12825	39	4080	500	9520	10	1	7819826	999	-18.15	5.90	12	6.85	-704.00	2166.00	45000	20230706	-71.60	12740	20230817	0.31	45000	-71.60	20230706	12740	0.31	20230817	45000	-71.60	20230706	12740	0.31	20230817	0.11	N	274400	500	39 억	46190	N	N	N	N
83	20230817	151014	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12840	-770	5	-5.66	6675644120	508056	10.90	13670	13750	12740	17690	9530	13610	13138.41	0.59	1728	15143	14376	13853	13086	12563	14115	12825	39	4080	500	9520	10	1	7819826	1004	-18.24	5.93	12	6.50	-704.00	2166.00	45000	20230706	-71.47	12740	20230817	0.78	45000	-71.47	20230706	12740	0.78	20230817	45000	-71.47	20230706	12740	0.78	20230817	0.11	N	274400	500	39 억	46190	N	N	N	N
84	20230817	141005	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12870	-740	5	-5.44	6056255480	459870	9.87	13670	13750	12740	17690	9530	13610	13168.28	0.59	766	15143	14376	13853	13086	12563	14115	12825	39	4080	500	9520	10	1	7819826	1006	-18.28	5.94	12	5.88	-704.00	2166.00	45000	20230706	-71.40	12740	20230817	1.02	45000	-71.40	20230706	12740	1.02	20230817	45000	-71.40	20230706	12740	1.02	20230817	0.11	N	274400	500	39 억	46190	N	N	N	N
85	20230817	131002	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12880	-730	5	-5.36	5723400610	433945	9.31	13670	13750	12740	17690	9530	13610	13188.00	0.59	1019	15143	14376	13853	13086	12563	14115	12825	39	4080	500	9520	10	1	7819826	1007	-18.30	5.95	12	5.55	-704.00	2166.00	45000	20230706	-71.38	12740	20230817	1.10	45000	-71.38	20230706	12740	1.10	20230817	45000	-71.38	20230706	12740	1.10	20230817	0.11	N	274400	500	39 억	46190	N	N	N	N
86	20230817	121006	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12970	-640	5	-4.70	5051117340	381629	8.19	13670	13750	12750	17690	9530	13610	13234.43	0.59	1619	15143	14376	13853	13086	12563	14115	12825	39	4080	500	9520	10	1	7819826	1014	-18.42	5.99	12	4.88	-704.00	2166.00	45000	20230706	-71.18	12750	20230817	1.73	45000	-71.18	20230706	12750	1.73	20230817	45000	-71.18	20230706	12750	1.73	20230817	0.11	N	274400	500	39 억	46190	N	N	N	N
87	20230817	111006	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	12910	-700	5	-5.14	4688845050	353673	7.59	13670	13750	12750	17690	9530	13610	13256.31	0.59	-188	15143	14376	13853	13086	12563	14115	12825	39	4080	500	9520	10	1	7819826	1010	-18.34	5.96	12	4.52	-704.00	2166.00	45000	20230706	-71.31	12750	20230817	1.25	45000	-71.31	20230706	12750	1.25	20230817	45000	-71.31	20230706	12750	1.25	20230817	0.11	N	274400	500	39 억	46190	N	N	N	N
88	20230817	101001	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13130	-480	5	-3.53	3599717980	269214	5.78	13670	13750	12990	17690	9530	13610	13370.09	0.59	1717	15143	14376	13853	13086	12563	14115	12825	39	4080	500	9520	10	1	7819826	1027	-18.65	6.06	12	3.44	-704.00	2166.00	45000	20230706	-70.82	12990	20230817	1.08	45000	-70.82	20230706	12990	1.08	20230817	45000	-70.82	20230706	12990	1.08	20230817	0.11	N	274400	500	39 억	46190	N	N	N	N
89	20230817	091000	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13650	40	2	0.29	1073484970	78583	1.69	13670	13750	13520	17690	9530	13610	13661.35	0.59	1079	15143	14376	13853	13086	12563	14115	12825	39	4080	500	9520	10	1	7819826	1067	-19.39	6.30	12	1.00	-704.00	2166.00	45000	20230706	-69.67	13310	20230810	2.55	45000	-69.67	20230706	13310	2.55	20230810	45000	-69.67	20230706	13310	2.55	20230810	0.11	N	274400	500	39 억	46190	N	N	N	N
90	20230816	161005	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13610	0	3	0.00	65342849440	4640184	325.91	13830	14620	13330	17690	9530	13610	14082.91	3.66	-6406	14890	14250	13860	13220	12830	14055	13025	39	4080	500	9520	10	1	7819826	1064	-19.33	6.28	12	59.34	-704.00	2166.00	45000	20230706	-69.76	13310	20230810	2.25	45000	-69.76	20230706	13310	2.25	20230810	45000	-69.76	20230706	13310	2.25	20230810	0.10	N	274400	500	39 억	286483	N	N	N	N
91	20230816	151008	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13600	-10	5	-0.07	64769895960	4598071	322.95	13830	14620	13330	17690	9530	13610	14086.95	3.66	-6406	14890	14250	13860	13220	12830	14055	13025	39	4080	500	9520	10	1	7819826	1063	-19.32	6.28	12	58.80	-704.00	2166.00	45000	20230706	-69.78	13310	20230810	2.18	45000	-69.78	20230706	13310	2.18	20230810	45000	-69.78	20230706	13310	2.18	20230810	0.10	N	274400	500	39 억	286483	N	N	N	N
92	20230816	141005	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13780	170	2	1.25	63828261180	4529127	318.11	13830	14620	13330	17690	9530	13610	14093.48	3.66	-3182	14890	14250	13860	13220	12830	14055	13025	39	4080	500	9520	10	1	7819826	1078	-19.57	6.36	12	57.92	-704.00	2166.00	45000	20230706	-69.38	13310	20230810	3.53	45000	-69.38	20230706	13310	3.53	20230810	45000	-69.38	20230706	13310	3.53	20230810	0.10	N	274400	500	39 억	286483	N	N	N	N
93	20230816	131003	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13620	10	2	0.07	63000728930	4468683	313.87	13830	14620	13330	17690	9530	13610	14098.94	3.66	-5556	14890	14250	13860	13220	12830	14055	13025	39	4080	500	9520	10	1	7819826	1065	-19.35	6.29	12	57.15	-704.00	2166.00	45000	20230706	-69.73	13310	20230810	2.33	45000	-69.73	20230706	13310	2.33	20230810	45000	-69.73	20230706	13310	2.33	20230810	0.10	N	274400	500	39 억	286483	N	N	N	N
94	20230816	121018	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13480	-130	5	-0.96	62175876500	4408006	309.60	13830	14620	13330	17690	9530	13610	14105.89	3.66	-4994	14890	14250	13860	13220	12830	14055	13025	39	4080	500	9520	10	1	7819826	1054	-19.15	6.22	12	56.37	-704.00	2166.00	45000	20230706	-70.04	13310	20230810	1.28	45000	-70.04	20230706	13310	1.28	20230810	45000	-70.04	20230706	13310	1.28	20230810	0.10	N	274400	500	39 억	286483	N	N	N	N
95	20230816	111012	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13510	-100	5	-0.73	61075733990	4326232	303.86	13830	14620	13330	17690	9530	13610	14118.24	3.66	-5387	14890	14250	13860	13220	12830	14055	13025	39	4080	500	9520	10	1	7819826	1056	-19.19	6.24	12	55.32	-704.00	2166.00	45000	20230706	-69.98	13310	20230810	1.50	45000	-69.98	20230706	13310	1.50	20230810	45000	-69.98	20230706	13310	1.50	20230810	0.10	N	274400	500	39 억	286483	N	N	N	N
96	20230816	101007	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14150	540	2	3.97	54909998140	3875674	272.21	13830	14620	13760	17690	9530	13610	14168.73	3.66	47138	14890	14250	13860	13220	12830	14055	13025	39	4080	500	9520	10	1	7819826	1107	-20.10	6.53	12	49.56	-704.00	2166.00	45000	20230706	-68.56	13310	20230810	6.31	45000	-68.56	20230706	13310	6.31	20230810	45000	-68.56	20230706	13310	6.31	20230810	0.10	N	274400	500	39 억	286483	N	N	N	N
97	20230816	091002	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14280	670	2	4.92	15026471930	1067472	74.98	13830	14610	13760	17690	9530	13610	14079.34	3.66	-1501	14890	14250	13860	13220	12830	14055	13025	39	4080	500	9520	10	1	7819826	1117	-20.28	6.59	12	13.65	-704.00	2166.00	45000	20230706	-68.27	13310	20230810	7.29	45000	-68.27	20230706	13310	7.29	20230810	45000	-68.27	20230706	13310	7.29	20230810	0.10	N	274400	500	39 억	286483	N	N	N	N
98	20230814	160954	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13610	-930	5	-6.40	9646785480	702856	54.45	14500	14500	13470	18900	10180	14540	13724.26	1.38	-173723	16580	15560	14580	13560	12580	16070	14070	39	4360	500	10170	10	1	7819826	1064	-19.33	6.28	12	8.99	-704.00	2166.00	45000	20230706	-69.76	13310	20230810	2.25	45000	-69.76	20230706	13310	2.25	20230810	45000	-69.76	20230706	13310	2.25	20230810	0.11	N	274400	500	39 억	107621	N	N	N	N
99	20230814	150950	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13540	-1000	5	-6.88	8904531580	648135	50.21	14500	14500	13470	18900	10180	14540	13737.15	1.38	-169953	16580	15560	14580	13560	12580	16070	14070	39	4360	500	10170	10	1	7819826	1059	-19.23	6.25	12	8.29	-704.00	2166.00	45000	20230706	-69.91	13310	20230810	1.73	45000	-69.91	20230706	13310	1.73	20230810	45000	-69.91	20230706	13310	1.73	20230810	0.11	N	274400	500	39 억	107621	N	N	N	N
100	20230814	140954	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13520	-1020	5	-7.02	7843571810	569650	44.13	14500	14500	13470	18900	10180	14540	13767.41	1.38	-156631	16580	15560	14580	13560	12580	16070	14070	39	4360	500	10170	10	1	7819826	1057	-19.20	6.24	12	7.28	-704.00	2166.00	45000	20230706	-69.96	13310	20230810	1.58	45000	-69.96	20230706	13310	1.58	20230810	45000	-69.96	20230706	13310	1.58	20230810	0.11	N	274400	500	39 억	107621	N	N	N	N
101	20230814	130943	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13550	-990	5	-6.81	6213556500	449263	34.81	14500	14500	13540	18900	10180	14540	13828.57	1.38	-133933	16580	15560	14580	13560	12580	16070	14070	39	4360	500	10170	10	1	7819826	1060	-19.25	6.26	12	5.75	-704.00	2166.00	45000	20230706	-69.89	13310	20230810	1.80	45000	-69.89	20230706	13310	1.80	20230810	45000	-69.89	20230706	13310	1.80	20230810	0.11	N	274400	500	39 억	107621	N	N	N	N
102	20230814	120949	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13590	-950	5	-6.53	5188123150	373661	28.95	14500	14500	13550	18900	10180	14540	13882.37	1.38	-117385	16580	15560	14580	13560	12580	16070	14070	39	4360	500	10170	10	1	7819826	1063	-19.30	6.27	12	4.78	-704.00	2166.00	45000	20230706	-69.80	13310	20230810	2.10	45000	-69.80	20230706	13310	2.10	20230810	45000	-69.80	20230706	13310	2.10	20230810	0.11	N	274400	500	39 억	107621	N	N	N	N
103	20230814	110943	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13820	-720	5	-4.95	3564250530	255089	19.76	14500	14500	13790	18900	10180	14540	13969.78	1.38	-85445	16580	15560	14580	13560	12580	16070	14070	39	4360	500	10170	10	1	7819826	1081	-19.63	6.38	12	3.26	-704.00	2166.00	45000	20230706	-69.29	13310	20230810	3.83	45000	-69.29	20230706	13310	3.83	20230810	45000	-69.29	20230706	13310	3.83	20230810	0.11	N	274400	500	39 억	107621	N	N	N	N
104	20230814	100946	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13830	-710	5	-4.88	2918208310	208399	16.15	14500	14500	13800	18900	10180	14540	13999.74	1.38	-72808	16580	15560	14580	13560	12580	16070	14070	39	4360	500	10170	10	1	7819826	1081	-19.64	6.39	12	2.67	-704.00	2166.00	45000	20230706	-69.27	13310	20230810	3.91	45000	-69.27	20230706	13310	3.91	20230810	45000	-69.27	20230706	13310	3.91	20230810	0.11	N	274400	500	39 억	107621	N	N	N	N
105	20230814	090943	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14140	-400	5	-2.75	824990550	58134	4.50	14500	14500	14050	18900	10180	14540	14183.51	1.38	-17325	16580	15560	14580	13560	12580	16070	14070	39	4360	500	10170	10	1	7819826	1106	-20.09	6.53	12	0.74	-704.00	2166.00	45000	20230706	-68.58	13310	20230810	6.24	45000	-68.58	20230706	13310	6.24	20230810	45000	-68.58	20230706	13310	6.24	20230810	0.11	N	274400	500	39 억	107621	N	N	N	N
106	20230811	160943	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14540	1070	2	7.94	18923586880	1278476	515.15	13620	15600	13600	17510	9430	13470	14801.98	0.11	102088	14350	13910	13610	13170	12870	13760	13020	39	4040	500	9420	10	1	7819826	1137	-20.65	6.71	12	16.35	-704.00	2166.00	45000	20230706	-67.69	13310	20230810	9.24	45000	-67.69	20230706	13310	9.24	20230810	45000	-67.69	20230706	13310	9.24	20230810	0.11	N	274400	500	39 억	8266	N	N	N	N
107	20230811	150938	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14490	1020	2	7.57	18433366240	1244545	501.48	13620	15600	13600	17510	9430	13470	14811.33	0.11	97147	14350	13910	13610	13170	12870	13760	13020	39	4040	500	9420	10	1	7819826	1133	-20.58	6.69	12	15.92	-704.00	2166.00	45000	20230706	-67.80	13310	20230810	8.87	45000	-67.80	20230706	13310	8.87	20230810	45000	-67.80	20230706	13310	8.87	20230810	0.11	N	274400	500	39 억	8266	N	N	N	N
108	20230811	140938	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14440	970	2	7.20	16756162320	1129384	455.08	13620	15600	13600	17510	9430	13470	14836.55	0.11	65043	14350	13910	13610	13170	12870	13760	13020	39	4040	500	9420	10	1	7819826	1129	-20.51	6.67	12	14.44	-704.00	2166.00	45000	20230706	-67.91	13310	20230810	8.49	45000	-67.91	20230706	13310	8.49	20230810	45000	-67.91	20230706	13310	8.49	20230810	0.11	N	274400	500	39 억	8266	N	N	N	N
109	20230811	130935	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14590	1120	2	8.31	15503469950	1042508	420.07	13620	15600	13600	17510	9430	13470	14871.32	0.11	41943	14350	13910	13610	13170	12870	13760	13020	39	4040	500	9420	10	1	7819826	1141	-20.72	6.74	12	13.33	-704.00	2166.00	45000	20230706	-67.58	13310	20230810	9.62	45000	-67.58	20230706	13310	9.62	20230810	45000	-67.58	20230706	13310	9.62	20230810	0.11	N	274400	500	39 억	8266	N	N	N	N
110	20230811	120927	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14610	1140	2	8.46	14474322040	972110	391.70	13620	15600	13600	17510	9430	13470	14889.59	0.11	24919	14350	13910	13610	13170	12870	13760	13020	39	4040	500	9420	10	1	7819826	1142	-20.75	6.75	12	12.43	-704.00	2166.00	45000	20230706	-67.53	13310	20230810	9.77	45000	-67.53	20230706	13310	9.77	20230810	45000	-67.53	20230706	13310	9.77	20230810	0.11	N	274400	500	39 억	8266	N	N	N	N
111	20230811	110928	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14830	1360	2	10.10	12814484590	858676	346.00	13620	15600	13600	17510	9430	13470	14923.54	0.11	19477	14350	13910	13610	13170	12870	13760	13020	39	4040	500	9420	10	1	7819826	1160	-21.07	6.85	12	10.98	-704.00	2166.00	45000	20230706	-67.04	13310	20230810	11.42	45000	-67.04	20230706	13310	11.42	20230810	45000	-67.04	20230706	13310	11.42	20230810	0.11	N	274400	500	39 억	8266	N	N	N	N
112	20230811	100924	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14110	640	2	4.75	1644672610	117277	47.26	13620	14360	13600	17510	9430	13470	14023.83	0.11	33316	14350	13910	13610	13170	12870	13760	13020	39	4040	500	9420	10	1	7819826	1103	-20.04	6.51	12	1.50	-704.00	2166.00	45000	20230706	-68.64	13310	20230810	6.01	45000	-68.64	20230706	13310	6.01	20230810	45000	-68.64	20230706	13310	6.01	20230810	0.11	N	274400	500	39 억	8266	N	N	N	N
113	20230811	090935	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13690	220	2	1.63	166270220	12170	4.90	13620	13760	13600	17510	9430	13470	13662.30	0.11	-230	14350	13910	13610	13170	12870	13760	13020	39	4040	500	9420	10	1	7819826	1071	-19.45	6.32	12	0.16	-704.00	2166.00	45000	20230706	-69.58	13310	20230810	2.85	45000	-69.58	20230706	13310	2.85	20230810	45000	-69.58	20230706	13310	2.85	20230810	0.11	N	274400	500	39 억	8266	N	N	N	N
114	20230810	160925	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13470	-640	5	-4.54	3320078590	245301	101.69	14050	14050	13310	18340	9880	14110	13533.73	0.58	-37043	14756	14432	14126	13802	13496	14595	13965	39	4230	500	9870	10	1	7819826	1053	-19.13	6.22	12	3.14	-704.00	2166.00	45000	20230706	-70.07	13310	20230810	1.20	45000	-70.07	20230706	13310	1.20	20230810	45000	-70.07	20230706	13310	1.20	20230810	0.08	N	274400	500	39 억	45565	N	N	N	N
115	20230810	150923	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13430	-680	5	-4.82	3227781830	238437	98.85	14050	14050	13310	18340	9880	14110	13536.16	0.58	-36792	14756	14432	14126	13802	13496	14595	13965	39	4230	500	9870	10	1	7819826	1050	-19.08	6.20	12	3.05	-704.00	2166.00	45000	20230706	-70.16	13310	20230810	0.90	45000	-70.16	20230706	13310	0.90	20230810	45000	-70.16	20230706	13310	0.90	20230810	0.08	N	274400	500	39 억	45565	N	N	N	N
116	20230810	140924	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13490	-620	5	-4.39	2917411490	215323	89.27	14050	14050	13310	18340	9880	14110	13547.82	0.58	-35722	14756	14432	14126	13802	13496	14595	13965	39	4230	500	9870	10	1	7819826	1055	-19.16	6.23	12	2.75	-704.00	2166.00	45000	20230706	-70.02	13310	20230810	1.35	45000	-70.02	20230706	13310	1.35	20230810	45000	-70.02	20230706	13310	1.35	20230810	0.08	N	274400	500	39 억	45565	N	N	N	N
117	20230810	130915	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13380	-730	5	-5.17	2676346640	197425	81.85	14050	14050	13310	18340	9880	14110	13555.00	0.58	-35060	14756	14432	14126	13802	13496	14595	13965	39	4230	500	9870	10	1	7819826	1046	-19.01	6.18	12	2.52	-704.00	2166.00	45000	20230706	-70.27	13310	20230810	0.53	45000	-70.27	20230706	13310	0.53	20230810	45000	-70.27	20230706	13310	0.53	20230810	0.08	N	274400	500	39 억	45565	N	N	N	N
118	20230810	120932	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13540	-570	5	-4.04	2387642340	175947	72.94	14050	14050	13310	18340	9880	14110	13568.84	0.58	-32175	14756	14432	14126	13802	13496	14595	13965	39	4230	500	9870	10	1	7819826	1059	-19.23	6.25	12	2.25	-704.00	2166.00	45000	20230706	-69.91	13310	20230810	1.73	45000	-69.91	20230706	13310	1.73	20230810	45000	-69.91	20230706	13310	1.73	20230810	0.08	N	274400	500	39 억	45565	N	N	N	N
119	20230810	110934	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13460	-650	5	-4.61	2214463390	163117	67.62	14050	14050	13310	18340	9880	14110	13574.43	0.58	-30014	14756	14432	14126	13802	13496	14595	13965	39	4230	500	9870	10	1	7819826	1053	-19.12	6.21	12	2.09	-704.00	2166.00	45000	20230706	-70.09	13310	20230810	1.13	45000	-70.09	20230706	13310	1.13	20230810	45000	-70.09	20230706	13310	1.13	20230810	0.08	N	274400	500	39 억	45565	N	N	N	N
120	20230810	100927	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13380	-730	5	-5.17	1980827720	145713	60.41	14050	14050	13310	18340	9880	14110	13592.43	0.58	-27633	14756	14432	14126	13802	13496	14595	13965	39	4230	500	9870	10	1	7819826	1046	-19.01	6.18	12	1.86	-704.00	2166.00	45000	20230706	-70.27	13310	20230810	0.53	45000	-70.27	20230706	13310	0.53	20230810	45000	-70.27	20230706	13310	0.53	20230810	0.08	N	274400	500	39 억	45565	N	N	N	N
121	20230810	090938	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13790	-320	5	-2.27	367317260	26530	11.00	14050	14050	13700	18340	9880	14110	13840.76	0.58	-10604	14756	14432	14126	13802	13496	14595	13965	39	4230	500	9870	10	1	7819826	1078	-19.59	6.37	12	0.34	-704.00	2166.00	45000	20230706	-69.36	13590	20230808	1.47	45000	-69.36	20230706	13590	1.47	20230808	45000	-69.36	20230706	13590	1.47	20230808	0.08	N	274400	500	39 억	45565	N	N	N	N
122	20230809	160924	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14110	310	2	2.25	3374407750	237306	58.14	13860	14450	13820	17940	9660	13800	14220.71	0.08	38428	15166	14482	14036	13352	12906	14260	13130	39	4140	500	9660	10	1	7819826	1103	-20.04	6.51	12	3.03	-704.00	2166.00	45000	20230706	-68.64	13590	20230808	3.83	45000	-68.64	20230706	13590	3.83	20230808	45000	-68.64	20230706	13590	3.83	20230808	0.05	N	274400	500	39 억	6417	N	N	N	N
123	20230809	150913	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14140	340	2	2.46	3150602550	221490	54.26	13860	14450	13820	17940	9660	13800	14225.42	0.08	40422	15166	14482	14036	13352	12906	14260	13130	39	4140	500	9660	10	1	7819826	1106	-20.09	6.53	12	2.83	-704.00	2166.00	45000	20230706	-68.58	13590	20230808	4.05	45000	-68.58	20230706	13590	4.05	20230808	45000	-68.58	20230706	13590	4.05	20230808	0.05	N	274400	500	39 억	6417	N	N	N	N
124	20230809	140911	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14240	440	2	3.19	2692461220	189114	46.33	13860	14450	13820	17940	9660	13800	14238.24	0.08	40726	15166	14482	14036	13352	12906	14260	13130	39	4140	500	9660	10	1	7819826	1114	-20.23	6.57	12	2.42	-704.00	2166.00	45000	20230706	-68.36	13590	20230808	4.78	45000	-68.36	20230706	13590	4.78	20230808	45000	-68.36	20230706	13590	4.78	20230808	0.05	N	274400	500	39 억	6417	N	N	N	N
125	20230809	130933	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14310	510	2	3.70	2490760960	174959	42.86	13860	14450	13820	17940	9660	13800	14237.34	0.08	39067	15166	14482	14036	13352	12906	14260	13130	39	4140	500	9660	10	1	7819826	1119	-20.33	6.61	12	2.24	-704.00	2166.00	45000	20230706	-68.20	13590	20230808	5.30	45000	-68.20	20230706	13590	5.30	20230808	45000	-68.20	20230706	13590	5.30	20230808	0.05	N	274400	500	39 억	6417	N	N	N	N
126	20230809	120930	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14250	450	2	3.26	2346244260	164834	40.38	13860	14450	13820	17940	9660	13800	14235.13	0.08	38965	15166	14482	14036	13352	12906	14260	13130	39	4140	500	9660	10	1	7819826	1114	-20.24	6.58	12	2.11	-704.00	2166.00	45000	20230706	-68.33	13590	20230808	4.86	45000	-68.33	20230706	13590	4.86	20230808	45000	-68.33	20230706	13590	4.86	20230808	0.05	N	274400	500	39 억	6417	N	N	N	N
127	20230809	110922	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14230	430	2	3.12	2048451200	144022	35.28	13860	14450	13820	17940	9660	13800	14224.46	0.08	37812	15166	14482	14036	13352	12906	14260	13130	39	4140	500	9660	10	1	7819826	1113	-20.21	6.57	12	1.84	-704.00	2166.00	45000	20230706	-68.38	13590	20230808	4.71	45000	-68.38	20230706	13590	4.71	20230808	45000	-68.38	20230706	13590	4.71	20230808	0.05	N	274400	500	39 억	6417	N	N	N	N
128	20230809	100911	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14160	360	2	2.61	1615954630	113755	27.87	13860	14410	13820	17940	9660	13800	14207.12	0.08	31936	15166	14482	14036	13352	12906	14260	13130	39	4140	500	9660	10	1	7819826	1107	-20.11	6.54	12	1.45	-704.00	2166.00	45000	20230706	-68.53	13590	20230808	4.19	45000	-68.53	20230706	13590	4.19	20230808	45000	-68.53	20230706	13590	4.19	20230808	0.05	N	274400	500	39 억	6417	N	N	N	N
129	20230809	090915	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14130	330	2	2.39	291992130	20970	5.14	13860	14130	13820	17940	9660	13800	13926.91	0.08	6540	15166	14482	14036	13352	12906	14260	13130	39	4140	500	9660	10	1	7819826	1105	-20.07	6.52	12	0.27	-704.00	2166.00	45000	20230706	-68.60	13590	20230808	3.97	45000	-68.60	20230706	13590	3.97	20230808	45000	-68.60	20230706	13590	3.97	20230808	0.05	N	274400	500	39 억	6417	N	N	N	N
130	20230808	160933	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13800	10	2	0.07	5672232830	403025	98.07	13890	14720	13590	17920	9660	13790	14075.10	0.09	-2912	15090	14440	14090	13440	13090	14265	13265	39	4130	500	9650	10	1	7819826	1079	-19.60	6.37	12	5.15	-704.00	2166.00	45000	20230706	-69.33	13590	20230808	1.55	45000	-69.33	20230706	13590	1.55	20230808	45000	-69.33	20230706	13590	1.55	20230808	0.06	N	274400	500	39 억	7228	N	N	N	N
131	20230808	150921	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13880	90	2	0.65	5502947770	390771	95.09	13890	14720	13590	17920	9660	13790	14082.32	0.09	-2278	15090	14440	14090	13440	13090	14265	13265	39	4130	500	9650	10	1	7819826	1085	-19.72	6.41	12	5.00	-704.00	2166.00	45000	20230706	-69.16	13590	20230808	2.13	45000	-69.16	20230706	13590	2.13	20230808	45000	-69.16	20230706	13590	2.13	20230808	0.06	N	274400	500	39 억	7228	N	N	N	N
132	20230808	140918	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14090	300	2	2.18	4820642770	341696	83.15	13890	14720	13590	17920	9660	13790	14108.03	0.09	1470	15090	14440	14090	13440	13090	14265	13265	39	4130	500	9650	10	1	7819826	1102	-20.01	6.51	12	4.37	-704.00	2166.00	45000	20230706	-68.69	13590	20230808	3.68	45000	-68.69	20230706	13590	3.68	20230808	45000	-68.69	20230706	13590	3.68	20230808	0.06	N	274400	500	39 억	7228	N	N	N	N
133	20230808	130909	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14000	210	2	1.52	2207237550	158960	38.68	13890	14200	13590	17920	9660	13790	13885.52	0.09	2493	15090	14440	14090	13440	13090	14265	13265	39	4130	500	9650	10	1	7819826	1095	-19.89	6.46	12	2.03	-704.00	2166.00	45000	20230706	-68.89	13590	20230808	3.02	45000	-68.89	20230706	13590	3.02	20230808	45000	-68.89	20230706	13590	3.02	20230808	0.06	N	274400	500	39 억	7228	N	N	N	N
134	20230808	120916	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13810	20	2	0.15	1756862970	126671	30.82	13890	14200	13590	17920	9660	13790	13869.53	0.09	202	15090	14440	14090	13440	13090	14265	13265	39	4130	500	9650	10	1	7819826	1080	-19.62	6.38	12	1.62	-704.00	2166.00	45000	20230706	-69.31	13590	20230808	1.62	45000	-69.31	20230706	13590	1.62	20230808	45000	-69.31	20230706	13590	1.62	20230808	0.06	N	274400	500	39 억	7228	N	N	N	N
135	20230808	110904	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13700	-90	5	-0.65	1646764960	118653	28.87	13890	14200	13590	17920	9660	13790	13878.87	0.09	115	15090	14440	14090	13440	13090	14265	13265	39	4130	500	9650	10	1	7819826	1071	-19.46	6.33	12	1.52	-704.00	2166.00	45000	20230706	-69.56	13590	20230808	0.81	45000	-69.56	20230706	13590	0.81	20230808	45000	-69.56	20230706	13590	0.81	20230808	0.06	N	274400	500	39 억	7228	N	N	N	N
136	20230808	100917	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13960	170	2	1.23	1205165450	86678	21.09	13890	14200	13590	17920	9660	13790	13904.00	0.09	2833	15090	14440	14090	13440	13090	14265	13265	39	4130	500	9650	10	1	7819826	1092	-19.83	6.45	12	1.11	-704.00	2166.00	45000	20230706	-68.98	13590	20230808	2.72	45000	-68.98	20230706	13590	2.72	20230808	45000	-68.98	20230706	13590	2.72	20230808	0.06	N	274400	500	39 억	7228	N	N	N	N
137	20230808	090922	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13860	70	2	0.51	204224380	14737	3.59	13890	13890	13820	17920	9660	13790	13858.17	0.09	-13	15090	14440	14090	13440	13090	14265	13265	39	4130	500	9650	10	1	7819826	1084	-19.69	6.40	12	0.19	-704.00	2166.00	45000	20230706	-69.20	13690	20230804	1.24	45000	-69.20	20230706	13690	1.24	20230804	45000	-69.20	20230706	13690	1.24	20230804	0.06	N	274400	500	39 억	7228	N	N	N	N
138	20230807	160913	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13790	-1390	5	-9.16	5663543650	404995	140.06	14740	14740	13740	19730	10630	15180	13985.21	0.50	-33403	16373	15776	14733	14136	13093	16075	14435	39	4550	500	10620	10	1	7819826	1078	-19.59	6.37	12	5.18	-704.00	2166.00	45000	20230706	-69.36	13690	20230804	0.73	45000	-69.36	20230706	13690	0.73	20230804	45000	-69.36	20230706	13690	0.73	20230804	0.00	N	274400	500	39 억	38726	N	N	N	N
139	20230807	150913	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13790	-1390	5	-9.16	5372433250	383885	132.76	14740	14740	13740	19730	10630	15180	13994.82	0.50	-32599	16373	15776	14733	14136	13093	16075	14435	39	4550	500	10620	10	1	7819826	1078	-19.59	6.37	12	4.91	-704.00	2166.00	45000	20230706	-69.36	13690	20230804	0.73	45000	-69.36	20230706	13690	0.73	20230804	45000	-69.36	20230706	13690	0.73	20230804	0.00	N	274400	500	39 억	38726	N	N	N	N
140	20230807	140918	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13880	-1300	5	-8.56	4854365370	346428	119.81	14740	14740	13740	19730	10630	15180	14012.54	0.50	-32589	16373	15776	14733	14136	13093	16075	14435	39	4550	500	10620	10	1	7819826	1085	-19.72	6.41	12	4.43	-704.00	2166.00	45000	20230706	-69.16	13690	20230804	1.39	45000	-69.16	20230706	13690	1.39	20230804	45000	-69.16	20230706	13690	1.39	20230804	0.00	N	274400	500	39 억	38726	N	N	N	N
141	20230807	130908	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13860	-1320	5	-8.70	4595448080	327777	113.36	14740	14740	13740	19730	10630	15180	14019.95	0.50	-31580	16373	15776	14733	14136	13093	16075	14435	39	4550	500	10620	10	1	7819826	1084	-19.69	6.40	12	4.19	-704.00	2166.00	45000	20230706	-69.20	13690	20230804	1.24	45000	-69.20	20230706	13690	1.24	20230804	45000	-69.20	20230706	13690	1.24	20230804	0.00	N	274400	500	39 억	38726	N	N	N	N
142	20230807	120907	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13910	-1270	5	-8.37	4248576320	302801	104.72	14740	14740	13740	19730	10630	15180	14030.82	0.50	-29393	16373	15776	14733	14136	13093	16075	14435	39	4550	500	10620	10	1	7819826	1088	-19.76	6.42	12	3.87	-704.00	2166.00	45000	20230706	-69.09	13690	20230804	1.61	45000	-69.09	20230706	13690	1.61	20230804	45000	-69.09	20230706	13690	1.61	20230804	0.00	N	274400	500	39 억	38726	N	N	N	N
143	20230807	110859	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13890	-1290	5	-8.50	3863618700	275047	95.12	14740	14740	13740	19730	10630	15180	14047.01	0.50	-27278	16373	15776	14733	14136	13093	16075	14435	39	4550	500	10620	10	1	7819826	1086	-19.73	6.41	12	3.52	-704.00	2166.00	45000	20230706	-69.13	13690	20230804	1.46	45000	-69.13	20230706	13690	1.46	20230804	45000	-69.13	20230706	13690	1.46	20230804	0.00	N	274400	500	39 억	38726	N	N	N	N
144	20230807	100912	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13920	-1260	5	-8.30	3200416780	227278	78.60	14740	14740	13740	19730	10630	15180	14081.38	0.50	-21837	16373	15776	14733	14136	13093	16075	14435	39	4550	500	10620	10	1	7819826	1089	-19.77	6.43	12	2.91	-704.00	2166.00	45000	20230706	-69.07	13690	20230804	1.68	45000	-69.07	20230706	13690	1.68	20230804	45000	-69.07	20230706	13690	1.68	20230804	0.00	N	274400	500	39 억	38726	N	N	N	N
145	20230807	090909	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14270	-910	5	-5.99	798852940	55504	19.20	14740	14740	14190	19730	10630	15180	14392.34	0.50	-3203	16373	15776	14733	14136	13093	16075	14435	39	4550	500	10620	10	1	7819826	1116	-20.27	6.59	12	0.71	-704.00	2166.00	45000	20230706	-68.29	13690	20230804	4.24	45000	-68.29	20230706	13690	4.24	20230804	45000	-68.29	20230706	13690	4.24	20230804	0.00	N	274400	500	39 억	38726	N	N	N	N
146	20230804	160902	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	15180	1200	2	8.58	4171728320	284797	164.40	13990	15330	13690	18170	9790	13980	14646.31	0.25	20101	14706	14342	14086	13722	13466	14215	13595	39	4190	500	9780	10	1	7819826	1187	-21.56	7.01	12	3.64	-704.00	2166.00	45000	20230706	-66.27	13690	20230804	10.88	45000	-66.27	20230706	13690	10.88	20230804	45000	-66.27	20230706	13690	10.88	20230804	0.00	N	274400	500	39 억	19221	N	N	N	N
147	20230804	150902	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	15070	1090	2	7.80	3823695300	261838	151.14	13990	15330	13690	18170	9790	13980	14604.03	0.25	20155	14706	14342	14086	13722	13466	14215	13595	39	4190	500	9780	10	1	7819826	1178	-21.41	6.96	12	3.35	-704.00	2166.00	45000	20230706	-66.51	13690	20230804	10.08	45000	-66.51	20230706	13690	10.08	20230804	45000	-66.51	20230706	13690	10.08	20230804	0.00	N	274400	500	39 억	19221	N	N	N	N
148	20230804	140915	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14420	440	2	3.15	1854198090	129364	74.67	13990	14610	13690	18170	9790	13980	14334.03	0.25	6522	14706	14342	14086	13722	13466	14215	13595	39	4190	500	9780	10	1	7819826	1128	-20.48	6.66	12	1.65	-704.00	2166.00	45000	20230706	-67.96	13690	20230804	5.33	45000	-67.96	20230706	13690	5.33	20230804	45000	-67.96	20230706	13690	5.33	20230804	0.00	N	274400	500	39 억	19221	N	N	N	N
149	20230804	130859	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14410	430	2	3.08	1729835110	120712	69.68	13990	14610	13690	18170	9790	13980	14331.17	0.25	7068	14706	14342	14086	13722	13466	14215	13595	39	4190	500	9780	10	1	7819826	1127	-20.47	6.65	12	1.54	-704.00	2166.00	45000	20230706	-67.98	13690	20230804	5.26	45000	-67.98	20230706	13690	5.26	20230804	45000	-67.98	20230706	13690	5.26	20230804	0.00	N	274400	500	39 억	19221	N	N	N	N
150	20230804	120855	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14410	430	2	3.08	1618596750	112958	65.20	13990	14610	13690	18170	9790	13980	14330.15	0.25	7668	14706	14342	14086	13722	13466	14215	13595	39	4190	500	9780	10	1	7819826	1127	-20.47	6.65	12	1.44	-704.00	2166.00	45000	20230706	-67.98	13690	20230804	5.26	45000	-67.98	20230706	13690	5.26	20230804	45000	-67.98	20230706	13690	5.26	20230804	0.00	N	274400	500	39 억	19221	N	N	N	N
151	20230804	110906	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14390	410	2	2.93	1321285390	92364	53.32	13990	14610	13690	18170	9790	13980	14306.29	0.25	9457	14706	14342	14086	13722	13466	14215	13595	39	4190	500	9780	10	1	7819826	1125	-20.44	6.64	12	1.18	-704.00	2166.00	45000	20230706	-68.02	13690	20230804	5.11	45000	-68.02	20230706	13690	5.11	20230804	45000	-68.02	20230706	13690	5.11	20230804	0.00	N	274400	500	39 억	19221	N	N	N	N
152	20230804	100850	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14450	470	2	3.36	873499480	61322	35.40	13990	14610	13690	18170	9790	13980	14245.82	0.25	5233	14706	14342	14086	13722	13466	14215	13595	39	4190	500	9780	10	1	7819826	1130	-20.53	6.67	12	0.78	-704.00	2166.00	45000	20230706	-67.89	13690	20230804	5.55	45000	-67.89	20230706	13690	5.55	20230804	45000	-67.89	20230706	13690	5.55	20230804	0.00	N	274400	500	39 억	19221	N	N	N	N
153	20230804	090851	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13920	-60	5	-0.43	158339990	11426	6.60	13990	14100	13690	18170	9790	13980	13854.46	0.25	-1200	14706	14342	14086	13722	13466	14215	13595	39	4190	500	9780	10	1	7819826	1089	-19.77	6.43	12	0.15	-704.00	2166.00	45000	20230706	-69.07	13690	20230804	1.68	45000	-69.07	20230706	13690	1.68	20230804	45000	-69.07	20230706	13690	1.68	20230804	0.00	N	274400	500	39 억	19221	N	N	N	N
154	20230803	160853	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13980	-500	5	-3.45	2391046620	170080	59.54	14380	14450	13830	18820	10140	14480	14057.89	0.30	-4568	16186	15332	14896	14042	13606	15115	13825	39	4340	500	10130	10	1	7819826	1093	-19.86	6.45	12	2.17	-704.00	2166.00	45000	20230706	-68.93	13830	20230803	1.08	45000	-68.93	20230706	13830	1.08	20230803	45000	-68.93	20230706	13830	1.08	20230803	0.00	N	274400	500	39 억	23326	N	N	N	N
155	20230803	150901	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14050	-430	5	-2.97	2319037280	164937	57.74	14380	14450	13830	18820	10140	14480	14059.45	0.30	-4054	16186	15332	14896	14042	13606	15115	13825	39	4340	500	10130	10	1	7819826	1099	-19.96	6.49	12	2.11	-704.00	2166.00	45000	20230706	-68.78	13830	20230803	1.59	45000	-68.78	20230706	13830	1.59	20230803	45000	-68.78	20230706	13830	1.59	20230803	0.00	N	274400	500	39 억	23326	N	N	N	N
156	20230803	140852	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14020	-460	5	-3.18	2134816590	151870	53.17	14380	14450	13830	18820	10140	14480	14056.11	0.30	-1994	16186	15332	14896	14042	13606	15115	13825	39	4340	500	10130	10	1	7819826	1096	-19.91	6.47	12	1.94	-704.00	2166.00	45000	20230706	-68.84	13830	20230803	1.37	45000	-68.84	20230706	13830	1.37	20230803	45000	-68.84	20230706	13830	1.37	20230803	0.00	N	274400	500	39 억	23326	N	N	N	N
157	20230803	130855	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14070	-410	5	-2.83	1999060970	142178	49.78	14380	14450	13830	18820	10140	14480	14059.46	0.30	-2519	16186	15332	14896	14042	13606	15115	13825	39	4340	500	10130	10	1	7819826	1100	-19.99	6.50	12	1.82	-704.00	2166.00	45000	20230706	-68.73	13830	20230803	1.74	45000	-68.73	20230706	13830	1.74	20230803	45000	-68.73	20230706	13830	1.74	20230803	0.00	N	274400	500	39 억	23326	N	N	N	N
158	20230803	120859	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	13910	-570	5	-3.94	1751486820	124483	43.58	14380	14450	13830	18820	10140	14480	14069.19	0.30	-4344	16186	15332	14896	14042	13606	15115	13825	39	4340	500	10130	10	1	7819826	1088	-19.76	6.42	12	1.59	-704.00	2166.00	45000	20230706	-69.09	13830	20230803	0.58	45000	-69.09	20230706	13830	0.58	20230803	45000	-69.09	20230706	13830	0.58	20230803	0.00	N	274400	500	39 억	23326	N	N	N	N
159	20230803	110848	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14010	-470	5	-3.25	1295867180	91756	32.12	14380	14450	13840	18820	10140	14480	14121.91	0.30	-5494	16186	15332	14896	14042	13606	15115	13825	39	4340	500	10130	10	1	7819826	1096	-19.90	6.47	12	1.17	-704.00	2166.00	45000	20230706	-68.87	13840	20230803	1.23	45000	-68.87	20230706	13840	1.23	20230803	45000	-68.87	20230706	13840	1.23	20230803	0.00	N	274400	500	39 억	23326	N	N	N	N
160	20230803	100846	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14260	-220	5	-1.52	1007134610	71385	24.99	14380	14450	13840	18820	10140	14480	14107.07	0.30	-4022	16186	15332	14896	14042	13606	15115	13825	39	4340	500	10130	10	1	7819826	1115	-20.26	6.58	12	0.91	-704.00	2166.00	45000	20230706	-68.31	13840	20230803	3.03	45000	-68.31	20230706	13840	3.03	20230803	45000	-68.31	20230706	13840	3.03	20230803	0.00	N	274400	500	39 억	23326	N	N	N	N
161	20230803	090848	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	14150	-330	5	-2.28	232247730	16347	5.72	14380	14450	14020	18820	10140	14480	14202.75	0.30	319	16186	15332	14896	14042	13606	15115	13825	39	4340	500	10130	10	1	7819826	1107	-20.10	6.53	12	0.21	-704.00	2166.00	45000	20230706	-68.56	14020	20230803	0.93	45000	-68.56	20230706	14020	0.93	20230803	45000	-68.56	20230706	14020	0.93	20230803	0.00	N	274400	500	39 억	23326	N	N	N	N
162	20230802	160854	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14480	-1230	5	-7.83	4187746560	280055	122.36	15750	15750	14460	20400	11000	15710	14954.63	0.81	-39974	16903	16306	15963	15366	15023	16135	15195	39	4700	500	10990	10	1	7819826	1132	-20.57	6.69	12	3.58	-704.00	2166.00	45000	20230706	-67.82	14200	20230727	1.97	45000	-67.82	20230706	14200	1.97	20230727	45000	-67.82	20230706	14200	1.97	20230727	0.00	N	274400	500	39 억	63242	N	N	N	N
163	20230802	150905	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14480	-1230	5	-7.83	3923884700	261847	114.41	15750	15750	14460	20400	11000	15710	14985.38	0.81	-38976	16903	16306	15963	15366	15023	16135	15195	39	4700	500	10990	10	1	7819826	1132	-20.57	6.69	12	3.35	-704.00	2166.00	45000	20230706	-67.82	14200	20230727	1.97	45000	-67.82	20230706	14200	1.97	20230727	45000	-67.82	20230706	14200	1.97	20230727	0.00	N	274400	500	39 억	63242	N	N	N	N
164	20230802	140853	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14550	-1160	5	-7.38	3183509130	210930	92.16	15750	15750	14530	20400	11000	15710	15092.70	0.81	-32030	16903	16306	15963	15366	15023	16135	15195	39	4700	500	10990	10	1	7819826	1138	-20.67	6.72	12	2.70	-704.00	2166.00	45000	20230706	-67.67	14200	20230727	2.46	45000	-67.67	20230706	14200	2.46	20230727	45000	-67.67	20230706	14200	2.46	20230727	0.00	N	274400	500	39 억	63242	N	N	N	N
165	20230802	130848	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14870	-840	5	-5.35	2478375890	162950	71.20	15750	15750	14760	20400	11000	15710	15209.39	0.81	-19948	16903	16306	15963	15366	15023	16135	15195	39	4700	500	10990	10	1	7819826	1163	-21.12	6.87	12	2.08	-704.00	2166.00	45000	20230706	-66.96	14200	20230727	4.72	45000	-66.96	20230706	14200	4.72	20230727	45000	-66.96	20230706	14200	4.72	20230727	0.00	N	274400	500	39 억	63242	N	N	N	N
166	20230802	120843	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14910	-800	5	-5.09	2238591440	146900	64.18	15750	15750	14760	20400	11000	15710	15238.85	0.81	-16029	16903	16306	15963	15366	15023	16135	15195	39	4700	500	10990	10	1	7819826	1166	-21.18	6.88	12	1.88	-704.00	2166.00	45000	20230706	-66.87	14200	20230727	5.00	45000	-66.87	20230706	14200	5.00	20230727	45000	-66.87	20230706	14200	5.00	20230727	0.00	N	274400	500	39 억	63242	N	N	N	N
167	20230802	110846	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14950	-760	5	-4.84	1825078730	119077	52.03	15750	15750	14900	20400	11000	15710	15326.85	0.81	-10843	16903	16306	15963	15366	15023	16135	15195	39	4700	500	10990	10	1	7819826	1169	-21.24	6.90	12	1.52	-704.00	2166.00	45000	20230706	-66.78	14200	20230727	5.28	45000	-66.78	20230706	14200	5.28	20230727	45000	-66.78	20230706	14200	5.28	20230727	0.00	N	274400	500	39 억	63242	N	N	N	N
168	20230802	100847	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15280	-430	5	-2.74	1061361040	68464	29.91	15750	15750	15200	20400	11000	15710	15502.44	0.81	-4441	16903	16306	15963	15366	15023	16135	15195	39	4700	500	10990	10	1	7819826	1195	-21.70	7.05	12	0.88	-704.00	2166.00	45000	20230706	-66.04	14200	20230727	7.61	45000	-66.04	20230706	14200	7.61	20230727	45000	-66.04	20230706	14200	7.61	20230727	0.00	N	274400	500	39 억	63242	N	N	N	N
169	20230802	090846	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15750	40	2	0.25	173894380	11091	4.85	15750	15750	15560	20400	11000	15710	15678.84	0.81	-2054	16903	16306	15963	15366	15023	16135	15195	39	4700	500	10990	10	1	7819826	1232	-22.37	7.27	12	0.14	-704.00	2166.00	45000	20230706	-65.00	14200	20230727	10.92	45000	-65.00	20230706	14200	10.92	20230727	45000	-65.00	20230706	14200	10.92	20230727	0.00	N	274400	500	39 억	63242	N	N	N	N
170	20230801	160846	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15710	-630	5	-3.86	3656952580	226913	52.10	16370	16560	15620	21200	11440	16340	16116.80	1.01	-16923	17506	16922	16396	15812	15286	17215	16105	39	4880	500	11430	10	1	7819826	1228	-22.32	7.25	12	2.90	-704.00	2166.00	45000	20230706	-65.09	14200	20230727	10.63	45000	-65.09	20230706	14200	10.63	20230727	45000	-65.09	20230706	14200	10.63	20230727	0.00	N	274400	500	39 억	78928	N	N	N	N
171	20230801	150841	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15690	-650	5	-3.98	3445393620	213441	49.01	16370	16560	15620	21200	11440	16340	16142.11	1.01	-13222	17506	16922	16396	15812	15286	17215	16105	39	4880	500	11430	10	1	7819826	1227	-22.29	7.24	12	2.73	-704.00	2166.00	45000	20230706	-65.13	14200	20230727	10.49	45000	-65.13	20230706	14200	10.49	20230727	45000	-65.13	20230706	14200	10.49	20230727	0.00	N	274400	500	39 억	78928	N	N	N	N
172	20230801	140858	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	15950	-390	5	-2.39	2805370580	173085	39.74	16370	16560	15860	21200	11440	16340	16208.03	1.01	-10214	17506	16922	16396	15812	15286	17215	16105	39	4880	500	11430	10	1	7819826	1247	-22.66	7.36	12	2.21	-704.00	2166.00	45000	20230706	-64.56	14200	20230727	12.32	45000	-64.56	20230706	14200	12.32	20230727	45000	-64.56	20230706	14200	12.32	20230727	0.00	N	274400	500	39 억	78928	N	N	N	N
173	20230801	130838	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16200	-140	5	-0.86	2185574820	134404	30.86	16370	16560	15910	21200	11440	16340	16261.22	1.01	-4198	17506	16922	16396	15812	15286	17215	16105	39	4880	500	11430	10	1	7819826	1267	-23.01	7.48	12	1.72	-704.00	2166.00	45000	20230706	-64.00	14200	20230727	14.08	45000	-64.00	20230706	14200	14.08	20230727	45000	-64.00	20230706	14200	14.08	20230727	0.00	N	274400	500	39 억	78928	N	N	N	N
174	20230801	120839	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16230	-110	5	-0.67	2014540020	123863	28.44	16370	16560	15910	21200	11440	16340	16264.24	1.01	-3676	17506	16922	16396	15812	15286	17215	16105	39	4880	500	11430	10	1	7819826	1269	-23.05	7.49	12	1.58	-704.00	2166.00	45000	20230706	-63.93	14200	20230727	14.30	45000	-63.93	20230706	14200	14.30	20230727	45000	-63.93	20230706	14200	14.30	20230727	0.00	N	274400	500	39 억	78928	N	N	N	N
175	20230801	110835	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16330	-10	5	-0.06	1757564890	108022	24.80	16370	16560	15910	21200	11440	16340	16270.42	1.01	-959	17506	16922	16396	15812	15286	17215	16105	39	4880	500	11430	10	1	7819826	1277	-23.20	7.54	12	1.38	-704.00	2166.00	45000	20230706	-63.71	14200	20230727	15.00	45000	-63.71	20230706	14200	15.00	20230727	45000	-63.71	20230706	14200	15.00	20230727	0.00	N	274400	500	39 억	78928	N	N	N	N
176	20230801	100841	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16270	-70	5	-0.43	1370060310	84346	19.37	16370	16560	15910	21200	11440	16340	16243.30	1.01	-8965	17506	16922	16396	15812	15286	17215	16105	39	4880	500	11430	10	1	7819826	1272	-23.11	7.51	12	1.08	-704.00	2166.00	45000	20230706	-63.84	14200	20230727	14.58	45000	-63.84	20230706	14200	14.58	20230727	45000	-63.84	20230706	14200	14.58	20230727	0.00	N	274400	500	39 억	78928	N	N	N	N
177	20230801	090833	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	16010	-330	5	-2.02	445538010	27656	6.35	16370	16400	15910	21200	11440	16340	16109.74	1.01	-2756	17506	16922	16396	15812	15286	17215	16105	39	4880	500	11430	10	1	7819826	1252	-22.74	7.39	12	0.35	-704.00	2166.00	45000	20230706	-64.42	14200	20230727	12.75	45000	-64.42	20230706	14200	12.75	20230727	45000	-64.42	20230706	14200	12.75	20230727	0.00	N	274400	500	39 억	78928	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History