KissMeData/063080/price/prices-20230801.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30150	-550	5	-1.79	420426900	13857	114.71	30450	31000	29800	39900	21500	30700	30340.40	5.33	-2391	31400	31050	30700	30350	30000	31225	30525	33	9200	500	22100	50	1	6595192	1988	-3.62	0.66	12	0.21	-8331.00	45651.00	62200	20220916	-51.53	28050	20230823	7.49	55500	-45.68	20230308	28050	7.49	20230823	62200	-51.53	20220916	28050	7.49	20230823	3.98	N	063080	500	32 억	351460	N	N	4	N	N
3	20230831	150734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29850	-850	5	-2.77	398411100	13124	108.64	30450	31000	29800	39900	21500	30700	30357.44	5.33	-2345	31400	31050	30700	30350	30000	31225	30525	33	9200	500	22100	50	1	6595192	1969	-3.58	0.65	12	0.20	-8331.00	45651.00	62200	20220916	-52.01	28050	20230823	6.42	55500	-46.22	20230308	28050	6.42	20230823	62200	-52.01	20220916	28050	6.42	20230823	3.98	N	063080	500	32 억	351460	N	N	28	N	N
4	20230831	140816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30150	-550	5	-1.79	343944750	11303	93.57	30450	31000	29950	39900	21500	30700	30429.51	5.33	-2139	31400	31050	30700	30350	30000	31225	30525	33	9200	500	22100	50	1	6595192	1988	-3.62	0.66	12	0.17	-8331.00	45651.00	62200	20220916	-51.53	28050	20230823	7.49	55500	-45.68	20230308	28050	7.49	20230823	62200	-51.53	20220916	28050	7.49	20230823	3.98	N	063080	500	32 억	351460	N	N	28	N	N
5	20230831	130750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30250	-450	5	-1.47	296462650	9723	80.49	30450	31000	30000	39900	21500	30700	30490.86	5.33	-2101	31400	31050	30700	30350	30000	31225	30525	33	9200	500	22100	50	1	6595192	1995	-3.63	0.66	12	0.15	-8331.00	45651.00	62200	20220916	-51.37	28050	20230823	7.84	55500	-45.50	20230308	28050	7.84	20230823	62200	-51.37	20220916	28050	7.84	20230823	3.98	N	063080	500	32 억	351460	N	N	28	N	N
6	20230831	120808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30400	-300	5	-0.98	224340550	7334	60.71	30450	31000	30150	39900	21500	30700	30589.11	5.33	-1601	31400	31050	30700	30350	30000	31225	30525	33	9200	500	22100	50	1	6595192	2005	-3.65	0.67	12	0.11	-8331.00	45651.00	62200	20220916	-51.13	28050	20230823	8.38	55500	-45.23	20230308	28050	8.38	20230823	62200	-51.13	20220916	28050	8.38	20230823	3.98	N	063080	500	32 억	351460	N	N	28	N	N
7	20230831	111118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30400	-300	5	-0.98	196455700	6414	53.10	30450	31000	30300	39900	21500	30700	30629.20	5.33	-1596	31400	31050	30700	30350	30000	31225	30525	33	9200	500	22100	50	1	6595192	2005	-3.65	0.67	12	0.10	-8331.00	45651.00	62200	20220916	-51.13	28050	20230823	8.38	55500	-45.23	20230308	28050	8.38	20230823	62200	-51.13	20220916	28050	8.38	20230823	3.98	N	063080	500	32 억	351460	N	N	28	N	N
8	20230831	100846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30550	-150	5	-0.49	143519950	4676	38.71	30450	31000	30400	39900	21500	30700	30692.89	5.33	-858	31400	31050	30700	30350	30000	31225	30525	33	9200	500	22100	50	1	6595192	2015	-3.67	0.67	12	0.07	-8331.00	45651.00	62200	20220916	-50.88	28050	20230823	8.91	55500	-44.95	20230308	28050	8.91	20230823	62200	-50.88	20220916	28050	8.91	20230823	3.98	N	063080	500	32 억	351460	N	N	28	N	N
9	20230831	090729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30650	-50	5	-0.16	31186950	1023	8.47	30450	30800	30400	39900	21500	30700	30485.78	5.33	269	31400	31050	30700	30350	30000	31225	30525	33	9200	500	22100	50	1	6595192	2021	-3.68	0.67	12	0.02	-8331.00	45651.00	62200	20220916	-50.72	28050	20230823	9.27	55500	-44.77	20230308	28050	9.27	20230823	62200	-50.72	20220916	28050	9.27	20230823	3.98	N	063080	500	32 억	351460	N	N	28	N	N
10	20230830	160607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30700	350	2	1.15	368463250	12033	60.54	30500	31050	30350	39450	21250	30350	30621.04	5.34	-649	31350	30850	30200	29700	29050	31100	29950	33	9100	500	21850	50	1	6595192	2025	-3.69	0.67	12	0.18	-8331.00	45651.00	62200	20220916	-50.64	28050	20230823	9.45	55500	-44.68	20230308	28050	9.45	20230823	62200	-50.64	20220916	28050	9.45	20230823	3.98	N	063080	500	32 억	352121	N	N	28	N	N
11	20230830	150716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30600	250	2	0.82	356029850	11627	58.50	30500	31050	30350	39450	21250	30350	30620.96	5.34	-596	31350	30850	30200	29700	29050	31100	29950	33	9100	500	21850	50	1	6595192	2018	-3.67	0.67	12	0.18	-8331.00	45651.00	62200	20220916	-50.80	28050	20230823	9.09	55500	-44.86	20230308	28050	9.09	20230823	62200	-50.80	20220916	28050	9.09	20230823	3.98	N	063080	500	32 억	352121	N	N	1	N	N
12	20230830	140750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30600	250	2	0.82	290750450	9487	47.73	30500	31050	30350	39450	21250	30350	30647.25	5.34	-572	31350	30850	30200	29700	29050	31100	29950	33	9100	500	21850	50	1	6595192	2018	-3.67	0.67	12	0.14	-8331.00	45651.00	62200	20220916	-50.80	28050	20230823	9.09	55500	-44.86	20230308	28050	9.09	20230823	62200	-50.80	20220916	28050	9.09	20230823	3.98	N	063080	500	32 억	352121	N	N	1	N	N
13	20230830	130739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30500	150	2	0.49	229934150	7491	37.69	30500	31050	30400	39450	21250	30350	30694.72	5.34	-511	31350	30850	30200	29700	29050	31100	29950	33	9100	500	21850	50	1	6595192	2012	-3.66	0.67	12	0.11	-8331.00	45651.00	62200	20220916	-50.96	28050	20230823	8.73	55500	-45.05	20230308	28050	8.73	20230823	62200	-50.96	20220916	28050	8.73	20230823	3.98	N	063080	500	32 억	352121	N	N	1	N	N
14	20230830	120751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30500	150	2	0.49	193140600	6283	31.61	30500	31050	30400	39450	21250	30350	30740.19	5.34	247	31350	30850	30200	29700	29050	31100	29950	33	9100	500	21850	50	1	6595192	2012	-3.66	0.67	12	0.10	-8331.00	45651.00	62200	20220916	-50.96	28050	20230823	8.73	55500	-45.05	20230308	28050	8.73	20230823	62200	-50.96	20220916	28050	8.73	20230823	3.98	N	063080	500	32 억	352121	N	N	1	N	N
15	20230830	111108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30550	200	2	0.66	165719600	5383	27.08	30500	31050	30450	39450	21250	30350	30785.73	5.34	196	31350	30850	30200	29700	29050	31100	29950	33	9100	500	21850	50	1	6595192	2015	-3.67	0.67	12	0.08	-8331.00	45651.00	62200	20220916	-50.88	28050	20230823	8.91	55500	-44.95	20230308	28050	8.91	20230823	62200	-50.88	20220916	28050	8.91	20230823	3.98	N	063080	500	32 억	352121	N	N	1	N	N
16	20230830	100817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30650	300	2	0.99	136461550	4425	22.26	30500	31050	30500	39450	21250	30350	30838.77	5.34	181	31350	30850	30200	29700	29050	31100	29950	33	9100	500	21850	50	1	6595192	2021	-3.68	0.67	12	0.07	-8331.00	45651.00	62200	20220916	-50.72	28050	20230823	9.27	55500	-44.77	20230308	28050	9.27	20230823	62200	-50.72	20220916	28050	9.27	20230823	3.98	N	063080	500	32 억	352121	N	N	1	N	N
17	20230830	090720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30850	500	2	1.65	49175300	1595	8.03	30500	31000	30500	39450	21250	30350	30830.91	5.34	444	31350	30850	30200	29700	29050	31100	29950	33	9100	500	21850	50	1	6595192	2035	-3.70	0.68	12	0.02	-8331.00	45651.00	62200	20220916	-50.40	28050	20230823	9.98	55500	-44.41	20230308	28050	9.98	20230823	62200	-50.40	20220916	28050	9.98	20230823	3.98	N	063080	500	32 억	352121	N	N	1	N	N
18	20230829	160603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30350	800	2	2.71	603211250	19864	102.69	29550	30700	29550	38400	20700	29550	30367.06	5.30	2922	30583	30066	29483	28966	28383	30325	29225	33	8850	500	21270	50	1	6595192	2002	-3.64	0.66	12	0.30	-8331.00	45651.00	62200	20220916	-51.21	28050	20230823	8.20	55500	-45.32	20230308	28050	8.20	20230823	62200	-51.21	20220916	28050	8.20	20230823	4.04	N	063080	500	32 억	349216	N	N	1	N	N
19	20230829	150721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30300	750	2	2.54	574994550	18934	97.89	29550	30700	29550	38400	20700	29550	30368.36	5.30	3025	30583	30066	29483	28966	28383	30325	29225	33	8850	500	21270	50	1	6595192	1998	-3.64	0.66	12	0.29	-8331.00	45651.00	62200	20220916	-51.29	28050	20230823	8.02	55500	-45.41	20230308	28050	8.02	20230823	62200	-51.29	20220916	28050	8.02	20230823	4.04	N	063080	500	32 억	349216	N	N	22	N	N
20	20230829	140816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30250	700	2	2.37	558674100	18395	95.10	29550	30700	29550	38400	20700	29550	30370.98	5.30	2939	30583	30066	29483	28966	28383	30325	29225	33	8850	500	21270	50	1	6595192	1995	-3.63	0.66	12	0.28	-8331.00	45651.00	62200	20220916	-51.37	28050	20230823	7.84	55500	-45.50	20230308	28050	7.84	20230823	62200	-51.37	20220916	28050	7.84	20230823	4.04	N	063080	500	32 억	349216	N	N	22	N	N
21	20230829	130740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30300	750	2	2.54	527561600	17367	89.78	29550	30700	29550	38400	20700	29550	30377.24	5.30	3240	30583	30066	29483	28966	28383	30325	29225	33	8850	500	21270	50	1	6595192	1998	-3.64	0.66	12	0.26	-8331.00	45651.00	62200	20220916	-51.29	28050	20230823	8.02	55500	-45.41	20230308	28050	8.02	20230823	62200	-51.29	20220916	28050	8.02	20230823	4.04	N	063080	500	32 억	349216	N	N	22	N	N
22	20230829	120802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30200	650	2	2.20	493624150	16247	83.99	29550	30700	29550	38400	20700	29550	30382.48	5.30	3634	30583	30066	29483	28966	28383	30325	29225	33	8850	500	21270	50	1	6595192	1992	-3.63	0.66	12	0.25	-8331.00	45651.00	62200	20220916	-51.45	28050	20230823	7.66	55500	-45.59	20230308	28050	7.66	20230823	62200	-51.45	20220916	28050	7.66	20230823	4.04	N	063080	500	32 억	349216	N	N	22	N	N
23	20230829	111247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30350	800	2	2.71	464972350	15301	79.10	29550	30700	29550	38400	20700	29550	30388.36	5.30	3771	30583	30066	29483	28966	28383	30325	29225	33	8850	500	21270	50	1	6595192	2002	-3.64	0.66	12	0.23	-8331.00	45651.00	62200	20220916	-51.21	28050	20230823	8.20	55500	-45.32	20230308	28050	8.20	20230823	62200	-51.21	20220916	28050	8.20	20230823	4.04	N	063080	500	32 억	349216	N	N	22	N	N
24	20230829	100842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30450	900	2	3.05	326283450	10768	55.67	29550	30650	29550	38400	20700	29550	30301.21	5.30	1667	30583	30066	29483	28966	28383	30325	29225	33	8850	500	21270	50	1	6595192	2008	-3.66	0.67	12	0.16	-8331.00	45651.00	62200	20220916	-51.05	28050	20230823	8.56	55500	-45.14	20230308	28050	8.56	20230823	62200	-51.05	20220916	28050	8.56	20230823	4.04	N	063080	500	32 억	349216	N	N	22	N	N
25	20230829	090551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29850	300	2	1.02	18874000	637	3.29	29550	29850	29550	38400	20700	29550	29629.51	5.30	87	30583	30066	29483	28966	28383	30325	29225	33	8850	500	21270	50	1	6595192	1969	-3.58	0.65	12	0.01	-8331.00	45651.00	62200	20220916	-52.01	28050	20230823	6.42	55500	-46.22	20230308	28050	6.42	20230823	62200	-52.01	20220916	28050	6.42	20230823	4.04	N	063080	500	32 억	349216	N	N	22	N	N
26	20230828	160546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29550	450	2	1.55	568628900	19338	167.86	29250	30000	28900	37800	20400	29100	29404.52	5.27	1210	30333	29716	28983	28366	27633	29350	28000	33	8700	500	20950	50	1	6595192	1949	-3.55	0.65	12	0.29	-8331.00	45651.00	62200	20220916	-52.49	28050	20230823	5.35	55500	-46.76	20230308	28050	5.35	20230823	62200	-52.49	20220916	28050	5.35	20230823	4.06	N	063080	500	32 억	347792	N	N	22	N	N
27	20230828	150552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29400	300	2	1.03	547621250	18626	161.68	29250	30000	28900	37800	20400	29100	29400.92	5.27	1023	30333	29716	28983	28366	27633	29350	28000	33	8700	500	20950	50	1	6595192	1939	-3.53	0.64	12	0.28	-8331.00	45651.00	62200	20220916	-52.73	28050	20230823	4.81	55500	-47.03	20230308	28050	4.81	20230823	62200	-52.73	20220916	28050	4.81	20230823	4.06	N	063080	500	32 억	347792	N	N	36	N	N
28	20230828	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29500	400	2	1.37	530736950	18051	156.69	29250	30000	28900	37800	20400	29100	29402.10	5.27	897	30333	29716	28983	28366	27633	29350	28000	33	8700	500	20950	50	1	6595192	1946	-3.54	0.65	12	0.27	-8331.00	45651.00	62200	20220916	-52.57	28050	20230823	5.17	55500	-46.85	20230308	28050	5.17	20230823	62200	-52.57	20220916	28050	5.17	20230823	4.06	N	063080	500	32 억	347792	N	N	36	N	N
29	20230828	130558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29600	500	2	1.72	523504050	17806	154.57	29250	30000	28900	37800	20400	29100	29400.45	5.27	812	30333	29716	28983	28366	27633	29350	28000	33	8700	500	20950	50	1	6595192	1952	-3.55	0.65	12	0.27	-8331.00	45651.00	62200	20220916	-52.41	28050	20230823	5.53	55500	-46.67	20230308	28050	5.53	20230823	62200	-52.41	20220916	28050	5.53	20230823	4.06	N	063080	500	32 억	347792	N	N	36	N	N
30	20230828	120551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29250	150	2	0.52	318254550	10845	94.14	29250	29650	28900	37800	20400	29100	29345.76	5.27	-2066	30333	29716	28983	28366	27633	29350	28000	33	8700	500	20950	50	1	6595192	1929	-3.51	0.64	12	0.16	-8331.00	45651.00	62200	20220916	-52.97	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	62200	-52.97	20220916	28050	4.28	20230823	4.06	N	063080	500	32 억	347792	N	N	36	N	N
31	20230828	110548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29250	150	2	0.52	115124100	3945	34.24	29250	29450	28900	37800	20400	29100	29182.30	5.27	-948	30333	29716	28983	28366	27633	29350	28000	33	8700	500	20950	50	1	6595192	1929	-3.51	0.64	12	0.06	-8331.00	45651.00	62200	20220916	-52.97	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	62200	-52.97	20220916	28050	4.28	20230823	4.06	N	063080	500	32 억	347792	N	N	36	N	N
32	20230828	100543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29250	150	2	0.52	90613900	3106	26.96	29250	29450	28900	37800	20400	29100	29173.85	5.27	-1159	30333	29716	28983	28366	27633	29350	28000	33	8700	500	20950	50	1	6595192	1929	-3.51	0.64	12	0.05	-8331.00	45651.00	62200	20220916	-52.97	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	62200	-52.97	20220916	28050	4.28	20230823	4.06	N	063080	500	32 억	347792	N	N	36	N	N
33	20230828	090552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29200	100	2	0.34	48375250	1660	14.41	29250	29250	28950	37800	20400	29100	29141.74	5.27	-873	30333	29716	28983	28366	27633	29350	28000	33	8700	500	20950	50	1	6595192	1926	-3.50	0.64	12	0.03	-8331.00	45651.00	62200	20220916	-53.05	28050	20230823	4.10	55500	-47.39	20230308	28050	4.10	20230823	62200	-53.05	20220916	28050	4.10	20230823	4.06	N	063080	500	32 억	347792	N	N	36	N	N
34	20230825	160546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29100	-200	5	-0.68	332615800	11482	56.38	29250	29600	28250	38050	20550	29300	28968.28	5.32	-3145	30700	30000	29100	28400	27500	30350	28750	33	8750	500	21090	50	1	6595192	1919	-3.49	0.64	12	0.17	-8331.00	45651.00	62200	20220916	-53.22	28050	20230823	3.74	55500	-47.57	20230308	28050	3.74	20230823	62200	-53.22	20220916	28050	3.74	20230823	4.11	N	063080	500	32 억	350949	N	N	35	N	N
35	20230825	150551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	28900	-400	5	-1.37	307062150	10601	52.06	29250	29600	28250	38050	20550	29300	28965.39	5.32	-3116	30700	30000	29100	28400	27500	30350	28750	33	8750	500	21090	50	1	6595192	1906	-3.47	0.63	12	0.16	-8331.00	45651.00	62200	20220916	-53.54	28050	20230823	3.03	55500	-47.93	20230308	28050	3.03	20230823	62200	-53.54	20220916	28050	3.03	20230823	4.11	N	063080	500	32 억	350949	N	N	12	N	N
36	20230825	140549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	28900	-400	5	-1.37	282574300	9748	47.87	29250	29600	28250	38050	20550	29300	28987.93	5.32	-2769	30700	30000	29100	28400	27500	30350	28750	33	8750	500	21090	50	1	6595192	1906	-3.47	0.63	12	0.15	-8331.00	45651.00	62200	20220916	-53.54	28050	20230823	3.03	55500	-47.93	20230308	28050	3.03	20230823	62200	-53.54	20220916	28050	3.03	20230823	4.11	N	063080	500	32 억	350949	N	N	12	N	N
37	20230825	130547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	28800	-500	5	-1.71	248252350	8556	42.02	29250	29600	28250	38050	20550	29300	29015.00	5.32	-2071	30700	30000	29100	28400	27500	30350	28750	33	8750	500	21090	50	1	6595192	1899	-3.46	0.63	12	0.13	-8331.00	45651.00	62200	20220916	-53.70	28050	20230823	2.67	55500	-48.11	20230308	28050	2.67	20230823	62200	-53.70	20220916	28050	2.67	20230823	4.11	N	063080	500	32 억	350949	N	N	12	N	N
38	20230825	120547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	28900	-400	5	-1.37	212499100	7316	35.93	29250	29600	28250	38050	20550	29300	29045.80	5.32	-1567	30700	30000	29100	28400	27500	30350	28750	33	8750	500	21090	50	1	6595192	1906	-3.47	0.63	12	0.11	-8331.00	45651.00	62200	20220916	-53.54	28050	20230823	3.03	55500	-47.93	20230308	28050	3.03	20230823	62200	-53.54	20220916	28050	3.03	20230823	4.11	N	063080	500	32 억	350949	N	N	12	N	N
39	20230825	110548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29250	-50	5	-0.17	140939150	4855	23.84	29250	29600	28250	38050	20550	29300	29029.69	5.32	-1297	30700	30000	29100	28400	27500	30350	28750	33	8750	500	21090	50	1	6595192	1929	-3.51	0.64	12	0.07	-8331.00	45651.00	62200	20220916	-52.97	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	62200	-52.97	20220916	28050	4.28	20230823	4.11	N	063080	500	32 억	350949	N	N	12	N	N
40	20230825	100549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	28850	-450	5	-1.54	111052550	3822	18.77	29250	29600	28250	38050	20550	29300	29056.14	5.32	-1090	30700	30000	29100	28400	27500	30350	28750	33	8750	500	21090	50	1	6595192	1903	-3.46	0.63	12	0.06	-8331.00	45651.00	62200	20220916	-53.62	28050	20230823	2.85	55500	-48.02	20230308	28050	2.85	20230823	62200	-53.62	20220916	28050	2.85	20230823	4.11	N	063080	500	32 억	350949	N	N	12	N	N
41	20230825	090547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29100	-200	5	-0.68	20441100	704	3.46	29250	29250	28250	38050	20550	29300	29035.65	5.32	153	30700	30000	29100	28400	27500	30350	28750	33	8750	500	21090	50	1	6595192	1919	-3.49	0.64	12	0.01	-8331.00	45651.00	62200	20220916	-53.22	28050	20230823	3.74	55500	-47.57	20230308	28050	3.74	20230823	62200	-53.22	20220916	28050	3.74	20230823	4.11	N	063080	500	32 억	350949	N	N	12	N	N
42	20230824	160543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29300	1150	2	4.09	591058000	20303	49.18	28200	29800	28200	36550	19750	28150	29111.34	5.20	8366	29683	28916	28483	27716	27283	28700	27500	33	8400	500	20260	50	1	6595192	1932	-3.52	0.64	12	0.31	-8331.00	45651.00	62200	20220916	-52.89	28050	20230823	4.46	55500	-47.21	20230308	28050	4.46	20230823	62200	-52.89	20220916	28050	4.46	20230823	4.13	N	063080	500	32 억	342726	N	N	12	N	N
43	20230824	150542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29200	1050	2	3.73	575535350	19773	47.89	28200	29800	28200	36550	19750	28150	29107.18	5.20	8324	29683	28916	28483	27716	27283	28700	27500	33	8400	500	20260	50	1	6595192	1926	-3.50	0.64	12	0.30	-8331.00	45651.00	62200	20220916	-53.05	28050	20230823	4.10	55500	-47.39	20230308	28050	4.10	20230823	62200	-53.05	20220916	28050	4.10	20230823	4.13	N	063080	500	32 억	342726	N	N	1	N	N
44	20230824	140543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29250	1100	2	3.91	514998100	17696	42.86	28200	29800	28200	36550	19750	28150	29102.57	5.20	7343	29683	28916	28483	27716	27283	28700	27500	33	8400	500	20260	50	1	6595192	1929	-3.51	0.64	12	0.27	-8331.00	45651.00	62200	20220916	-52.97	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	62200	-52.97	20220916	28050	4.28	20230823	4.13	N	063080	500	32 억	342726	N	N	1	N	N
45	20230824	130548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29300	1150	2	4.09	492011150	16912	40.96	28200	29800	28200	36550	19750	28150	29092.48	5.20	7179	29683	28916	28483	27716	27283	28700	27500	33	8400	500	20260	50	1	6595192	1932	-3.52	0.64	12	0.26	-8331.00	45651.00	62200	20220916	-52.89	28050	20230823	4.46	55500	-47.21	20230308	28050	4.46	20230823	62200	-52.89	20220916	28050	4.46	20230823	4.13	N	063080	500	32 억	342726	N	N	1	N	N
46	20230824	120547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29350	1200	2	4.26	473609550	16284	39.44	28200	29800	28200	36550	19750	28150	29084.41	5.20	6764	29683	28916	28483	27716	27283	28700	27500	33	8400	500	20260	50	1	6595192	1936	-3.52	0.64	12	0.25	-8331.00	45651.00	62200	20220916	-52.81	28050	20230823	4.63	55500	-47.12	20230308	28050	4.63	20230823	62200	-52.81	20220916	28050	4.63	20230823	4.13	N	063080	500	32 억	342726	N	N	1	N	N
47	20230824	110545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29250	1100	2	3.91	300809000	10407	25.21	28200	29300	28200	36550	19750	28150	28904.56	5.20	5351	29683	28916	28483	27716	27283	28700	27500	33	8400	500	20260	50	1	6595192	1929	-3.51	0.64	12	0.16	-8331.00	45651.00	62200	20220916	-52.97	28050	20230823	4.28	55500	-47.30	20230308	28050	4.28	20230823	62200	-52.97	20220916	28050	4.28	20230823	4.13	N	063080	500	32 억	342726	N	N	1	N	N
48	20230824	100544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29000	850	2	3.02	217256450	7529	18.24	28200	29300	28200	36550	19750	28150	28856.04	5.20	3436	29683	28916	28483	27716	27283	28700	27500	33	8400	500	20260	50	1	6595192	1913	-3.48	0.64	12	0.11	-8331.00	45651.00	62200	20220916	-53.38	28050	20230823	3.39	55500	-47.75	20230308	28050	3.39	20230823	62200	-53.38	20220916	28050	3.39	20230823	4.13	N	063080	500	32 억	342726	N	N	1	N	N
49	20230824	090545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	28800	650	2	2.31	79436750	2777	6.73	28200	29050	28200	36550	19750	28150	28605.40	5.20	951	29683	28916	28483	27716	27283	28700	27500	33	8400	500	20260	50	1	6595192	1899	-3.46	0.63	12	0.04	-8331.00	45651.00	62200	20220916	-53.70	28050	20230823	2.67	55500	-48.11	20230308	28050	2.67	20230823	62200	-53.70	20220916	28050	2.67	20230823	4.13	N	063080	500	32 억	342726	N	N	1	N	N
50	20230823	160541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	28150	-1100	5	-3.76	1158941450	40748	229.23	29250	29250	28050	38000	20500	29250	28443.59	5.32	-7707	30650	29950	29600	28900	28550	29775	28725	33	8750	500	21060	50	1	6595192	1857	-3.38	0.62	12	0.62	-8331.00	45651.00	62200	20220916	-54.74	28050	20230823	0.36	55500	-49.28	20230308	28050	0.36	20230823	62200	-54.74	20220916	28050	0.36	20230823	4.17	N	063080	500	32 억	351068	N	N	1	N	N
51	20230823	150543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	28150	-1100	5	-3.76	1095923300	38507	216.62	29250	29250	28050	38000	20500	29250	28460.37	5.32	-7997	30650	29950	29600	28900	28550	29775	28725	33	8750	500	21060	50	1	6595192	1857	-3.38	0.62	12	0.58	-8331.00	45651.00	62200	20220916	-54.74	28050	20230823	0.36	55500	-49.28	20230308	28050	0.36	20230823	62200	-54.74	20220916	28050	0.36	20230823	4.17	N	063080	500	32 억	351068	N	N	2	N	N
52	20230823	140546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	28300	-950	5	-3.25	819386700	28707	161.49	29250	29250	28200	38000	20500	29250	28543.10	5.32	-4649	30650	29950	29600	28900	28550	29775	28725	33	8750	500	21060	50	1	6595192	1866	-3.40	0.62	12	0.44	-8331.00	45651.00	62200	20220916	-54.50	28200	20230823	0.35	55500	-49.01	20230308	28200	0.35	20230823	62200	-54.50	20220916	28200	0.35	20230823	4.17	N	063080	500	32 억	351068	N	N	2	N	N
53	20230823	130541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	28200	-1050	5	-3.59	725530950	25389	142.83	29250	29250	28200	38000	20500	29250	28576.59	5.32	-4353	30650	29950	29600	28900	28550	29775	28725	33	8750	500	21060	50	1	6595192	1860	-3.38	0.62	12	0.38	-8331.00	45651.00	62200	20220916	-54.66	28200	20230823	0.00	55500	-49.19	20230308	28200	0.00	20230823	62200	-54.66	20220916	28200	0.00	20230823	4.17	N	063080	500	32 억	351068	N	N	2	N	N
54	20230823	120546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	28450	-800	5	-2.74	517304300	18032	101.44	29250	29250	28450	38000	20500	29250	28688.13	5.32	-3239	30650	29950	29600	28900	28550	29775	28725	33	8750	500	21060	50	1	6595192	1876	-3.41	0.62	12	0.27	-8331.00	45651.00	62200	20220916	-54.26	28450	20230823	0.00	55500	-48.74	20230308	28450	0.00	20230823	62200	-54.26	20220916	28450	0.00	20230823	4.17	N	063080	500	32 억	351068	N	N	2	N	N
55	20230823	110543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	28650	-600	5	-2.05	380602000	13248	74.53	29250	29250	28500	38000	20500	29250	28729.02	5.32	-3130	30650	29950	29600	28900	28550	29775	28725	33	8750	500	21060	50	1	6595192	1890	-3.44	0.63	12	0.20	-8331.00	45651.00	62200	20220916	-53.94	28500	20230823	0.53	55500	-48.38	20230308	28500	0.53	20230823	62200	-53.94	20220916	28500	0.53	20230823	4.17	N	063080	500	32 억	351068	N	N	2	N	N
56	20230823	100541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	28550	-700	5	-2.39	279591100	9737	54.78	29250	29250	28500	38000	20500	29250	28714.30	5.32	-4001	30650	29950	29600	28900	28550	29775	28725	33	8750	500	21060	50	1	6595192	1883	-3.43	0.63	12	0.15	-8331.00	45651.00	62200	20220916	-54.10	28500	20230823	0.18	55500	-48.56	20230308	28500	0.18	20230823	62200	-54.10	20220916	28500	0.18	20230823	4.17	N	063080	500	32 억	351068	N	N	2	N	N
57	20230823	090547	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	28600	-650	5	-2.22	100715850	3486	19.61	29250	29250	28600	38000	20500	29250	28891.52	5.32	-2211	30650	29950	29600	28900	28550	29775	28725	33	8750	500	21060	50	1	6595192	1886	-3.43	0.63	12	0.05	-8331.00	45651.00	62200	20220916	-54.02	28600	20230823	0.00	55500	-48.47	20230308	28600	0.00	20230823	62200	-54.02	20220916	28600	0.00	20230823	4.17	N	063080	500	32 억	351068	N	N	2	N	N
58	20230822	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29250	-550	5	-1.85	525494500	17754	63.35	29900	30300	29250	38700	20900	29800	29598.75	5.41	-5566	31600	30700	29850	28950	28100	31150	29400	33	8900	500	21450	50	1	6595192	1929	-3.51	0.64	12	0.27	-8331.00	45651.00	63400	20220819	-53.86	29000	20230818	0.86	55500	-47.30	20230308	29000	0.86	20230818	62200	-52.97	20220916	29000	0.86	20230818	4.24	N	063080	500	32 억	356769	N	N	2	N	N
59	20230822	150540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29300	-500	5	-1.68	459344300	15495	55.29	29900	30300	29300	38700	20900	29800	29644.68	5.41	-5282	31600	30700	29850	28950	28100	31150	29400	33	8900	500	21450	50	1	6595192	1932	-3.52	0.64	12	0.23	-8331.00	45651.00	63400	20220819	-53.79	29000	20230818	1.03	55500	-47.21	20230308	29000	1.03	20230818	62200	-52.89	20220916	29000	1.03	20230818	4.24	N	063080	500	32 억	356769	N	N	0	N	N
60	20230822	140544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29500	-300	5	-1.01	339513950	11419	40.74	29900	30300	29500	38700	20900	29800	29732.37	5.41	-4028	31600	30700	29850	28950	28100	31150	29400	33	8900	500	21450	50	1	6595192	1946	-3.54	0.65	12	0.17	-8331.00	45651.00	63400	20220819	-53.47	29000	20230818	1.72	55500	-46.85	20230308	29000	1.72	20230818	62200	-52.57	20220916	29000	1.72	20230818	4.24	N	063080	500	32 억	356769	N	N	0	N	N
61	20230822	130539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29750	-50	5	-0.17	216738350	7275	25.96	29900	30300	29600	38700	20900	29800	29792.21	5.41	-1683	31600	30700	29850	28950	28100	31150	29400	33	8900	500	21450	50	1	6595192	1962	-3.57	0.65	12	0.11	-8331.00	45651.00	63400	20220819	-53.08	29000	20230818	2.59	55500	-46.40	20230308	29000	2.59	20230818	62200	-52.17	20220916	29000	2.59	20230818	4.24	N	063080	500	32 억	356769	N	N	0	N	N
62	20230822	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29700	-100	5	-0.34	204383350	6859	24.47	29900	30300	29600	38700	20900	29800	29797.83	5.41	-1498	31600	30700	29850	28950	28100	31150	29400	33	8900	500	21450	50	1	6595192	1959	-3.56	0.65	12	0.10	-8331.00	45651.00	63400	20220819	-53.15	29000	20230818	2.41	55500	-46.49	20230308	29000	2.41	20230818	62200	-52.25	20220916	29000	2.41	20230818	4.24	N	063080	500	32 억	356769	N	N	0	N	N
63	20230822	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29850	50	2	0.17	151621200	5083	18.14	29900	30300	29600	38700	20900	29800	29829.08	5.41	-1443	31600	30700	29850	28950	28100	31150	29400	33	8900	500	21450	50	1	6595192	1969	-3.58	0.65	12	0.08	-8331.00	45651.00	63400	20220819	-52.92	29000	20230818	2.93	55500	-46.22	20230308	29000	2.93	20230818	62200	-52.01	20220916	29000	2.93	20230818	4.24	N	063080	500	32 억	356769	N	N	0	N	N
64	20230822	100535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30000	200	2	0.67	117946800	3952	14.10	29900	30300	29600	38700	20900	29800	29844.84	5.41	-807	31600	30700	29850	28950	28100	31150	29400	33	8900	500	21450	50	1	6595192	1979	-3.60	0.66	12	0.06	-8331.00	45651.00	63400	20220819	-52.68	29000	20230818	3.45	55500	-45.95	20230308	29000	3.45	20230818	62200	-51.77	20220916	29000	3.45	20230818	4.24	N	063080	500	32 억	356769	N	N	0	N	N
65	20230822	090539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29850	50	2	0.17	15386850	515	1.84	29900	29950	29800	38700	20900	29800	29877.38	5.41	-175	31600	30700	29850	28950	28100	31150	29400	33	8900	500	21450	50	1	6595192	1969	-3.58	0.65	12	0.01	-8331.00	45651.00	63400	20220819	-52.92	29000	20230818	2.93	55500	-46.22	20230308	29000	2.93	20230818	62200	-52.01	20220916	29000	2.93	20230818	4.24	N	063080	500	32 억	356769	N	N	0	N	N
66	20230821	160537	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29800	250	2	0.85	836775000	27923	78.53	29550	30750	29000	38400	20700	29550	29967.30	5.22	11980	30983	30266	29633	28916	28283	30625	29275	33	8850	500	21270	50	1	6595192	1965	-3.58	0.65	12	0.42	-8331.00	45651.00	63400	20220819	-53.00	29000	20230821	2.76	55500	-46.31	20230308	29000	2.76	20230821	62200	-52.09	20220916	29000	2.76	20230821	4.28	N	063080	500	32 억	344290	N	N	1	N	N
67	20230821	150542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29700	150	2	0.51	814374700	27170	76.41	29550	30750	29000	38400	20700	29550	29973.31	5.22	11990	30983	30266	29633	28916	28283	30625	29275	33	8850	500	21270	50	1	6595192	1959	-3.56	0.65	12	0.41	-8331.00	45651.00	63400	20220819	-53.15	29000	20230821	2.41	55500	-46.49	20230308	29000	2.41	20230821	62200	-52.25	20220916	29000	2.41	20230821	4.28	N	063080	500	32 억	344290	N	N	1	N	N
68	20230821	140540	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29800	250	2	0.85	764737400	25505	71.73	29550	30750	29000	38400	20700	29550	29983.82	5.22	11779	30983	30266	29633	28916	28283	30625	29275	33	8850	500	21270	50	1	6595192	1965	-3.58	0.65	12	0.39	-8331.00	45651.00	63400	20220819	-53.00	29000	20230821	2.76	55500	-46.31	20230308	29000	2.76	20230821	62200	-52.09	20220916	29000	2.76	20230821	4.28	N	063080	500	32 억	344290	N	N	1	N	N
69	20230821	130543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29950	400	2	1.35	434867050	14392	40.48	29550	30750	29000	38400	20700	29550	30215.89	5.22	4051	30983	30266	29633	28916	28283	30625	29275	33	8850	500	21270	50	1	6595192	1975	-3.60	0.66	12	0.22	-8331.00	45651.00	63400	20220819	-52.76	29000	20230821	3.28	55500	-46.04	20230308	29000	3.28	20230821	62200	-51.85	20220916	29000	3.28	20230821	4.28	N	063080	500	32 억	344290	N	N	1	N	N
70	20230821	120542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	30200	650	2	2.20	401696950	13291	37.38	29550	30750	29000	38400	20700	29550	30223.23	5.22	4076	30983	30266	29633	28916	28283	30625	29275	33	8850	500	21270	50	1	6595192	1992	-3.63	0.66	12	0.20	-8331.00	45651.00	63400	20220819	-52.37	29000	20230821	4.14	55500	-45.59	20230308	29000	4.14	20230821	62200	-51.45	20220916	29000	4.14	20230821	4.28	N	063080	500	32 억	344290	N	N	1	N	N
71	20230821	110539	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	30350	800	2	2.71	317948550	10527	29.61	29550	30750	29000	38400	20700	29550	30203.15	5.22	3254	30983	30266	29633	28916	28283	30625	29275	33	8850	500	21270	50	1	6595192	2002	-3.64	0.66	12	0.16	-8331.00	45651.00	63400	20220819	-52.13	29000	20230821	4.66	55500	-45.32	20230308	29000	4.66	20230821	62200	-51.21	20220916	29000	4.66	20230821	4.28	N	063080	500	32 억	344290	N	N	1	N	N
72	20230821	100537	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	30450	900	2	3.05	184337650	6113	17.19	29550	30750	29000	38400	20700	29550	30155.02	5.22	776	30983	30266	29633	28916	28283	30625	29275	33	8850	500	21270	50	1	6595192	2008	-3.66	0.67	12	0.09	-8331.00	45651.00	63400	20220819	-51.97	29000	20230821	5.00	55500	-45.14	20230308	29000	5.00	20230821	62200	-51.05	20220916	29000	5.00	20230821	4.28	N	063080	500	32 억	344290	N	N	1	N	N
73	20230821	090544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30250	700	2	2.37	29430650	979	2.75	29550	30400	29550	38400	20700	29550	30061.95	5.22	-84	30983	30266	29633	28916	28283	30625	29275	33	8850	500	21270	50	1	6595192	1995	-3.63	0.66	12	0.01	-8331.00	45651.00	63400	20220819	-52.29	29000	20230818	4.31	55500	-45.50	20230308	29000	4.31	20230818	62200	-51.37	20220916	29000	4.31	20230818	4.28	N	063080	500	32 억	344290	N	N	1	N	N
74	20230818	160538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29550	-550	5	-1.83	1049130700	35386	111.31	29500	30350	29000	39100	21100	30100	29648.41	5.20	1395	31400	30750	30200	29550	29000	30475	29275	33	9000	500	21670	50	1	6595192	1949	-3.55	0.65	12	0.54	-8331.00	45651.00	66500	20220817	-55.56	29000	20230818	1.90	55500	-46.76	20230308	29000	1.90	20230818	63400	-53.39	20220819	29000	1.90	20230818	4.30	N	063080	500	32 억	342816	N	N	1	N	N
75	20230818	150532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29500	-600	5	-1.99	910157300	30701	96.57	29500	30350	29000	39100	21100	30100	29645.85	5.20	-247	31400	30750	30200	29550	29000	30475	29275	33	9000	500	21670	50	1	6595192	1946	-3.54	0.65	12	0.47	-8331.00	45651.00	66500	20220817	-55.64	29000	20230818	1.72	55500	-46.85	20230308	29000	1.72	20230818	63400	-53.47	20220819	29000	1.72	20230818	4.30	N	063080	500	32 억	342816	N	N	13	N	N
76	20230818	140538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29900	-200	5	-0.66	727241800	24517	77.12	29500	30350	29000	39100	21100	30100	29662.76	5.20	-1462	31400	30750	30200	29550	29000	30475	29275	33	9000	500	21670	50	1	6595192	1972	-3.59	0.65	12	0.37	-8331.00	45651.00	66500	20220817	-55.04	29000	20230818	3.10	55500	-46.13	20230308	29000	3.10	20230818	63400	-52.84	20220819	29000	3.10	20230818	4.30	N	063080	500	32 억	342816	N	N	13	N	N
77	20230818	130533	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	30100	0	3	0.00	613233100	20709	65.14	29500	30350	29000	39100	21100	30100	29611.91	5.20	-696	31400	30750	30200	29550	29000	30475	29275	33	9000	500	21670	50	1	6595192	1985	-3.61	0.66	12	0.31	-8331.00	45651.00	66500	20220817	-54.74	29000	20230818	3.79	55500	-45.77	20230308	29000	3.79	20230818	63400	-52.52	20220819	29000	3.79	20230818	4.30	N	063080	500	32 억	342816	N	N	13	N	N
78	20230818	120544	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	30250	150	2	0.50	572004050	19341	60.84	29500	30350	29000	39100	21100	30100	29574.69	5.20	-434	31400	30750	30200	29550	29000	30475	29275	33	9000	500	21670	50	1	6595192	1995	-3.63	0.66	12	0.29	-8331.00	45651.00	66500	20220817	-54.51	29000	20230818	4.31	55500	-45.50	20230308	29000	4.31	20230818	63400	-52.29	20220819	29000	4.31	20230818	4.30	N	063080	500	32 억	342816	N	N	13	N	N
79	20230818	110536	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	30200	100	2	0.33	516628350	17509	55.08	29500	30300	29000	39100	21100	30100	29506.45	5.20	18	31400	30750	30200	29550	29000	30475	29275	33	9000	500	21670	50	1	6595192	1992	-3.63	0.66	12	0.27	-8331.00	45651.00	66500	20220817	-54.59	29000	20230818	4.14	55500	-45.59	20230308	29000	4.14	20230818	63400	-52.37	20220819	29000	4.14	20230818	4.30	N	063080	500	32 억	342816	N	N	13	N	N
80	20230818	100537	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29700	-400	5	-1.33	328416200	11187	35.19	29500	30100	29000	39100	21100	30100	29356.95	5.20	-1356	31400	30750	30200	29550	29000	30475	29275	33	9000	500	21670	50	1	6595192	1959	-3.56	0.65	12	0.17	-8331.00	45651.00	66500	20220817	-55.34	29000	20230818	2.41	55500	-46.49	20230308	29000	2.41	20230818	63400	-53.15	20220819	29000	2.41	20230818	4.30	N	063080	500	32 억	342816	N	N	13	N	N
81	20230818	090538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	29250	-850	5	-2.82	92577700	3147	9.90	29500	29750	29150	39100	21100	30100	29417.76	5.20	-531	31400	30750	30200	29550	29000	30475	29275	33	9000	500	21670	50	1	6595192	1929	-3.51	0.64	12	0.05	-8331.00	45651.00	66500	20220817	-56.02	29150	20230818	0.34	55500	-47.30	20230308	29150	0.34	20230818	63400	-53.86	20220819	29150	0.34	20230818	4.30	N	063080	500	32 억	342816	N	N	13	N	N
82	20230817	160537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30100	-900	5	-2.90	948130950	31456	122.51	30550	30850	29650	40300	21700	31000	30141.51	5.06	8842	33000	32000	31500	30500	30000	31750	30250	33	9300	500	22320	50	1	6595192	1985	-3.61	0.66	12	0.48	-8331.00	45651.00	68600	20220816	-56.12	29400	20230726	2.38	55500	-45.77	20230308	29400	2.38	20230726	66500	-54.74	20220817	29400	2.38	20230726	4.28	N	063080	500	32 억	333718	N	N	13	N	N
83	20230817	150542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30100	-900	5	-2.90	875753600	29047	113.12	30550	30850	29650	40300	21700	31000	30149.54	5.06	8218	33000	32000	31500	30500	30000	31750	30250	33	9300	500	22320	50	1	6595192	1985	-3.61	0.66	12	0.44	-8331.00	45651.00	68600	20220816	-56.12	29400	20230726	2.38	55500	-45.77	20230308	29400	2.38	20230726	66500	-54.74	20220817	29400	2.38	20230726	4.28	N	063080	500	32 억	333718	N	N	3	N	N
84	20230817	140537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30250	-750	5	-2.42	679024900	22525	87.72	30550	30850	29650	40300	21700	31000	30145.39	5.06	6412	33000	32000	31500	30500	30000	31750	30250	33	9300	500	22320	50	1	6595192	1995	-3.63	0.66	12	0.34	-8331.00	45651.00	68600	20220816	-55.90	29400	20230726	2.89	55500	-45.50	20230308	29400	2.89	20230726	66500	-54.51	20220817	29400	2.89	20230726	4.28	N	063080	500	32 억	333718	N	N	3	N	N
85	20230817	130534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30200	-800	5	-2.58	532099650	17653	68.75	30550	30850	29650	40300	21700	31000	30142.17	5.06	4523	33000	32000	31500	30500	30000	31750	30250	33	9300	500	22320	50	1	6595192	1992	-3.63	0.66	12	0.27	-8331.00	45651.00	68600	20220816	-55.98	29400	20230726	2.72	55500	-45.59	20230308	29400	2.72	20230726	66500	-54.59	20220817	29400	2.72	20230726	4.28	N	063080	500	32 억	333718	N	N	3	N	N
86	20230817	120537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30200	-800	5	-2.58	456630350	15155	59.02	30550	30850	29650	40300	21700	31000	30130.67	5.06	3403	33000	32000	31500	30500	30000	31750	30250	33	9300	500	22320	50	1	6595192	1992	-3.63	0.66	12	0.23	-8331.00	45651.00	68600	20220816	-55.98	29400	20230726	2.72	55500	-45.59	20230308	29400	2.72	20230726	66500	-54.59	20220817	29400	2.72	20230726	4.28	N	063080	500	32 억	333718	N	N	3	N	N
87	20230817	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30100	-900	5	-2.90	370103450	12282	47.83	30550	30850	29650	40300	21700	31000	30133.81	5.06	2200	33000	32000	31500	30500	30000	31750	30250	33	9300	500	22320	50	1	6595192	1985	-3.61	0.66	12	0.19	-8331.00	45651.00	68600	20220816	-56.12	29400	20230726	2.38	55500	-45.77	20230308	29400	2.38	20230726	66500	-54.74	20220817	29400	2.38	20230726	4.28	N	063080	500	32 억	333718	N	N	3	N	N
88	20230817	100534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30300	-700	5	-2.26	316652700	10515	40.95	30550	30850	29650	40300	21700	31000	30114.38	5.06	2560	33000	32000	31500	30500	30000	31750	30250	33	9300	500	22320	50	1	6595192	1998	-3.64	0.66	12	0.16	-8331.00	45651.00	68600	20220816	-55.83	29400	20230726	3.06	55500	-45.41	20230308	29400	3.06	20230726	66500	-54.44	20220817	29400	3.06	20230726	4.28	N	063080	500	32 억	333718	N	N	3	N	N
89	20230817	090534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30400	-600	5	-1.94	26966150	884	3.44	30550	30850	30300	40300	21700	31000	30504.69	5.06	-225	33000	32000	31500	30500	30000	31750	30250	33	9300	500	22320	50	1	6595192	2005	-3.65	0.67	12	0.01	-8331.00	45651.00	68600	20220816	-55.69	29400	20230726	3.40	55500	-45.23	20230308	29400	3.40	20230726	66500	-54.29	20220817	29400	3.40	20230726	4.28	N	063080	500	32 억	333718	N	N	3	N	N
90	20230816	160535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31000	-1800	5	-5.49	798138100	25293	118.25	32350	32500	31000	42600	23000	32800	31556.11	5.09	-1716	34533	33666	33183	32316	31833	33425	32075	33	9800	500	23610	50	1	6595192	2045	-3.72	0.68	12	0.38	-8331.00	45651.00	68600	20220816	-54.81	29400	20230726	5.44	55500	-44.14	20230308	29400	5.44	20230726	68600	-54.81	20220816	29400	5.44	20230726	4.23	N	063080	500	32 억	335458	N	N	3	N	N
91	20230816	150535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31050	-1750	5	-5.34	734479800	23242	108.66	32350	32500	31050	42600	23000	32800	31601.40	5.09	-1582	34533	33666	33183	32316	31833	33425	32075	33	9800	500	23610	50	1	6595192	2048	-3.73	0.68	12	0.35	-8331.00	45651.00	68600	20220816	-54.74	29400	20230726	5.61	55500	-44.05	20230308	29400	5.61	20230726	68600	-54.74	20220816	29400	5.61	20230726	4.23	N	063080	500	32 억	335458	N	N	0	N	N
92	20230816	140535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31500	-1300	5	-3.96	539028600	17001	79.48	32350	32500	31350	42600	23000	32800	31705.70	5.09	-1296	34533	33666	33183	32316	31833	33425	32075	33	9800	500	23610	50	1	6595192	2077	-3.78	0.69	12	0.26	-8331.00	45651.00	68600	20220816	-54.08	29400	20230726	7.14	55500	-43.24	20230308	29400	7.14	20230726	68600	-54.08	20220816	29400	7.14	20230726	4.23	N	063080	500	32 억	335458	N	N	0	N	N
93	20230816	130535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31550	-1250	5	-3.81	443298550	13960	65.27	32350	32500	31400	42600	23000	32800	31754.91	5.09	-369	34533	33666	33183	32316	31833	33425	32075	33	9800	500	23610	50	1	6595192	2081	-3.79	0.69	12	0.21	-8331.00	45651.00	68600	20220816	-54.01	29400	20230726	7.31	55500	-43.15	20230308	29400	7.31	20230726	68600	-54.01	20220816	29400	7.31	20230726	4.23	N	063080	500	32 억	335458	N	N	0	N	N
94	20230816	120542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31600	-1200	5	-3.66	428179200	13482	63.03	32350	32500	31400	42600	23000	32800	31759.32	5.09	-444	34533	33666	33183	32316	31833	33425	32075	33	9800	500	23610	50	1	6595192	2084	-3.79	0.69	12	0.20	-8331.00	45651.00	68600	20220816	-53.94	29400	20230726	7.48	55500	-43.06	20230308	29400	7.48	20230726	68600	-53.94	20220816	29400	7.48	20230726	4.23	N	063080	500	32 억	335458	N	N	0	N	N
95	20230816	110538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31850	-950	5	-2.90	390862450	12307	57.54	32350	32500	31400	42600	23000	32800	31759.36	5.09	-201	34533	33666	33183	32316	31833	33425	32075	33	9800	500	23610	50	1	6595192	2101	-3.82	0.70	12	0.19	-8331.00	45651.00	68600	20220816	-53.57	29400	20230726	8.33	55500	-42.61	20230308	29400	8.33	20230726	68600	-53.57	20220816	29400	8.33	20230726	4.23	N	063080	500	32 억	335458	N	N	0	N	N
96	20230816	100535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31450	-1350	5	-4.12	302021300	9516	44.49	32350	32500	31400	42600	23000	32800	31738.26	5.09	-654	34533	33666	33183	32316	31833	33425	32075	33	9800	500	23610	50	1	6595192	2074	-3.78	0.69	12	0.14	-8331.00	45651.00	68600	20220816	-54.15	29400	20230726	6.97	55500	-43.33	20230308	29400	6.97	20230726	68600	-54.15	20220816	29400	6.97	20230726	4.23	N	063080	500	32 억	335458	N	N	0	N	N
97	20230816	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32500	-300	5	-0.91	24224500	749	3.50	32350	32500	32250	42600	23000	32800	32342.46	5.09	-401	34533	33666	33183	32316	31833	33425	32075	33	9800	500	23610	50	1	6595192	2143	-3.90	0.71	12	0.01	-8331.00	45651.00	68600	20220816	-52.62	29400	20230726	10.54	55500	-41.44	20230308	29400	10.54	20230726	68600	-52.62	20220816	29400	10.54	20230726	4.23	N	063080	500	32 억	335458	N	N	0	N	N
98	20230814	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32800	-950	5	-2.81	703767150	21302	47.68	34050	34050	32700	43850	23650	33750	33037.99	5.23	-9625	35216	34482	33416	32682	31616	34850	33050	33	10100	500	24300	50	1	6595192	2163	-3.94	0.72	12	0.32	-8331.00	45651.00	68600	20220816	-52.19	29400	20230726	11.56	55500	-40.90	20230308	29400	11.56	20230726	68600	-52.19	20220816	29400	11.56	20230726	4.18	N	063080	500	32 억	345106	N	N	0	N	N
99	20230814	150527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32900	-850	5	-2.52	623566500	18860	42.21	34050	34050	32700	43850	23650	33750	33062.91	5.23	-9109	35216	34482	33416	32682	31616	34850	33050	33	10100	500	24300	50	1	6595192	2170	-3.95	0.72	12	0.29	-8331.00	45651.00	68600	20220816	-52.04	29400	20230726	11.90	55500	-40.72	20230308	29400	11.90	20230726	68600	-52.04	20220816	29400	11.90	20230726	4.18	N	063080	500	32 억	345106	N	N	0	N	N
100	20230814	140528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32800	-950	5	-2.81	583284600	17635	39.47	34050	34050	32700	43850	23650	33750	33075.40	5.23	-8507	35216	34482	33416	32682	31616	34850	33050	33	10100	500	24300	50	1	6595192	2163	-3.94	0.72	12	0.27	-8331.00	45651.00	68600	20220816	-52.19	29400	20230726	11.56	55500	-40.90	20230308	29400	11.56	20230726	68600	-52.19	20220816	29400	11.56	20230726	4.18	N	063080	500	32 억	345106	N	N	0	N	N
101	20230814	130526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32850	-900	5	-2.67	534619400	16151	36.15	34050	34050	32700	43850	23650	33750	33101.32	5.23	-7493	35216	34482	33416	32682	31616	34850	33050	33	10100	500	24300	50	1	6595192	2167	-3.94	0.72	12	0.24	-8331.00	45651.00	68600	20220816	-52.11	29400	20230726	11.73	55500	-40.81	20230308	29400	11.73	20230726	68600	-52.11	20220816	29400	11.73	20230726	4.18	N	063080	500	32 억	345106	N	N	0	N	N
102	20230814	120525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32950	-800	5	-2.37	457623600	13804	30.90	34050	34050	32750	43850	23650	33750	33151.52	5.23	-6060	35216	34482	33416	32682	31616	34850	33050	33	10100	500	24300	50	1	6595192	2173	-3.96	0.72	12	0.21	-8331.00	45651.00	68600	20220816	-51.97	29400	20230726	12.07	55500	-40.63	20230308	29400	12.07	20230726	68600	-51.97	20220816	29400	12.07	20230726	4.18	N	063080	500	32 억	345106	N	N	0	N	N
103	20230814	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33050	-700	5	-2.07	325216550	9780	21.89	34050	34050	32950	43850	23650	33750	33253.23	5.23	-4260	35216	34482	33416	32682	31616	34850	33050	33	10100	500	24300	50	1	6595192	2180	-3.97	0.72	12	0.15	-8331.00	45651.00	68600	20220816	-51.82	29400	20230726	12.41	55500	-40.45	20230308	29400	12.41	20230726	68600	-51.82	20220816	29400	12.41	20230726	4.18	N	063080	500	32 억	345106	N	N	0	N	N
104	20230814	100525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33050	-700	5	-2.07	260481500	7823	17.51	34050	34050	32950	43850	23650	33750	33296.88	5.23	-4039	35216	34482	33416	32682	31616	34850	33050	33	10100	500	24300	50	1	6595192	2180	-3.97	0.72	12	0.12	-8331.00	45651.00	68600	20220816	-51.82	29400	20230726	12.41	55500	-40.45	20230308	29400	12.41	20230726	68600	-51.82	20220816	29400	12.41	20230726	4.18	N	063080	500	32 억	345106	N	N	0	N	N
105	20230814	090525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33750	0	3	0.00	29494450	874	1.96	34050	34050	33100	43850	23650	33750	33746.51	5.23	-561	35216	34482	33416	32682	31616	34850	33050	33	10100	500	24300	50	1	6595192	2226	-4.05	0.74	12	0.01	-8331.00	45651.00	68600	20220816	-50.80	29400	20230726	14.80	55500	-39.19	20230308	29400	14.80	20230726	68600	-50.80	20220816	29400	14.80	20230726	4.18	N	063080	500	32 억	345106	N	N	0	N	N
106	20230811	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33750	1150	2	3.53	1496096450	44400	267.65	32400	34150	32350	42350	22850	32600	33695.65	5.11	7958	33500	33050	32500	32050	31500	32775	31775	33	9750	500	23470	50	1	6595192	2226	-4.05	0.74	12	0.67	-8331.00	45651.00	68600	20220816	-50.80	29400	20230726	14.80	55500	-39.19	20230308	29400	14.80	20230726	68600	-50.80	20220816	29400	14.80	20230726	4.16	N	063080	500	32 억	337213	N	N	0	N	N
107	20230811	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33550	950	2	2.91	1446719450	42934	258.81	32400	34150	32350	42350	22850	32600	33696.36	5.11	8042	33500	33050	32500	32050	31500	32775	31775	33	9750	500	23470	50	1	6595192	2213	-4.03	0.73	12	0.65	-8331.00	45651.00	68600	20220816	-51.09	29400	20230726	14.12	55500	-39.55	20230308	29400	14.12	20230726	68600	-51.09	20220816	29400	14.12	20230726	4.16	N	063080	500	32 억	337213	N	N	0	N	N
108	20230811	140523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33750	1150	2	3.53	1387317100	41166	248.15	32400	34150	32350	42350	22850	32600	33700.56	5.11	8371	33500	33050	32500	32050	31500	32775	31775	33	9750	500	23470	50	1	6595192	2226	-4.05	0.74	12	0.62	-8331.00	45651.00	68600	20220816	-50.80	29400	20230726	14.80	55500	-39.19	20230308	29400	14.80	20230726	68600	-50.80	20220816	29400	14.80	20230726	4.16	N	063080	500	32 억	337213	N	N	0	N	N
109	20230811	130520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33900	1300	2	3.99	1315726400	39045	235.37	32400	34150	32350	42350	22850	32600	33697.69	5.11	8697	33500	33050	32500	32050	31500	32775	31775	33	9750	500	23470	50	1	6595192	2236	-4.07	0.74	12	0.59	-8331.00	45651.00	68600	20220816	-50.58	29400	20230726	15.31	55500	-38.92	20230308	29400	15.31	20230726	68600	-50.58	20220816	29400	15.31	20230726	4.16	N	063080	500	32 억	337213	N	N	0	N	N
110	20230811	120518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33850	1250	2	3.83	1255427050	37269	224.66	32400	34150	32350	42350	22850	32600	33685.56	5.11	8616	33500	33050	32500	32050	31500	32775	31775	33	9750	500	23470	50	1	6595192	2232	-4.06	0.74	12	0.57	-8331.00	45651.00	68600	20220816	-50.66	29400	20230726	15.14	55500	-39.01	20230308	29400	15.14	20230726	68600	-50.66	20220816	29400	15.14	20230726	4.16	N	063080	500	32 억	337213	N	N	0	N	N
111	20230811	110517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33700	1100	2	3.37	1094511450	32533	196.11	32400	34150	32350	42350	22850	32600	33643.11	5.11	7472	33500	33050	32500	32050	31500	32775	31775	33	9750	500	23470	50	1	6595192	2223	-4.05	0.74	12	0.49	-8331.00	45651.00	68600	20220816	-50.87	29400	20230726	14.63	55500	-39.28	20230308	29400	14.63	20230726	68600	-50.87	20220816	29400	14.63	20230726	4.16	N	063080	500	32 억	337213	N	N	0	N	N
112	20230811	100516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33950	1350	2	4.14	880412950	26203	157.95	32400	34100	32350	42350	22850	32600	33599.70	5.11	8825	33500	33050	32500	32050	31500	32775	31775	33	9750	500	23470	50	1	6595192	2239	-4.08	0.74	12	0.40	-8331.00	45651.00	68600	20220816	-50.51	29400	20230726	15.48	55500	-38.83	20230308	29400	15.48	20230726	68600	-50.51	20220816	29400	15.48	20230726	4.16	N	063080	500	32 억	337213	N	N	0	N	N
113	20230811	090521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33000	400	2	1.23	65280300	2009	12.11	32400	33000	32350	42350	22850	32600	32493.93	5.11	584	33500	33050	32500	32050	31500	32775	31775	33	9750	500	23470	50	1	6595192	2176	-3.96	0.72	12	0.03	-8331.00	45651.00	68600	20220816	-51.90	29400	20230726	12.24	55500	-40.54	20230308	29400	12.24	20230726	68600	-51.90	20220816	29400	12.24	20230726	4.16	N	063080	500	32 억	337213	N	N	0	N	N
114	20230810	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32600	0	3	0.00	530079700	16354	105.76	32900	32950	31950	42350	22850	32600	32412.85	5.11	-74	33366	32982	32316	31932	31266	33175	32125	33	9750	500	23470	50	1	6595192	2150	-3.91	0.71	12	0.25	-8331.00	45651.00	68600	20220816	-52.48	29400	20230726	10.88	55500	-41.26	20230308	29400	10.88	20230726	68600	-52.48	20220816	29400	10.88	20230726	4.15	N	063080	500	32 억	337260	N	N	1	N	N
115	20230810	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32650	50	2	0.15	484596700	14959	96.74	32900	32950	31950	42350	22850	32600	32394.99	5.11	130	33366	32982	32316	31932	31266	33175	32125	33	9750	500	23470	50	1	6595192	2153	-3.92	0.72	12	0.23	-8331.00	45651.00	68600	20220816	-52.41	29400	20230726	11.05	55500	-41.17	20230308	29400	11.05	20230726	68600	-52.41	20220816	29400	11.05	20230726	4.15	N	063080	500	32 억	337260	N	N	1	N	N
116	20230810	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32900	300	2	0.92	438827650	13560	87.69	32900	32950	31950	42350	22850	32600	32361.92	5.11	145	33366	32982	32316	31932	31266	33175	32125	33	9750	500	23470	50	1	6595192	2170	-3.95	0.72	12	0.21	-8331.00	45651.00	68600	20220816	-52.04	29400	20230726	11.90	55500	-40.72	20230308	29400	11.90	20230726	68600	-52.04	20220816	29400	11.90	20230726	4.15	N	063080	500	32 억	337260	N	N	1	N	N
117	20230810	130510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32450	-150	5	-0.46	339262050	10513	67.99	32900	32900	31950	42350	22850	32600	32270.72	5.11	-622	33366	32982	32316	31932	31266	33175	32125	33	9750	500	23470	50	1	6595192	2140	-3.90	0.71	12	0.16	-8331.00	45651.00	68600	20220816	-52.70	29400	20230726	10.37	55500	-41.53	20230308	29400	10.37	20230726	68600	-52.70	20220816	29400	10.37	20230726	4.15	N	063080	500	32 억	337260	N	N	1	N	N
118	20230810	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32500	-100	5	-0.31	313431650	9718	62.85	32900	32900	31950	42350	22850	32600	32252.69	5.11	-725	33366	32982	32316	31932	31266	33175	32125	33	9750	500	23470	50	1	6595192	2143	-3.90	0.71	12	0.15	-8331.00	45651.00	68600	20220816	-52.62	29400	20230726	10.54	55500	-41.44	20230308	29400	10.54	20230726	68600	-52.62	20220816	29400	10.54	20230726	4.15	N	063080	500	32 억	337260	N	N	1	N	N
119	20230810	110518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32600	0	3	0.00	257558100	7991	51.68	32900	32900	31950	42350	22850	32600	32231.02	5.11	-692	33366	32982	32316	31932	31266	33175	32125	33	9750	500	23470	50	1	6595192	2150	-3.91	0.71	12	0.12	-8331.00	45651.00	68600	20220816	-52.48	29400	20230726	10.88	55500	-41.26	20230308	29400	10.88	20230726	68600	-52.48	20220816	29400	10.88	20230726	4.15	N	063080	500	32 억	337260	N	N	1	N	N
120	20230810	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32500	-100	5	-0.31	180246600	5609	36.27	32900	32900	31950	42350	22850	32600	32135.25	5.11	-556	33366	32982	32316	31932	31266	33175	32125	33	9750	500	23470	50	1	6595192	2143	-3.90	0.71	12	0.09	-8331.00	45651.00	68600	20220816	-52.62	29400	20230726	10.54	55500	-41.44	20230308	29400	10.54	20230726	68600	-52.62	20220816	29400	10.54	20230726	4.15	N	063080	500	32 억	337260	N	N	1	N	N
121	20230810	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32000	-600	5	-1.84	15496850	479	3.10	32900	32900	32000	42350	22850	32600	32352.51	5.11	2	33366	32982	32316	31932	31266	33175	32125	33	9750	500	23470	50	1	6595192	2110	-3.84	0.70	12	0.01	-8331.00	45651.00	68600	20220816	-53.35	29400	20230726	8.84	55500	-42.34	20230308	29400	8.84	20230726	68600	-53.35	20220816	29400	8.84	20230726	4.15	N	063080	500	32 억	337260	N	N	1	N	N
122	20230809	160515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32600	400	2	1.24	498452150	15374	58.26	31650	32700	31650	41850	22550	32200	32421.74	5.08	2349	33600	32900	32400	31700	31200	32650	31450	33	9650	500	23180	50	1	6595192	2150	-3.91	0.71	12	0.23	-8331.00	45651.00	68600	20220816	-52.48	29400	20230726	10.88	55500	-41.26	20230308	29400	10.88	20230726	68600	-52.48	20220816	29400	10.88	20230726	4.18	N	063080	500	32 억	335144	N	N	1	N	N
123	20230809	150509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32500	300	2	0.93	453749600	14000	53.05	31650	32700	31650	41850	22550	32200	32410.69	5.08	1760	33600	32900	32400	31700	31200	32650	31450	33	9650	500	23180	50	1	6595192	2143	-3.90	0.71	12	0.21	-8331.00	45651.00	68600	20220816	-52.62	29400	20230726	10.54	55500	-41.44	20230308	29400	10.54	20230726	68600	-52.62	20220816	29400	10.54	20230726	4.18	N	063080	500	32 억	335144	N	N	0	N	N
124	20230809	140510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32650	450	2	1.40	391662400	12094	45.83	31650	32700	31650	41850	22550	32200	32384.85	5.08	1632	33600	32900	32400	31700	31200	32650	31450	33	9650	500	23180	50	1	6595192	2153	-3.92	0.72	12	0.18	-8331.00	45651.00	68600	20220816	-52.41	29400	20230726	11.05	55500	-41.17	20230308	29400	11.05	20230726	68600	-52.41	20220816	29400	11.05	20230726	4.18	N	063080	500	32 억	335144	N	N	0	N	N
125	20230809	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32550	350	2	1.09	321662950	9949	37.70	31650	32650	31650	41850	22550	32200	32331.18	5.08	837	33600	32900	32400	31700	31200	32650	31450	33	9650	500	23180	50	1	6595192	2147	-3.91	0.71	12	0.15	-8331.00	45651.00	68600	20220816	-52.55	29400	20230726	10.71	55500	-41.35	20230308	29400	10.71	20230726	68600	-52.55	20220816	29400	10.71	20230726	4.18	N	063080	500	32 억	335144	N	N	0	N	N
126	20230809	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32600	400	2	1.24	266316600	8245	31.25	31650	32650	31650	41850	22550	32200	32300.38	5.08	470	33600	32900	32400	31700	31200	32650	31450	33	9650	500	23180	50	1	6595192	2150	-3.91	0.71	12	0.13	-8331.00	45651.00	68600	20220816	-52.48	29400	20230726	10.88	55500	-41.26	20230308	29400	10.88	20230726	68600	-52.48	20220816	29400	10.88	20230726	4.18	N	063080	500	32 억	335144	N	N	0	N	N
127	20230809	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32350	150	2	0.47	171824700	5337	20.23	31650	32650	31650	41850	22550	32200	32195.00	5.08	76	33600	32900	32400	31700	31200	32650	31450	33	9650	500	23180	50	1	6595192	2134	-3.88	0.71	12	0.08	-8331.00	45651.00	68600	20220816	-52.84	29400	20230726	10.03	55500	-41.71	20230308	29400	10.03	20230726	68600	-52.84	20220816	29400	10.03	20230726	4.18	N	063080	500	32 억	335144	N	N	0	N	N
128	20230809	100509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32300	100	2	0.31	89977550	2819	10.68	31650	32300	31650	41850	22550	32200	31918.25	5.08	1049	33600	32900	32400	31700	31200	32650	31450	33	9650	500	23180	50	1	6595192	2130	-3.88	0.71	12	0.04	-8331.00	45651.00	68600	20220816	-52.92	29400	20230726	9.86	55500	-41.80	20230308	29400	9.86	20230726	68600	-52.92	20220816	29400	9.86	20230726	4.18	N	063080	500	32 억	335144	N	N	0	N	N
129	20230809	090510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31700	-500	5	-1.55	36178350	1142	4.33	31650	31850	31650	41850	22550	32200	31679.82	5.08	278	33600	32900	32400	31700	31200	32650	31450	33	9650	500	23180	50	1	6595192	2091	-3.81	0.69	12	0.02	-8331.00	45651.00	68600	20220816	-53.79	29400	20230726	7.82	55500	-42.88	20230308	29400	7.82	20230726	68600	-53.79	20220816	29400	7.82	20230726	4.18	N	063080	500	32 억	335144	N	N	0	N	N
130	20230808	160520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32200	-800	5	-2.42	844887100	26261	72.79	32850	33100	31900	42900	23100	33000	32172.69	5.16	-5299	34733	33866	32833	31966	30933	34300	32400	33	9900	500	23760	50	1	6595192	2124	-3.87	0.71	12	0.40	-8331.00	45651.00	68600	20220816	-53.06	29400	20230726	9.52	55500	-41.98	20230308	29400	9.52	20230726	68600	-53.06	20220816	29400	9.52	20230726	4.15	N	063080	500	32 억	340460	N	N	9	N	N
131	20230808	150514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32200	-800	5	-2.42	783130450	24342	67.47	32850	33100	31900	42900	23100	33000	32171.98	5.16	-5116	34733	33866	32833	31966	30933	34300	32400	33	9900	500	23760	50	1	6595192	2124	-3.87	0.71	12	0.37	-8331.00	45651.00	68600	20220816	-53.06	29400	20230726	9.52	55500	-41.98	20230308	29400	9.52	20230726	68600	-53.06	20220816	29400	9.52	20230726	4.15	N	063080	500	32 억	340460	N	N	9	N	N
132	20230808	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32100	-900	5	-2.73	634038300	19686	54.57	32850	33100	31950	42900	23100	33000	32207.57	5.16	-2462	34733	33866	32833	31966	30933	34300	32400	33	9900	500	23760	50	1	6595192	2117	-3.85	0.70	12	0.30	-8331.00	45651.00	68600	20220816	-53.21	29400	20230726	9.18	55500	-42.16	20230308	29400	9.18	20230726	68600	-53.21	20220816	29400	9.18	20230726	4.15	N	063080	500	32 억	340460	N	N	9	N	N
133	20230808	130505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32000	-1000	5	-3.03	546920250	16965	47.03	32850	33100	31950	42900	23100	33000	32238.15	5.16	-1706	34733	33866	32833	31966	30933	34300	32400	33	9900	500	23760	50	1	6595192	2110	-3.84	0.70	12	0.26	-8331.00	45651.00	68600	20220816	-53.35	29400	20230726	8.84	55500	-42.34	20230308	29400	8.84	20230726	68600	-53.35	20220816	29400	8.84	20230726	4.15	N	063080	500	32 억	340460	N	N	9	N	N
134	20230808	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32000	-1000	5	-3.03	526406900	16325	45.25	32850	33100	31950	42900	23100	33000	32245.45	5.16	-1792	34733	33866	32833	31966	30933	34300	32400	33	9900	500	23760	50	1	6595192	2110	-3.84	0.70	12	0.25	-8331.00	45651.00	68600	20220816	-53.35	29400	20230726	8.84	55500	-42.34	20230308	29400	8.84	20230726	68600	-53.35	20220816	29400	8.84	20230726	4.15	N	063080	500	32 억	340460	N	N	9	N	N
135	20230808	110505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32100	-900	5	-2.73	359511800	11122	30.83	32850	33100	31950	42900	23100	33000	32324.38	5.16	-3371	34733	33866	32833	31966	30933	34300	32400	33	9900	500	23760	50	1	6595192	2117	-3.85	0.70	12	0.17	-8331.00	45651.00	68600	20220816	-53.21	29400	20230726	9.18	55500	-42.16	20230308	29400	9.18	20230726	68600	-53.21	20220816	29400	9.18	20230726	4.15	N	063080	500	32 억	340460	N	N	9	N	N
136	20230808	100512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32350	-650	5	-1.97	238475650	7349	20.37	32850	33100	31950	42900	23100	33000	32450.08	5.16	-1876	34733	33866	32833	31966	30933	34300	32400	33	9900	500	23760	50	1	6595192	2134	-3.88	0.71	12	0.11	-8331.00	45651.00	68600	20220816	-52.84	29400	20230726	10.03	55500	-41.71	20230308	29400	10.03	20230726	68600	-52.84	20220816	29400	10.03	20230726	4.15	N	063080	500	32 억	340460	N	N	9	N	N
137	20230808	090513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32650	-350	5	-1.06	64630050	1962	5.44	32850	33100	32600	42900	23100	33000	32940.90	5.16	-347	34733	33866	32833	31966	30933	34300	32400	33	9900	500	23760	50	1	6595192	2153	-3.92	0.72	12	0.03	-8331.00	45651.00	68600	20220816	-52.41	29400	20230726	11.05	55500	-41.17	20230308	29400	11.05	20230726	68600	-52.41	20220816	29400	11.05	20230726	4.15	N	063080	500	32 억	340460	N	N	9	N	N
138	20230807	160510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33000	1100	2	3.45	1183199750	35934	154.59	31800	33700	31800	41450	22350	31900	32927.87	4.96	13340	33366	32632	32116	31382	30866	32375	31125	33	9550	500	22960	50	1	6595192	2176	-3.96	0.72	12	0.54	-8331.00	45651.00	68600	20220816	-51.90	29400	20230726	12.24	55500	-40.54	20230308	29400	12.24	20230726	68600	-51.90	20220816	29400	12.24	20230726	4.24	N	063080	500	32 억	327126	N	N	9	N	N
139	20230807	150509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32800	900	2	2.82	1145499250	34788	149.66	31800	33700	31800	41450	22350	31900	32928.89	4.96	12602	33366	32632	32116	31382	30866	32375	31125	33	9550	500	22960	50	1	6595192	2163	-3.94	0.72	12	0.53	-8331.00	45651.00	68600	20220816	-52.19	29400	20230726	11.56	55500	-40.90	20230308	29400	11.56	20230726	68600	-52.19	20220816	29400	11.56	20230726	4.24	N	063080	500	32 억	327126	N	N	0	N	N
140	20230807	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32900	1000	2	3.13	1046420900	31767	136.67	31800	33700	31800	41450	22350	31900	32941.48	4.96	11810	33366	32632	32116	31382	30866	32375	31125	33	9550	500	22960	50	1	6595192	2170	-3.95	0.72	12	0.48	-8331.00	45651.00	68600	20220816	-52.04	29400	20230726	11.90	55500	-40.72	20230308	29400	11.90	20230726	68600	-52.04	20220816	29400	11.90	20230726	4.24	N	063080	500	32 억	327126	N	N	0	N	N
141	20230807	130507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33400	1500	2	4.70	943491550	28650	123.26	31800	33700	31800	41450	22350	31900	32932.72	4.96	10973	33366	32632	32116	31382	30866	32375	31125	33	9550	500	22960	50	1	6595192	2203	-4.01	0.73	12	0.43	-8331.00	45651.00	68600	20220816	-51.31	29400	20230726	13.61	55500	-39.82	20230308	29400	13.61	20230726	68600	-51.31	20220816	29400	13.61	20230726	4.24	N	063080	500	32 억	327126	N	N	0	N	N
142	20230807	120506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33150	1250	2	3.92	840478650	25560	109.96	31800	33700	31800	41450	22350	31900	32883.73	4.96	10928	33366	32632	32116	31382	30866	32375	31125	33	9550	500	22960	50	1	6595192	2186	-3.98	0.73	12	0.39	-8331.00	45651.00	68600	20220816	-51.68	29400	20230726	12.76	55500	-40.27	20230308	29400	12.76	20230726	68600	-51.68	20220816	29400	12.76	20230726	4.24	N	063080	500	32 억	327126	N	N	0	N	N
143	20230807	110502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33050	1150	2	3.61	778448550	23685	101.90	31800	33700	31800	41450	22350	31900	32867.96	4.96	10874	33366	32632	32116	31382	30866	32375	31125	33	9550	500	22960	50	1	6595192	2180	-3.97	0.72	12	0.36	-8331.00	45651.00	68600	20220816	-51.82	29400	20230726	12.41	55500	-40.45	20230308	29400	12.41	20230726	68600	-51.82	20220816	29400	12.41	20230726	4.24	N	063080	500	32 억	327126	N	N	0	N	N
144	20230807	100507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32750	850	2	2.66	370005700	11361	48.88	31800	33150	31800	41450	22350	31900	32569.83	4.96	5838	33366	32632	32116	31382	30866	32375	31125	33	9550	500	22960	50	1	6595192	2160	-3.93	0.72	12	0.17	-8331.00	45651.00	68600	20220816	-52.26	29400	20230726	11.39	55500	-40.99	20230308	29400	11.39	20230726	68600	-52.26	20220816	29400	11.39	20230726	4.24	N	063080	500	32 억	327126	N	N	0	N	N
145	20230807	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31800	-100	5	-0.31	25717300	807	3.47	31800	32100	31800	41450	22350	31900	31866.54	4.96	-331	33366	32632	32116	31382	30866	32375	31125	33	9550	500	22960	50	1	6595192	2097	-3.82	0.70	12	0.01	-8331.00	45651.00	68600	20220816	-53.64	29400	20230726	8.16	55500	-42.70	20230308	29400	8.16	20230726	68600	-53.64	20220816	29400	8.16	20230726	4.24	N	063080	500	32 억	327126	N	N	0	N	N
146	20230804	160502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31900	-550	5	-1.69	741281850	23139	53.35	32850	32850	31600	42150	22750	32450	32035.62	5.01	-3218	33583	33016	32183	31616	30783	32600	31200	33	9700	500	23360	50	1	6595192	2104	-3.83	0.70	12	0.35	-8331.00	45651.00	68600	20220816	-53.50	29400	20230726	8.50	55500	-42.52	20230308	29400	8.50	20230726	68600	-53.50	20220816	29400	8.50	20230726	4.30	N	063080	500	32 억	330470	N	N	9	N	N
147	20230804	150504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31950	-500	5	-1.54	647456750	20205	46.59	32850	32850	31600	42150	22750	32450	32043.15	5.01	-3482	33583	33016	32183	31616	30783	32600	31200	33	9700	500	23360	50	1	6595192	2107	-3.84	0.70	12	0.31	-8331.00	45651.00	68600	20220816	-53.43	29400	20230726	8.67	55500	-42.43	20230308	29400	8.67	20230726	68600	-53.43	20220816	29400	8.67	20230726	4.30	N	063080	500	32 억	330470	N	N	9	N	N
148	20230804	140510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31800	-650	5	-2.00	539440850	16828	38.80	32850	32850	31600	42150	22750	32450	32054.71	5.01	-5042	33583	33016	32183	31616	30783	32600	31200	33	9700	500	23360	50	1	6595192	2097	-3.82	0.70	12	0.26	-8331.00	45651.00	68600	20220816	-53.64	29400	20230726	8.16	55500	-42.70	20230308	29400	8.16	20230726	68600	-53.64	20220816	29400	8.16	20230726	4.30	N	063080	500	32 억	330470	N	N	9	N	N
149	20230804	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31900	-550	5	-1.69	460781200	14358	33.11	32850	32850	31600	42150	22750	32450	32090.77	5.01	-4968	33583	33016	32183	31616	30783	32600	31200	33	9700	500	23360	50	1	6595192	2104	-3.83	0.70	12	0.22	-8331.00	45651.00	68600	20220816	-53.50	29400	20230726	8.50	55500	-42.52	20230308	29400	8.50	20230726	68600	-53.50	20220816	29400	8.50	20230726	4.30	N	063080	500	32 억	330470	N	N	9	N	N
150	20230804	120502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32000	-450	5	-1.39	422972700	13174	30.38	32850	32850	31600	42150	22750	32450	32105.03	5.01	-4665	33583	33016	32183	31616	30783	32600	31200	33	9700	500	23360	50	1	6595192	2110	-3.84	0.70	12	0.20	-8331.00	45651.00	68600	20220816	-53.35	29400	20230726	8.84	55500	-42.34	20230308	29400	8.84	20230726	68600	-53.35	20220816	29400	8.84	20230726	4.30	N	063080	500	32 억	330470	N	N	9	N	N
151	20230804	110505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32050	-400	5	-1.23	306598500	9528	21.97	32850	32850	31600	42150	22750	32450	32176.94	5.01	-3283	33583	33016	32183	31616	30783	32600	31200	33	9700	500	23360	50	1	6595192	2114	-3.85	0.70	12	0.14	-8331.00	45651.00	68600	20220816	-53.28	29400	20230726	9.01	55500	-42.25	20230308	29400	9.01	20230726	68600	-53.28	20220816	29400	9.01	20230726	4.30	N	063080	500	32 억	330470	N	N	9	N	N
152	20230804	100459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32400	-50	5	-0.15	225661650	7008	16.16	32850	32850	31600	42150	22750	32450	32198.39	5.01	-3298	33583	33016	32183	31616	30783	32600	31200	33	9700	500	23360	50	1	6595192	2137	-3.89	0.71	12	0.11	-8331.00	45651.00	68600	20220816	-52.77	29400	20230726	10.20	55500	-41.62	20230308	29400	10.20	20230726	68600	-52.77	20220816	29400	10.20	20230726	4.30	N	063080	500	32 억	330470	N	N	9	N	N
153	20230804	090459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32550	100	2	0.31	36464050	1114	2.57	32850	32850	32200	42150	22750	32450	32748.91	5.01	-245	33583	33016	32183	31616	30783	32600	31200	33	9700	500	23360	50	1	6595192	2147	-3.91	0.71	12	0.02	-8331.00	45651.00	68600	20220816	-52.55	29400	20230726	10.71	55500	-41.35	20230308	29400	10.71	20230726	68600	-52.55	20220816	29400	10.71	20230726	4.30	N	063080	500	32 억	330470	N	N	9	N	N
154	20230803	160500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32450	-900	5	-2.70	1385601000	43185	144.61	32700	32750	31350	43350	23350	33350	32084.98	4.97	2748	34383	33866	33183	32666	31983	34125	32925	33	10000	500	24010	50	1	6595192	2140	-3.90	0.71	12	0.65	-8331.00	45651.00	68600	20220816	-52.70	29400	20230726	10.37	55500	-41.53	20230308	29400	10.37	20230726	68600	-52.70	20220816	29400	10.37	20230726	4.31	N	063080	500	32 억	327678	N	N	9	N	N
155	20230803	150502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32350	-1000	5	-3.00	1330034450	41473	138.88	32700	32750	31350	43350	23350	33350	32069.89	4.97	3262	34383	33866	33183	32666	31983	34125	32925	33	10000	500	24010	50	1	6595192	2134	-3.88	0.71	12	0.63	-8331.00	45651.00	68600	20220816	-52.84	29400	20230726	10.03	55500	-41.71	20230308	29400	10.03	20230726	68600	-52.84	20220816	29400	10.03	20230726	4.31	N	063080	500	32 억	327678	N	N	0	N	N
156	20230803	140457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32400	-950	5	-2.85	1232394650	38451	128.76	32700	32750	31350	43350	23350	33350	32051.04	4.97	3233	34383	33866	33183	32666	31983	34125	32925	33	10000	500	24010	50	1	6595192	2137	-3.89	0.71	12	0.58	-8331.00	45651.00	68600	20220816	-52.77	29400	20230726	10.20	55500	-41.62	20230308	29400	10.20	20230726	68600	-52.77	20220816	29400	10.20	20230726	4.31	N	063080	500	32 억	327678	N	N	0	N	N
157	20230803	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32500	-850	5	-2.55	1141667050	35656	119.40	32700	32750	31350	43350	23350	33350	32018.93	4.97	2726	34383	33866	33183	32666	31983	34125	32925	33	10000	500	24010	50	1	6595192	2143	-3.90	0.71	12	0.54	-8331.00	45651.00	68600	20220816	-52.62	29400	20230726	10.54	55500	-41.44	20230308	29400	10.54	20230726	68600	-52.62	20220816	29400	10.54	20230726	4.31	N	063080	500	32 억	327678	N	N	0	N	N
158	20230803	120502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32350	-1000	5	-3.00	1016863950	31795	106.47	32700	32750	31350	43350	23350	33350	31981.88	4.97	1345	34383	33866	33183	32666	31983	34125	32925	33	10000	500	24010	50	1	6595192	2134	-3.88	0.71	12	0.48	-8331.00	45651.00	68600	20220816	-52.84	29400	20230726	10.03	55500	-41.71	20230308	29400	10.03	20230726	68600	-52.84	20220816	29400	10.03	20230726	4.31	N	063080	500	32 억	327678	N	N	0	N	N
159	20230803	110456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32050	-1300	5	-3.90	953041350	29815	99.84	32700	32750	31350	43350	23350	33350	31965.16	4.97	932	34383	33866	33183	32666	31983	34125	32925	33	10000	500	24010	50	1	6595192	2114	-3.85	0.70	12	0.45	-8331.00	45651.00	68600	20220816	-53.28	29400	20230726	9.01	55500	-42.25	20230308	29400	9.01	20230726	68600	-53.28	20220816	29400	9.01	20230726	4.31	N	063080	500	32 억	327678	N	N	0	N	N
160	20230803	100457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32200	-1150	5	-3.45	566582400	17766	59.49	32700	32750	31350	43350	23350	33350	31891.39	4.97	-5529	34383	33866	33183	32666	31983	34125	32925	33	10000	500	24010	50	1	6595192	2124	-3.87	0.71	12	0.27	-8331.00	45651.00	68600	20220816	-53.06	29400	20230726	9.52	55500	-41.98	20230308	29400	9.52	20230726	68600	-53.06	20220816	29400	9.52	20230726	4.31	N	063080	500	32 억	327678	N	N	0	N	N
161	20230803	090456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32050	-1300	5	-3.90	81905550	2537	8.50	32700	32750	32050	43350	23350	33350	32284.41	4.97	-894	34383	33866	33183	32666	31983	34125	32925	33	10000	500	24010	50	1	6595192	2114	-3.85	0.70	12	0.04	-8331.00	45651.00	68600	20220816	-53.28	29400	20230726	9.01	55500	-42.25	20230308	29400	9.01	20230726	68600	-53.28	20220816	29400	9.01	20230726	4.31	N	063080	500	32 억	327678	N	N	0	N	N
162	20230802	160459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33350	-50	5	-0.15	946052150	28681	70.72	32900	33700	32500	43400	23400	33400	32984.80	4.98	-884	34333	33866	33233	32766	32133	34100	33000	33	10000	500	24040	50	1	6595192	2199	-4.00	0.73	12	0.43	-8331.00	45651.00	68600	20220816	-51.38	29400	20230726	13.44	55500	-39.91	20230308	29400	13.44	20230726	68600	-51.38	20220816	29400	13.44	20230726	4.33	N	063080	500	32 억	328697	N	N	477	N	N
163	20230802	150506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32700	-700	5	-2.10	848368050	25740	63.46	32900	33700	32500	43400	23400	33400	32958.57	4.98	196	34333	33866	33233	32766	32133	34100	33000	33	10000	500	24040	50	1	6595192	2157	-3.93	0.72	12	0.39	-8331.00	45651.00	68600	20220816	-52.33	29400	20230726	11.22	55500	-41.08	20230308	29400	11.22	20230726	68600	-52.33	20220816	29400	11.22	20230726	4.33	N	063080	500	32 억	328697	N	N	477	N	N
164	20230802	140500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32700	-700	5	-2.10	769470600	23330	57.52	32900	33700	32500	43400	23400	33400	32981.43	4.98	281	34333	33866	33233	32766	32133	34100	33000	33	10000	500	24040	50	1	6595192	2157	-3.93	0.72	12	0.35	-8331.00	45651.00	68600	20220816	-52.33	29400	20230726	11.22	55500	-41.08	20230308	29400	11.22	20230726	68600	-52.33	20220816	29400	11.22	20230726	4.33	N	063080	500	32 억	328697	N	N	477	N	N
165	20230802	130458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32950	-450	5	-1.35	588336150	17789	43.86	32900	33700	32700	43400	23400	33400	33072.42	4.98	2298	34333	33866	33233	32766	32133	34100	33000	33	10000	500	24040	50	1	6595192	2173	-3.96	0.72	12	0.27	-8331.00	45651.00	68600	20220816	-51.97	29400	20230726	12.07	55500	-40.63	20230308	29400	12.07	20230726	68600	-51.97	20220816	29400	12.07	20230726	4.33	N	063080	500	32 억	328697	N	N	477	N	N
166	20230802	120454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32850	-550	5	-1.65	527624850	15945	39.31	32900	33700	32700	43400	23400	33400	33089.66	4.98	3375	34333	33866	33233	32766	32133	34100	33000	33	10000	500	24040	50	1	6595192	2167	-3.94	0.72	12	0.24	-8331.00	45651.00	68600	20220816	-52.11	29400	20230726	11.73	55500	-40.81	20230308	29400	11.73	20230726	68600	-52.11	20220816	29400	11.73	20230726	4.33	N	063080	500	32 억	328697	N	N	477	N	N
167	20230802	110453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33400	0	3	0.00	449968700	13594	33.52	32900	33700	32700	43400	23400	33400	33099.81	4.98	4210	34333	33866	33233	32766	32133	34100	33000	33	10000	500	24040	50	1	6595192	2203	-4.01	0.73	12	0.21	-8331.00	45651.00	68600	20220816	-51.31	29400	20230726	13.61	55500	-39.82	20230308	29400	13.61	20230726	68600	-51.31	20220816	29400	13.61	20230726	4.33	N	063080	500	32 억	328697	N	N	477	N	N
168	20230802	100455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33350	-50	5	-0.15	316392600	9599	23.67	32900	33500	32700	43400	23400	33400	32959.48	4.98	4585	34333	33866	33233	32766	32133	34100	33000	33	10000	500	24040	50	1	6595192	2199	-4.00	0.73	12	0.15	-8331.00	45651.00	68600	20220816	-51.38	29400	20230726	13.44	55500	-39.91	20230308	29400	13.44	20230726	68600	-51.38	20220816	29400	13.44	20230726	4.33	N	063080	500	32 억	328697	N	N	477	N	N
169	20230802	090455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32950	-450	5	-1.35	48509900	1477	3.64	32900	32950	32700	43400	23400	33400	32830.82	4.98	140	34333	33866	33233	32766	32133	34100	33000	33	10000	500	24040	50	1	6595192	2173	-3.96	0.72	12	0.02	-8331.00	45651.00	68600	20220816	-51.97	29400	20230726	12.07	55500	-40.63	20230308	29400	12.07	20230726	68600	-51.97	20220816	29400	12.07	20230726	4.33	N	063080	500	32 억	328697	N	N	477	N	N
170	20230801	160456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33400	850	2	2.61	1343000300	40404	102.64	32800	33700	32600	42300	22800	32550	33238.81	4.92	3354	33383	32966	32283	31866	31183	33175	32075	33	9750	500	23430	50	1	6595192	2203	-4.01	0.73	12	0.61	-8331.00	45651.00	68600	20220816	-51.31	29400	20230726	13.61	55500	-39.82	20230308	29400	13.61	20230726	68600	-51.31	20220816	29400	13.61	20230726	4.29	N	063080	500	32 억	324577	N	N	477	N	N
171	20230801	150452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33300	750	2	2.30	1253341950	37717	95.82	32800	33700	32600	42300	22800	32550	33230.16	4.92	3669	33383	32966	32283	31866	31183	33175	32075	33	9750	500	23430	50	1	6595192	2196	-4.00	0.73	12	0.57	-8331.00	45651.00	68600	20220816	-51.46	29400	20230726	13.27	55500	-40.00	20230308	29400	13.27	20230726	68600	-51.46	20220816	29400	13.27	20230726	4.29	N	063080	500	32 억	324577	N	N	125	N	N
172	20230801	140502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32950	400	2	1.23	1138852350	34255	87.02	32800	33700	32600	42300	22800	32550	33246.31	4.92	3388	33383	32966	32283	31866	31183	33175	32075	33	9750	500	23430	50	1	6595192	2173	-3.96	0.72	12	0.52	-8331.00	45651.00	68600	20220816	-51.97	29400	20230726	12.07	55500	-40.63	20230308	29400	12.07	20230726	68600	-51.97	20220816	29400	12.07	20230726	4.29	N	063080	500	32 억	324577	N	N	125	N	N
173	20230801	130452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33500	950	2	2.92	853822100	25610	65.06	32800	33700	32600	42300	22800	32550	33339.40	4.92	3158	33383	32966	32283	31866	31183	33175	32075	33	9750	500	23430	50	1	6595192	2209	-4.02	0.73	12	0.39	-8331.00	45651.00	68600	20220816	-51.17	29400	20230726	13.95	55500	-39.64	20230308	29400	13.95	20230726	68600	-51.17	20220816	29400	13.95	20230726	4.29	N	063080	500	32 억	324577	N	N	125	N	N
174	20230801	120452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33600	1050	2	3.23	736372750	22106	56.16	32800	33700	32600	42300	22800	32550	33310.99	4.92	4419	33383	32966	32283	31866	31183	33175	32075	33	9750	500	23430	50	1	6595192	2216	-4.03	0.74	12	0.34	-8331.00	45651.00	68600	20220816	-51.02	29400	20230726	14.29	55500	-39.46	20230308	29400	14.29	20230726	68600	-51.02	20220816	29400	14.29	20230726	4.29	N	063080	500	32 억	324577	N	N	125	N	N
175	20230801	110450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33400	850	2	2.61	611387000	18379	46.69	32800	33600	32600	42300	22800	32550	33265.52	4.92	3409	33383	32966	32283	31866	31183	33175	32075	33	9750	500	23430	50	1	6595192	2203	-4.01	0.73	12	0.28	-8331.00	45651.00	68600	20220816	-51.31	29400	20230726	13.61	55500	-39.82	20230308	29400	13.61	20230726	68600	-51.31	20220816	29400	13.61	20230726	4.29	N	063080	500	32 억	324577	N	N	125	N	N
176	20230801	100455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33200	650	2	2.00	362703600	10934	27.78	32800	33400	32600	42300	22800	32550	33172.09	4.92	-1918	33383	32966	32283	31866	31183	33175	32075	33	9750	500	23430	50	1	6595192	2190	-3.99	0.73	12	0.17	-8331.00	45651.00	68600	20220816	-51.60	29400	20230726	12.93	55500	-40.18	20230308	29400	12.93	20230726	68600	-51.60	20220816	29400	12.93	20230726	4.29	N	063080	500	32 억	324577	N	N	125	N	N
177	20230801	090449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32600	50	2	0.15	44994050	1374	3.49	32800	32800	32600	42300	22800	32550	32746.76	4.92	418	33383	32966	32283	31866	31183	33175	32075	33	9750	500	23430	50	1	6595192	2150	-3.91	0.71	12	0.02	-8331.00	45651.00	68600	20220816	-52.48	29400	20230726	10.88	55500	-41.26	20230308	29400	10.88	20230726	68600	-52.48	20220816	29400	10.88	20230726	4.29	N	063080	500	32 억	324577	N	N	125	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History