KissMeData/067280/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	0	3	0.00	253415100	8009	160.28	31750	32050	31300	41250	22250	31750	31641.29	5.50	0	734	32183	31966	31683	31466	31183	31825	31325	30	9500	500	22860	50	1	5926779	1882	6.22	1.11	12	0.14	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	0.93	N	067280	500	29 억	325873	N	N	3	N	N
3	20230731	150614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	0	3	0.00	202833800	6403	128.14	31750	32050	31450	41250	22250	31750	31677.93	5.50	0	625	32183	31966	31683	31466	31183	31825	31325	30	9500	500	22860	50	1	5926779	1882	6.22	1.11	12	0.11	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	0.93	N	067280	500	29 억	325873	N	N	0	N	N
4	20230731	140615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	0	3	0.00	191894000	6056	121.19	31750	32050	31450	41250	22250	31750	31686.59	5.50	0	625	32183	31966	31683	31466	31183	31825	31325	30	9500	500	22860	50	1	5926779	1882	6.22	1.11	12	0.10	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	0.93	N	067280	500	29 억	325873	N	N	0	N	N
5	20230731	130614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	0	3	0.00	159398850	5025	100.56	31750	32050	31500	41250	22250	31750	31721.16	5.50	0	539	32183	31966	31683	31466	31183	31825	31325	30	9500	500	22860	50	1	5926779	1882	6.22	1.11	12	0.08	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	0.93	N	067280	500	29 억	325873	N	N	0	N	N
6	20230731	120622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31900	150	2	0.47	136382100	4297	85.99	31750	32050	31500	41250	22250	31750	31738.91	5.50	0	493	32183	31966	31683	31466	31183	31825	31325	30	9500	500	22860	50	1	5926779	1891	6.25	1.12	12	0.07	5106.00	28530.00	46150	20230329	-30.88	29900	20230726	6.69	46150	-30.88	20230329	29900	6.69	20230726	46150	-30.88	20230329	29900	6.69	20230726	0.93	N	067280	500	29 억	325873	N	N	0	N	N
7	20230731	110624	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	0	3	0.00	91302750	2873	57.49	31750	32050	31550	41250	22250	31750	31779.59	5.50	0	594	32183	31966	31683	31466	31183	31825	31325	30	9500	500	22860	50	1	5926779	1882	6.22	1.11	12	0.05	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	0.93	N	067280	500	29 억	325873	N	N	0	N	N
8	20230731	100621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	300	2	0.94	43378250	1361	27.24	31750	32050	31600	41250	22250	31750	31872.34	5.50	0	496	32183	31966	31683	31466	31183	31825	31325	30	9500	500	22860	50	1	5926779	1900	6.28	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.55	29900	20230726	7.19	46150	-30.55	20230329	29900	7.19	20230726	46150	-30.55	20230329	29900	7.19	20230726	0.93	N	067280	500	29 억	325873	N	N	0	N	N
9	20230731	090613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	0	3	0.00	127000	4	0.08	31750	31750	31750	41250	22250	31750	31750.00	5.50	0	0	32183	31966	31683	31466	31183	31825	31325	30	9500	500	22860	50	1	5926779	1882	6.22	1.11	12	0.00	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	0.93	N	067280	500	29 억	325873	N	N	0	N	N
10	20230728	160616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	300	2	0.95	157817400	4997	87.90	31800	31900	31400	40850	22050	31450	31582.43	5.49	0	492	33616	32532	31316	30232	29016	33075	30775	30	9400	500	22640	50	1	5926779	1882	6.22	1.11	12	0.08	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	0.95	N	067280	500	29 억	325339	N	N	0	N	N
11	20230728	150616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	300	2	0.95	132989050	4212	74.09	31800	31900	31400	40850	22050	31450	31573.85	5.49	0	492	33616	32532	31316	30232	29016	33075	30775	30	9400	500	22640	50	1	5926779	1882	6.22	1.11	12	0.07	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	0.95	N	067280	500	29 억	325339	N	N	0	N	N
12	20230728	140612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31800	350	2	1.11	115689850	3668	64.52	31800	31900	31400	40850	22050	31450	31540.31	5.49	0	492	33616	32532	31316	30232	29016	33075	30775	30	9400	500	22640	50	1	5926779	1885	6.23	1.11	12	0.06	5106.00	28530.00	46150	20230329	-31.09	29900	20230726	6.35	46150	-31.09	20230329	29900	6.35	20230726	46150	-31.09	20230329	29900	6.35	20230726	0.95	N	067280	500	29 억	325339	N	N	0	N	N
13	20230728	130615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31450	0	3	0.00	66911000	2122	37.33	31800	31900	31400	40850	22050	31450	31532.05	5.49	0	508	33616	32532	31316	30232	29016	33075	30775	30	9400	500	22640	50	1	5926779	1864	6.16	1.10	12	0.04	5106.00	28530.00	46150	20230329	-31.85	29900	20230726	5.18	46150	-31.85	20230329	29900	5.18	20230726	46150	-31.85	20230329	29900	5.18	20230726	0.95	N	067280	500	29 억	325339	N	N	0	N	N
14	20230728	120613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31550	100	2	0.32	25897800	820	14.42	31800	31900	31400	40850	22050	31450	31582.68	5.49	0	67	33616	32532	31316	30232	29016	33075	30775	30	9400	500	22640	50	1	5926779	1870	6.18	1.11	12	0.01	5106.00	28530.00	46150	20230329	-31.64	29900	20230726	5.52	46150	-31.64	20230329	29900	5.52	20230726	46150	-31.64	20230329	29900	5.52	20230726	0.95	N	067280	500	29 억	325339	N	N	0	N	N
15	20230728	110618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31600	150	2	0.48	21481800	680	11.96	31800	31900	31400	40850	22050	31450	31590.88	5.49	0	7	33616	32532	31316	30232	29016	33075	30775	30	9400	500	22640	50	1	5926779	1873	6.19	1.11	12	0.01	5106.00	28530.00	46150	20230329	-31.53	29900	20230726	5.69	46150	-31.53	20230329	29900	5.69	20230726	46150	-31.53	20230329	29900	5.69	20230726	0.95	N	067280	500	29 억	325339	N	N	0	N	N
16	20230728	100610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31650	200	2	0.64	17165850	543	9.55	31800	31900	31400	40850	22050	31450	31612.98	5.49	0	-21	33616	32532	31316	30232	29016	33075	30775	30	9400	500	22640	50	1	5926779	1876	6.20	1.11	12	0.01	5106.00	28530.00	46150	20230329	-31.42	29900	20230726	5.85	46150	-31.42	20230329	29900	5.85	20230726	46150	-31.42	20230329	29900	5.85	20230726	0.95	N	067280	500	29 억	325339	N	N	0	N	N
17	20230728	090615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31800	350	2	1.11	254500	8	0.14	31800	31900	31800	40850	22050	31450	31812.50	5.49	0	0	33616	32532	31316	30232	29016	33075	30775	30	9400	500	22640	50	1	5926779	1885	6.23	1.11	12	0.00	5106.00	28530.00	46150	20230329	-31.09	29900	20230726	6.35	46150	-31.09	20230329	29900	6.35	20230726	46150	-31.09	20230329	29900	6.35	20230726	0.95	N	067280	500	29 억	325339	N	N	0	N	N
18	20230727	160611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31450	1250	2	4.14	178823000	5685	59.08	30450	32400	30100	39250	21150	30200	31460.78	5.47	-1495	963	31600	30900	30400	29700	29200	30650	29450	30	9050	500	21740	50	1	5926779	1864	6.16	1.10	12	0.10	5106.00	28530.00	46150	20230329	-31.85	29900	20230726	5.18	46150	-31.85	20230329	29900	5.18	20230726	46150	-31.85	20230329	29900	5.18	20230726	0.98	N	067280	500	29 억	324348	N	N	0	N	N
19	20230727	150613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31600	1400	2	4.64	164352250	5227	54.32	30450	32400	30100	39250	21150	30200	31448.91	5.47	-1495	931	31600	30900	30400	29700	29200	30650	29450	30	9050	500	21740	50	1	5926779	1873	6.19	1.11	12	0.09	5106.00	28530.00	46150	20230329	-31.53	29900	20230726	5.69	46150	-31.53	20230329	29900	5.69	20230726	46150	-31.53	20230329	29900	5.69	20230726	0.98	N	067280	500	29 억	324348	N	N	0	N	N
20	20230727	140609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31650	1450	2	4.80	140913250	4485	46.61	30450	32400	30100	39250	21150	30200	31425.62	5.47	-1495	838	31600	30900	30400	29700	29200	30650	29450	30	9050	500	21740	50	1	5926779	1876	6.20	1.11	12	0.08	5106.00	28530.00	46150	20230329	-31.42	29900	20230726	5.85	46150	-31.42	20230329	29900	5.85	20230726	46150	-31.42	20230329	29900	5.85	20230726	0.98	N	067280	500	29 억	324348	N	N	0	N	N
21	20230727	130609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	700	2	2.32	31831800	1042	10.83	30450	31050	30100	39250	21150	30200	30557.33	5.47	-1495	135	31600	30900	30400	29700	29200	30650	29450	30	9050	500	21740	50	1	5926779	1831	6.05	1.08	12	0.02	5106.00	28530.00	46150	20230329	-33.04	29900	20230726	3.34	46150	-33.04	20230329	29900	3.34	20230726	46150	-33.04	20230329	29900	3.34	20230726	0.98	N	067280	500	29 억	324348	N	N	0	N	N
22	20230727	120612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	850	2	2.81	27102300	889	9.24	30450	31050	30100	39250	21150	30200	30494.56	5.47	-1495	218	31600	30900	30400	29700	29200	30650	29450	30	9050	500	21740	50	1	5926779	1840	6.08	1.09	12	0.01	5106.00	28530.00	46150	20230329	-32.72	29900	20230726	3.85	46150	-32.72	20230329	29900	3.85	20230726	46150	-32.72	20230329	29900	3.85	20230726	0.98	N	067280	500	29 억	324348	N	N	0	N	N
23	20230727	110612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	400	2	1.32	19323450	637	6.62	30450	30600	30100	39250	21150	30200	30340.60	5.47	-1495	188	31600	30900	30400	29700	29200	30650	29450	30	9050	500	21740	50	1	5926779	1814	5.99	1.07	12	0.01	5106.00	28530.00	46150	20230329	-33.69	29900	20230726	2.34	46150	-33.69	20230329	29900	2.34	20230726	46150	-33.69	20230329	29900	2.34	20230726	0.98	N	067280	500	29 억	324348	N	N	0	N	N
24	20230727	100610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30300	100	2	0.33	8234100	272	2.83	30450	30450	30100	39250	21150	30200	30279.76	5.47	-1495	99	31600	30900	30400	29700	29200	30650	29450	30	9050	500	21740	50	1	5926779	1796	5.93	1.06	12	0.00	5106.00	28530.00	46150	20230329	-34.34	29900	20230726	1.34	46150	-34.34	20230329	29900	1.34	20230726	46150	-34.34	20230329	29900	1.34	20230726	0.98	N	067280	500	29 억	324348	N	N	0	N	N
25	20230727	090609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30450	250	2	0.83	2155700	71	0.74	30450	30450	30450	39250	21150	30200	30450.00	5.47	-1495	0	31600	30900	30400	29700	29200	30650	29450	30	9050	500	21740	50	1	5926779	1805	5.96	1.07	12	0.00	5106.00	28530.00	46150	20230329	-34.02	29900	20230726	1.84	46150	-34.02	20230329	29900	1.84	20230726	46150	-34.02	20230329	29900	1.84	20230726	0.98	N	067280	500	29 억	324348	N	N	0	N	N
26	20230726	160608	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30200	-950	5	-3.05	286692700	9520	113.14	31100	31100	29900	40450	21850	31150	30114.77	5.50	0	-1540	32350	31750	31300	30700	30250	31525	30475	30	9300	500	22420	50	1	5926779	1790	5.91	1.06	12	0.16	5106.00	28530.00	46150	20230329	-34.56	29900	20230726	1.00	46150	-34.56	20230329	29900	1.00	20230726	46150	-34.56	20230329	29900	1.00	20230726	0.97	N	067280	500	29 억	325843	N	N	0	N	N
27	20230726	150611	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30250	-900	5	-2.89	275686900	9155	108.81	31100	31100	29900	40450	21850	31150	30113.26	5.50	0	-1546	32350	31750	31300	30700	30250	31525	30475	30	9300	500	22420	50	1	5926779	1793	5.92	1.06	12	0.15	5106.00	28530.00	46150	20230329	-34.45	29900	20230726	1.17	46150	-34.45	20230329	29900	1.17	20230726	46150	-34.45	20230329	29900	1.17	20230726	0.97	N	067280	500	29 억	325843	N	N	0	N	N
28	20230726	140608	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30000	-1150	5	-3.69	262770550	8725	103.70	31100	31100	29900	40450	21850	31150	30116.97	5.50	0	-1612	32350	31750	31300	30700	30250	31525	30475	30	9300	500	22420	50	1	5926779	1778	5.88	1.05	12	0.15	5106.00	28530.00	46150	20230329	-34.99	29900	20230726	0.33	46150	-34.99	20230329	29900	0.33	20230726	46150	-34.99	20230329	29900	0.33	20230726	0.97	N	067280	500	29 억	325843	N	N	0	N	N
29	20230726	130607	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	29900	-1250	5	-4.01	191782850	6356	75.54	31100	31100	29900	40450	21850	31150	30173.51	5.50	0	-376	32350	31750	31300	30700	30250	31525	30475	30	9300	500	22420	50	1	5926779	1772	5.86	1.05	12	0.11	5106.00	28530.00	46150	20230329	-35.21	29900	20230726	0.00	46150	-35.21	20230329	29900	0.00	20230726	46150	-35.21	20230329	29900	0.00	20230726	0.97	N	067280	500	29 억	325843	N	N	0	N	N
30	20230726	120608	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	29950	-1200	5	-3.85	150826800	4990	59.31	31100	31100	29950	40450	21850	31150	30225.81	5.50	0	-259	32350	31750	31300	30700	30250	31525	30475	30	9300	500	22420	50	1	5926779	1775	5.87	1.05	12	0.08	5106.00	28530.00	46150	20230329	-35.10	29950	20230726	0.00	46150	-35.10	20230329	29950	0.00	20230726	46150	-35.10	20230329	29950	0.00	20230726	0.97	N	067280	500	29 억	325843	N	N	0	N	N
31	20230726	110604	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	29950	-1200	5	-3.85	137805900	4556	54.15	31100	31100	29950	40450	21850	31150	30247.12	5.50	0	-307	32350	31750	31300	30700	30250	31525	30475	30	9300	500	22420	50	1	5926779	1775	5.87	1.05	12	0.08	5106.00	28530.00	46150	20230329	-35.10	29950	20230726	0.00	46150	-35.10	20230329	29950	0.00	20230726	46150	-35.10	20230329	29950	0.00	20230726	0.97	N	067280	500	29 억	325843	N	N	0	N	N
32	20230726	100608	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30200	-950	5	-3.05	76066650	2499	29.70	31100	31100	30050	40450	21850	31150	30438.84	5.50	0	-396	32350	31750	31300	30700	30250	31525	30475	30	9300	500	22420	50	1	5926779	1790	5.91	1.06	12	0.04	5106.00	28530.00	46150	20230329	-34.56	30050	20230726	0.50	46150	-34.56	20230329	30050	0.50	20230726	46150	-34.56	20230329	30050	0.50	20230726	0.97	N	067280	500	29 억	325843	N	N	0	N	N
33	20230726	090604	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30850	-300	5	-0.96	1946600	63	0.75	31100	31100	30800	40450	21850	31150	30898.41	5.50	0	-4	32350	31750	31300	30700	30250	31525	30475	30	9300	500	22420	50	1	5926779	1828	6.04	1.08	12	0.00	5106.00	28530.00	46150	20230329	-33.15	30800	20230726	0.16	46150	-33.15	20230329	30800	0.16	20230726	46150	-33.15	20230329	30800	0.16	20230726	0.97	N	067280	500	29 억	325843	N	N	0	N	N
34	20230725	160603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	31150	-750	5	-2.35	261579500	8414	106.44	31800	31900	30850	41450	22350	31900	31088.60	5.54	0	-2468	33366	32632	31866	31132	30366	32250	30750	30	9550	500	22960	50	1	5926779	1846	6.10	1.09	12	0.14	5106.00	28530.00	46150	20230329	-32.50	30850	20230725	0.97	46150	-32.50	20230329	30850	0.97	20230725	46150	-32.50	20230329	30850	0.97	20230725	0.96	N	067280	500	29 억	328311	N	N	0	N	N
35	20230725	150557	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30850	-1050	5	-3.29	237531550	7638	96.62	31800	31900	30850	41450	22350	31900	31098.66	5.54	0	-2341	33366	32632	31866	31132	30366	32250	30750	30	9550	500	22960	50	1	5926779	1828	6.04	1.08	12	0.13	5106.00	28530.00	46150	20230329	-33.15	30850	20230725	0.00	46150	-33.15	20230329	30850	0.00	20230725	46150	-33.15	20230329	30850	0.00	20230725	0.96	N	067280	500	29 억	328311	N	N	0	N	N
36	20230725	140559	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	31000	-900	5	-2.82	191767150	6158	77.90	31800	31900	30900	41450	22350	31900	31141.14	5.54	0	-2051	33366	32632	31866	31132	30366	32250	30750	30	9550	500	22960	50	1	5926779	1837	6.07	1.09	12	0.10	5106.00	28530.00	46150	20230329	-32.83	30900	20230725	0.32	46150	-32.83	20230329	30900	0.32	20230725	46150	-32.83	20230329	30900	0.32	20230725	0.96	N	067280	500	29 억	328311	N	N	0	N	N
37	20230725	130604	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	31150	-750	5	-2.35	165719950	5319	67.29	31800	31900	30900	41450	22350	31900	31156.22	5.54	0	-1472	33366	32632	31866	31132	30366	32250	30750	30	9550	500	22960	50	1	5926779	1846	6.10	1.09	12	0.09	5106.00	28530.00	46150	20230329	-32.50	30900	20230725	0.81	46150	-32.50	20230329	30900	0.81	20230725	46150	-32.50	20230329	30900	0.81	20230725	0.96	N	067280	500	29 억	328311	N	N	0	N	N
38	20230725	120603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	31050	-850	5	-2.66	125465350	4022	50.88	31800	31900	30900	41450	22350	31900	31194.77	5.54	0	-708	33366	32632	31866	31132	30366	32250	30750	30	9550	500	22960	50	1	5926779	1840	6.08	1.09	12	0.07	5106.00	28530.00	46150	20230329	-32.72	30900	20230725	0.49	46150	-32.72	20230329	30900	0.49	20230725	46150	-32.72	20230329	30900	0.49	20230725	0.96	N	067280	500	29 억	328311	N	N	0	N	N
39	20230725	110601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	31200	-700	5	-2.19	105336350	3375	42.69	31800	31900	30900	41450	22350	31900	31210.77	5.54	0	-554	33366	32632	31866	31132	30366	32250	30750	30	9550	500	22960	50	1	5926779	1849	6.11	1.09	12	0.06	5106.00	28530.00	46150	20230329	-32.39	30900	20230725	0.97	46150	-32.39	20230329	30900	0.97	20230725	46150	-32.39	20230329	30900	0.97	20230725	0.96	N	067280	500	29 억	328311	N	N	0	N	N
40	20230725	100601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	31300	-600	5	-1.88	61537150	1967	24.88	31800	31900	30900	41450	22350	31900	31284.77	5.54	0	-63	33366	32632	31866	31132	30366	32250	30750	30	9550	500	22960	50	1	5926779	1855	6.13	1.10	12	0.03	5106.00	28530.00	46150	20230329	-32.18	30900	20230725	1.29	46150	-32.18	20230329	30900	1.29	20230725	46150	-32.18	20230329	30900	1.29	20230725	0.96	N	067280	500	29 억	328311	N	N	0	N	N
41	20230725	090600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31700	-200	5	-0.63	445000	14	0.18	31800	31800	31700	41450	22350	31900	31785.71	5.54	0	-3	33366	32632	31866	31132	30366	32250	30750	30	9550	500	22960	50	1	5926779	1879	6.21	1.11	12	0.00	5106.00	28530.00	46150	20230329	-31.31	31100	20230724	1.93	46150	-31.31	20230329	31100	1.93	20230724	46150	-31.31	20230329	31100	1.93	20230724	0.96	N	067280	500	29 억	328311	N	N	0	N	N
42	20230724	160603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	31900	-700	5	-2.15	252531500	7905	357.85	32300	32600	31100	42350	22850	32600	31945.79	5.56	0	-1316	33233	32916	32633	32316	32033	33075	32475	30	9750	500	23470	50	1	5926779	1891	6.25	1.12	12	0.13	5106.00	28530.00	46150	20230329	-30.88	31100	20230724	2.57	46150	-30.88	20230329	31100	2.57	20230724	46150	-30.88	20230329	31100	2.57	20230724	1.00	N	067280	500	29 억	329628	N	N	0	N	N
43	20230724	150559	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	31750	-850	5	-2.61	211437400	6614	299.41	32300	32600	31100	42350	22850	32600	31968.16	5.56	0	-1191	33233	32916	32633	32316	32033	33075	32475	30	9750	500	23470	50	1	5926779	1882	6.22	1.11	12	0.11	5106.00	28530.00	46150	20230329	-31.20	31100	20230724	2.09	46150	-31.20	20230329	31100	2.09	20230724	46150	-31.20	20230329	31100	2.09	20230724	1.00	N	067280	500	29 억	329628	N	N	0	N	N
44	20230724	140558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	-600	5	-1.84	118749250	3693	167.18	32300	32600	31900	42350	22850	32600	32155.23	5.56	0	-1110	33233	32916	32633	32316	32033	33075	32475	30	9750	500	23470	50	1	5926779	1897	6.27	1.12	12	0.06	5106.00	28530.00	46150	20230329	-30.66	31450	20230713	1.75	46150	-30.66	20230329	31450	1.75	20230713	46150	-30.66	20230329	31450	1.75	20230713	1.00	N	067280	500	29 억	329628	N	N	0	N	N
45	20230724	130558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	-500	5	-1.53	93435250	2902	131.37	32300	32600	32000	42350	22850	32600	32196.85	5.56	0	-929	33233	32916	32633	32316	32033	33075	32475	30	9750	500	23470	50	1	5926779	1902	6.29	1.13	12	0.05	5106.00	28530.00	46150	20230329	-30.44	31450	20230713	2.07	46150	-30.44	20230329	31450	2.07	20230713	46150	-30.44	20230329	31450	2.07	20230713	1.00	N	067280	500	29 억	329628	N	N	0	N	N
46	20230724	120559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-400	5	-1.23	73908550	2294	103.85	32300	32600	32050	42350	22850	32600	32218.20	5.56	0	-649	33233	32916	32633	32316	32033	33075	32475	30	9750	500	23470	50	1	5926779	1908	6.31	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.23	31450	20230713	2.38	46150	-30.23	20230329	31450	2.38	20230713	46150	-30.23	20230329	31450	2.38	20230713	1.00	N	067280	500	29 억	329628	N	N	0	N	N
47	20230724	110602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	-250	5	-0.77	46510000	1441	65.23	32300	32600	32100	42350	22850	32600	32276.20	5.56	0	-264	33233	32916	32633	32316	32033	33075	32475	30	9750	500	23470	50	1	5926779	1917	6.34	1.13	12	0.02	5106.00	28530.00	46150	20230329	-29.90	31450	20230713	2.86	46150	-29.90	20230329	31450	2.86	20230713	46150	-29.90	20230329	31450	2.86	20230713	1.00	N	067280	500	29 억	329628	N	N	0	N	N
48	20230724	100556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-300	5	-0.92	33097050	1024	46.36	32300	32600	32150	42350	22850	32600	32321.34	5.56	0	-183	33233	32916	32633	32316	32033	33075	32475	30	9750	500	23470	50	1	5926779	1914	6.33	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.01	31450	20230713	2.70	46150	-30.01	20230329	31450	2.70	20230713	46150	-30.01	20230329	31450	2.70	20230713	1.00	N	067280	500	29 억	329628	N	N	0	N	N
49	20230724	090559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	0	3	0.00	3134300	97	4.39	32300	32600	32300	42350	22850	32600	32312.37	5.56	0	0	33233	32916	32633	32316	32033	33075	32475	30	9750	500	23470	50	1	5926779	1932	6.38	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.36	31450	20230713	3.66	46150	-29.36	20230329	31450	3.66	20230713	46150	-29.36	20230329	31450	3.66	20230713	1.00	N	067280	500	29 억	329628	N	N	0	N	N
50	20230721	160554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	50	2	0.15	71750500	2203	113.26	32550	32950	32350	42300	22800	32550	32569.42	5.57	0	-205	33016	32782	32466	32232	31916	32900	32350	30	9750	500	23430	50	1	5926779	1932	6.38	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.36	31450	20230713	3.66	46150	-29.36	20230329	31450	3.66	20230713	46150	-29.36	20230329	31450	3.66	20230713	1.02	N	067280	500	29 억	329833	N	N	0	N	N
51	20230721	150556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	50	2	0.15	66249050	2034	104.58	32550	32950	32350	42300	22800	32550	32570.82	5.57	0	-205	33016	32782	32466	32232	31916	32900	32350	30	9750	500	23430	50	1	5926779	1932	6.38	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.36	31450	20230713	3.66	46150	-29.36	20230329	31450	3.66	20230713	46150	-29.36	20230329	31450	3.66	20230713	1.02	N	067280	500	29 억	329833	N	N	0	N	N
52	20230721	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	50	2	0.15	62156450	1908	98.10	32550	32950	32350	42300	22800	32550	32576.76	5.57	0	-192	33016	32782	32466	32232	31916	32900	32350	30	9750	500	23430	50	1	5926779	1932	6.38	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.36	31450	20230713	3.66	46150	-29.36	20230329	31450	3.66	20230713	46150	-29.36	20230329	31450	3.66	20230713	1.02	N	067280	500	29 억	329833	N	N	0	N	N
53	20230721	130555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	150	2	0.46	42651200	1308	67.25	32550	32950	32350	42300	22800	32550	32607.95	5.57	0	-185	33016	32782	32466	32232	31916	32900	32350	30	9750	500	23430	50	1	5926779	1938	6.40	1.15	12	0.02	5106.00	28530.00	46150	20230329	-29.14	31450	20230713	3.97	46150	-29.14	20230329	31450	3.97	20230713	46150	-29.14	20230329	31450	3.97	20230713	1.02	N	067280	500	29 억	329833	N	N	0	N	N
54	20230721	120601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	150	2	0.46	40626350	1246	64.06	32550	32950	32350	42300	22800	32550	32605.42	5.57	0	-140	33016	32782	32466	32232	31916	32900	32350	30	9750	500	23430	50	1	5926779	1938	6.40	1.15	12	0.02	5106.00	28530.00	46150	20230329	-29.14	31450	20230713	3.97	46150	-29.14	20230329	31450	3.97	20230713	46150	-29.14	20230329	31450	3.97	20230713	1.02	N	067280	500	29 억	329833	N	N	0	N	N
55	20230721	110558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	0	3	0.00	28392100	872	44.83	32550	32950	32350	42300	22800	32550	32559.75	5.57	0	-52	33016	32782	32466	32232	31916	32900	32350	30	9750	500	23430	50	1	5926779	1929	6.37	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.47	31450	20230713	3.50	46150	-29.47	20230329	31450	3.50	20230713	46150	-29.47	20230329	31450	3.50	20230713	1.02	N	067280	500	29 억	329833	N	N	0	N	N
56	20230721	100557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-50	5	-0.15	20782700	638	32.80	32550	32950	32350	42300	22800	32550	32574.76	5.57	0	-52	33016	32782	32466	32232	31916	32900	32350	30	9750	500	23430	50	1	5926779	1926	6.37	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.58	31450	20230713	3.34	46150	-29.58	20230329	31450	3.34	20230713	46150	-29.58	20230329	31450	3.34	20230713	1.02	N	067280	500	29 억	329833	N	N	0	N	N
57	20230721	090558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	0	3	0.00	97650	3	0.15	32550	32550	32550	42300	22800	32550	32550.00	5.57	0	0	33016	32782	32466	32232	31916	32900	32350	30	9750	500	23430	50	1	5926779	1929	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.47	31450	20230713	3.50	46150	-29.47	20230329	31450	3.50	20230713	46150	-29.47	20230329	31450	3.50	20230713	1.02	N	067280	500	29 억	329833	N	N	0	N	N
58	20230720	160553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	50	2	0.15	62916600	1936	68.39	32350	32700	32150	42250	22750	32500	32498.22	5.57	0	-285	32833	32666	32333	32166	31833	32750	32250	30	9750	500	23400	50	1	5926779	1929	6.37	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.47	31450	20230713	3.50	46150	-29.47	20230329	31450	3.50	20230713	46150	-29.47	20230329	31450	3.50	20230713	1.00	N	067280	500	29 억	330118	N	N	0	N	N
59	20230720	150552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	50	2	0.15	58621300	1804	63.72	32350	32700	32150	42250	22750	32500	32495.18	5.57	0	-271	32833	32666	32333	32166	31833	32750	32250	30	9750	500	23400	50	1	5926779	1929	6.37	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.47	31450	20230713	3.50	46150	-29.47	20230329	31450	3.50	20230713	46150	-29.47	20230329	31450	3.50	20230713	1.00	N	067280	500	29 억	330118	N	N	0	N	N
60	20230720	140552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	50	2	0.15	52305750	1610	56.87	32350	32700	32150	42250	22750	32500	32488.04	5.57	0	-254	32833	32666	32333	32166	31833	32750	32250	30	9750	500	23400	50	1	5926779	1929	6.37	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.47	31450	20230713	3.50	46150	-29.47	20230329	31450	3.50	20230713	46150	-29.47	20230329	31450	3.50	20230713	1.00	N	067280	500	29 억	330118	N	N	0	N	N
61	20230720	130551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-100	5	-0.31	48806750	1502	53.06	32350	32700	32150	42250	22750	32500	32494.51	5.57	0	-237	32833	32666	32333	32166	31833	32750	32250	30	9750	500	23400	50	1	5926779	1920	6.35	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.79	31450	20230713	3.02	46150	-29.79	20230329	31450	3.02	20230713	46150	-29.79	20230329	31450	3.02	20230713	1.00	N	067280	500	29 억	330118	N	N	0	N	N
62	20230720	120556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-100	5	-0.31	42817650	1317	46.52	32350	32700	32150	42250	22750	32500	32511.50	5.57	0	-291	32833	32666	32333	32166	31833	32750	32250	30	9750	500	23400	50	1	5926779	1920	6.35	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.79	31450	20230713	3.02	46150	-29.79	20230329	31450	3.02	20230713	46150	-29.79	20230329	31450	3.02	20230713	1.00	N	067280	500	29 억	330118	N	N	0	N	N
63	20230720	110554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	200	2	0.62	22545750	692	24.44	32350	32700	32150	42250	22750	32500	32580.56	5.57	0	-192	32833	32666	32333	32166	31833	32750	32250	30	9750	500	23400	50	1	5926779	1938	6.40	1.15	12	0.01	5106.00	28530.00	46150	20230329	-29.14	31450	20230713	3.97	46150	-29.14	20230329	31450	3.97	20230713	46150	-29.14	20230329	31450	3.97	20230713	1.00	N	067280	500	29 억	330118	N	N	0	N	N
64	20230720	100550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	200	2	0.62	20355650	625	22.08	32350	32700	32150	42250	22750	32500	32569.04	5.57	0	-192	32833	32666	32333	32166	31833	32750	32250	30	9750	500	23400	50	1	5926779	1938	6.40	1.15	12	0.01	5106.00	28530.00	46150	20230329	-29.14	31450	20230713	3.97	46150	-29.14	20230329	31450	3.97	20230713	46150	-29.14	20230329	31450	3.97	20230713	1.00	N	067280	500	29 억	330118	N	N	0	N	N
65	20230720	090549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	0	3	0.00	517750	16	0.57	32350	32500	32350	42250	22750	32500	32359.38	5.57	0	0	32833	32666	32333	32166	31833	32750	32250	30	9750	500	23400	50	1	5926779	1926	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.58	31450	20230713	3.34	46150	-29.58	20230329	31450	3.34	20230713	46150	-29.58	20230329	31450	3.34	20230713	1.00	N	067280	500	29 억	330118	N	N	0	N	N
66	20230719	160601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32500	50	2	0.15	91268350	2831	24.92	32300	32500	32000	42150	22750	32450	32238.45	5.58	0	-621	33916	33182	32666	31932	31416	32925	31675	30	9700	500	23360	50	1	5926779	1926	6.37	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.58	31450	20230713	3.34	46150	-29.58	20230329	31450	3.34	20230713	46150	-29.58	20230329	31450	3.34	20230713	1.01	N	067280	500	29 억	330723	N	N	0	N	N
67	20230719	150600	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32400	-50	5	-0.15	86171350	2674	23.53	32300	32450	32000	42150	22750	32450	32225.64	5.58	0	-556	33916	33182	32666	31932	31416	32925	31675	30	9700	500	23360	50	1	5926779	1920	6.35	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.79	31450	20230713	3.02	46150	-29.79	20230329	31450	3.02	20230713	46150	-29.79	20230329	31450	3.02	20230713	1.01	N	067280	500	29 억	330723	N	N	0	N	N
68	20230719	140601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32450	0	3	0.00	72219400	2242	19.73	32300	32450	32000	42150	22750	32450	32212.04	5.58	0	-531	33916	33182	32666	31932	31416	32925	31675	30	9700	500	23360	50	1	5926779	1923	6.36	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.69	31450	20230713	3.18	46150	-29.69	20230329	31450	3.18	20230713	46150	-29.69	20230329	31450	3.18	20230713	1.01	N	067280	500	29 억	330723	N	N	0	N	N
69	20230719	130555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32450	0	3	0.00	64121100	1992	17.53	32300	32450	32000	42150	22750	32450	32189.31	5.58	0	-520	33916	33182	32666	31932	31416	32925	31675	30	9700	500	23360	50	1	5926779	1923	6.36	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.69	31450	20230713	3.18	46150	-29.69	20230329	31450	3.18	20230713	46150	-29.69	20230329	31450	3.18	20230713	1.01	N	067280	500	29 억	330723	N	N	0	N	N
70	20230719	120600	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32200	-250	5	-0.77	46052550	1433	12.61	32300	32450	32000	42150	22750	32450	32137.16	5.58	0	-452	33916	33182	32666	31932	31416	32925	31675	30	9700	500	23360	50	1	5926779	1908	6.31	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.23	31450	20230713	2.38	46150	-30.23	20230329	31450	2.38	20230713	46150	-30.23	20230329	31450	2.38	20230713	1.01	N	067280	500	29 억	330723	N	N	0	N	N
71	20230719	110601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32200	-250	5	-0.77	37756400	1175	10.34	32300	32450	32000	42150	22750	32450	32133.11	5.58	0	-366	33916	33182	32666	31932	31416	32925	31675	30	9700	500	23360	50	1	5926779	1908	6.31	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.23	31450	20230713	2.38	46150	-30.23	20230329	31450	2.38	20230713	46150	-30.23	20230329	31450	2.38	20230713	1.01	N	067280	500	29 억	330723	N	N	0	N	N
72	20230719	100556	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32300	-150	5	-0.46	25035200	779	6.86	32300	32450	32000	42150	22750	32450	32137.61	5.58	0	-176	33916	33182	32666	31932	31416	32925	31675	30	9700	500	23360	50	1	5926779	1914	6.33	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.01	31450	20230713	2.70	46150	-30.01	20230329	31450	2.70	20230713	46150	-30.01	20230329	31450	2.70	20230713	1.01	N	067280	500	29 억	330723	N	N	0	N	N
73	20230719	090556	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32200	-250	5	-0.77	3035000	94	0.83	32300	32450	32150	42150	22750	32450	32287.23	5.58	0	-68	33916	33182	32666	31932	31416	32925	31675	30	9700	500	23360	50	1	5926779	1908	6.31	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.23	31450	20230713	2.38	46150	-30.23	20230329	31450	2.38	20230713	46150	-30.23	20230329	31450	2.38	20230713	1.01	N	067280	500	29 억	330723	N	N	0	N	N
74	20230718	160556	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32450	-950	5	-2.84	368554050	11362	91.18	33250	33400	32150	43400	23400	33400	32437.43	5.63	0	-3573	34700	34050	33050	32400	31400	34375	32725	30	10000	500	24040	50	1	5926779	1923	6.36	1.14	12	0.19	5106.00	28530.00	46150	20230329	-29.69	31450	20230713	3.18	46150	-29.69	20230329	31450	3.18	20230713	46150	-29.69	20230329	31450	3.18	20230713	1.01	N	067280	500	29 억	333731	N	N	8	N	N
75	20230718	150555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32300	-1100	5	-3.29	350110750	10792	86.61	33250	33400	32150	43400	23400	33400	32441.69	5.63	0	-3593	34700	34050	33050	32400	31400	34375	32725	30	10000	500	24040	50	1	5926779	1914	6.33	1.13	12	0.18	5106.00	28530.00	46150	20230329	-30.01	31450	20230713	2.70	46150	-30.01	20230329	31450	2.70	20230713	46150	-30.01	20230329	31450	2.70	20230713	1.01	N	067280	500	29 억	333731	N	N	8	N	N
76	20230718	140552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32300	-1100	5	-3.29	309952900	9547	76.62	33250	33400	32200	43400	23400	33400	32466.00	5.63	0	-3410	34700	34050	33050	32400	31400	34375	32725	30	10000	500	24040	50	1	5926779	1914	6.33	1.13	12	0.16	5106.00	28530.00	46150	20230329	-30.01	31450	20230713	2.70	46150	-30.01	20230329	31450	2.70	20230713	46150	-30.01	20230329	31450	2.70	20230713	1.01	N	067280	500	29 억	333731	N	N	8	N	N
77	20230718	130553	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32500	-900	5	-2.69	262983600	8097	64.98	33250	33400	32200	43400	23400	33400	32479.14	5.63	0	-3328	34700	34050	33050	32400	31400	34375	32725	30	10000	500	24040	50	1	5926779	1926	6.37	1.14	12	0.14	5106.00	28530.00	46150	20230329	-29.58	31450	20230713	3.34	46150	-29.58	20230329	31450	3.34	20230713	46150	-29.58	20230329	31450	3.34	20230713	1.01	N	067280	500	29 억	333731	N	N	8	N	N
78	20230718	120557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32200	-1200	5	-3.59	192498100	5917	47.48	33250	33400	32200	43400	23400	33400	32533.06	5.63	0	-2993	34700	34050	33050	32400	31400	34375	32725	30	10000	500	24040	50	1	5926779	1908	6.31	1.13	12	0.10	5106.00	28530.00	46150	20230329	-30.23	31450	20230713	2.38	46150	-30.23	20230329	31450	2.38	20230713	46150	-30.23	20230329	31450	2.38	20230713	1.01	N	067280	500	29 억	333731	N	N	8	N	N
79	20230718	110557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32500	-900	5	-2.69	136015750	4171	33.47	33250	33400	32300	43400	23400	33400	32609.87	5.63	0	-2661	34700	34050	33050	32400	31400	34375	32725	30	10000	500	24040	50	1	5926779	1926	6.37	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.58	31450	20230713	3.34	46150	-29.58	20230329	31450	3.34	20230713	46150	-29.58	20230329	31450	3.34	20230713	1.01	N	067280	500	29 억	333731	N	N	8	N	N
80	20230718	100551	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32350	-1050	5	-3.14	73105900	2235	17.94	33250	33400	32300	43400	23400	33400	32709.57	5.63	0	-1399	34700	34050	33050	32400	31400	34375	32725	30	10000	500	24040	50	1	5926779	1917	6.34	1.13	12	0.04	5106.00	28530.00	46150	20230329	-29.90	31450	20230713	2.86	46150	-29.90	20230329	31450	2.86	20230713	46150	-29.90	20230329	31450	2.86	20230713	1.01	N	067280	500	29 억	333731	N	N	8	N	N
81	20230718	090552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33400	0	3	0.00	266100	8	0.06	33250	33400	33200	43400	23400	33400	33262.50	5.63	0	-2	34700	34050	33050	32400	31400	34375	32725	30	10000	500	24040	50	1	5926779	1980	6.54	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.63	31450	20230713	6.20	46150	-27.63	20230329	31450	6.20	20230713	46150	-27.63	20230329	31450	6.20	20230713	1.01	N	067280	500	29 억	333731	N	N	8	N	N
82	20230717	160553	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33400	1100	2	3.41	413116700	12446	122.24	32400	33700	32050	41950	22650	32300	33192.70	5.62	0	879	32933	32616	32133	31816	31333	32775	31975	30	9650	500	23250	50	1	5926779	1980	6.54	1.17	12	0.21	5106.00	28530.00	46150	20230329	-27.63	31450	20230713	6.20	46150	-27.63	20230329	31450	6.20	20230713	46150	-27.63	20230329	31450	6.20	20230713	0.91	N	067280	500	29 억	332863	N	N	8	N	N
83	20230717	150549	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33250	950	2	2.94	393316500	11851	116.39	32400	33700	32050	41950	22650	32300	33188.47	5.62	0	801	32933	32616	32133	31816	31333	32775	31975	30	9650	500	23250	50	1	5926779	1971	6.51	1.17	12	0.20	5106.00	28530.00	46150	20230329	-27.95	31450	20230713	5.72	46150	-27.95	20230329	31450	5.72	20230713	46150	-27.95	20230329	31450	5.72	20230713	0.91	N	067280	500	29 억	332863	N	N	30	N	N
84	20230717	140552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33500	1200	2	3.72	357906300	10788	105.95	32400	33700	32050	41950	22650	32300	33176.33	5.62	0	940	32933	32616	32133	31816	31333	32775	31975	30	9650	500	23250	50	1	5926779	1985	6.56	1.17	12	0.18	5106.00	28530.00	46150	20230329	-27.41	31450	20230713	6.52	46150	-27.41	20230329	31450	6.52	20230713	46150	-27.41	20230329	31450	6.52	20230713	0.91	N	067280	500	29 억	332863	N	N	30	N	N
85	20230717	130548	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33400	1100	2	3.41	331990850	10012	98.33	32400	33700	32050	41950	22650	32300	33159.29	5.62	0	1109	32933	32616	32133	31816	31333	32775	31975	30	9650	500	23250	50	1	5926779	1980	6.54	1.17	12	0.17	5106.00	28530.00	46150	20230329	-27.63	31450	20230713	6.20	46150	-27.63	20230329	31450	6.20	20230713	46150	-27.63	20230329	31450	6.20	20230713	0.91	N	067280	500	29 억	332863	N	N	30	N	N
86	20230717	120555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33450	1150	2	3.56	292328300	8821	86.63	32400	33700	32050	41950	22650	32300	33140.04	5.62	0	1161	32933	32616	32133	31816	31333	32775	31975	30	9650	500	23250	50	1	5926779	1983	6.55	1.17	12	0.15	5106.00	28530.00	46150	20230329	-27.52	31450	20230713	6.36	46150	-27.52	20230329	31450	6.36	20230713	46150	-27.52	20230329	31450	6.36	20230713	0.91	N	067280	500	29 억	332863	N	N	30	N	N
87	20230717	110547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33650	1350	2	4.18	245743250	7429	72.96	32400	33700	32050	41950	22650	32300	33078.91	5.62	0	946	32933	32616	32133	31816	31333	32775	31975	30	9650	500	23250	50	1	5926779	1994	6.59	1.18	12	0.13	5106.00	28530.00	46150	20230329	-27.09	31450	20230713	7.00	46150	-27.09	20230329	31450	7.00	20230713	46150	-27.09	20230329	31450	7.00	20230713	0.91	N	067280	500	29 억	332863	N	N	30	N	N
88	20230717	100549	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	33150	850	2	2.63	122254100	3731	36.64	32400	33200	32050	41950	22650	32300	32767.11	5.62	0	456	32933	32616	32133	31816	31333	32775	31975	30	9650	500	23250	50	1	5926779	1965	6.49	1.16	12	0.06	5106.00	28530.00	46150	20230329	-28.17	31450	20230713	5.41	46150	-28.17	20230329	31450	5.41	20230713	46150	-28.17	20230329	31450	5.41	20230713	0.91	N	067280	500	29 억	332863	N	N	30	N	N
89	20230717	090547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32400	100	2	0.31	4526650	140	1.37	32400	32400	32300	41950	22650	32300	32333.21	5.62	0	-103	32933	32616	32133	31816	31333	32775	31975	30	9650	500	23250	50	1	5926779	1920	6.35	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.79	31450	20230713	3.02	46150	-29.79	20230329	31450	3.02	20230713	46150	-29.79	20230329	31450	3.02	20230713	0.91	N	067280	500	29 억	332863	N	N	30	N	N
90	20230714	160547	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32300	700	2	2.22	326534200	10182	42.81	31800	32450	31650	41050	22150	31600	32069.64	5.56	0	291	32300	31950	31700	31350	31100	31825	31225	30	9450	500	22750	50	1	5926779	1914	6.33	1.13	12	0.17	5106.00	28530.00	46150	20230329	-30.01	31450	20230713	2.70	46150	-30.01	20230329	31450	2.70	20230713	46150	-30.01	20230329	31450	2.70	20230713	0.87	N	067280	500	29 억	329669	N	N	30	N	N
91	20230714	150551	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32200	600	2	1.90	314678100	9814	41.26	31800	32450	31650	41050	22150	31600	32064.20	5.56	0	295	32300	31950	31700	31350	31100	31825	31225	30	9450	500	22750	50	1	5926779	1908	6.31	1.13	12	0.17	5106.00	28530.00	46150	20230329	-30.23	31450	20230713	2.38	46150	-30.23	20230329	31450	2.38	20230713	46150	-30.23	20230329	31450	2.38	20230713	0.87	N	067280	500	29 억	329669	N	N	36	N	N
92	20230714	140552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32050	450	2	1.42	264517850	8254	34.71	31800	32450	31650	41050	22150	31600	32047.23	5.56	0	-436	32300	31950	31700	31350	31100	31825	31225	30	9450	500	22750	50	1	5926779	1900	6.28	1.12	12	0.14	5106.00	28530.00	46150	20230329	-30.55	31450	20230713	1.91	46150	-30.55	20230329	31450	1.91	20230713	46150	-30.55	20230329	31450	1.91	20230713	0.87	N	067280	500	29 억	329669	N	N	36	N	N
93	20230714	130544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	31950	350	2	1.11	215256850	6714	28.23	31800	32450	31650	41050	22150	31600	32060.90	5.56	0	-964	32300	31950	31700	31350	31100	31825	31225	30	9450	500	22750	50	1	5926779	1894	6.26	1.12	12	0.11	5106.00	28530.00	46150	20230329	-30.77	31450	20230713	1.59	46150	-30.77	20230329	31450	1.59	20230713	46150	-30.77	20230329	31450	1.59	20230713	0.87	N	067280	500	29 억	329669	N	N	36	N	N
94	20230714	120546	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32000	400	2	1.27	179327200	5589	23.50	31800	32450	31650	41050	22150	31600	32085.74	5.56	0	-817	32300	31950	31700	31350	31100	31825	31225	30	9450	500	22750	50	1	5926779	1897	6.27	1.12	12	0.09	5106.00	28530.00	46150	20230329	-30.66	31450	20230713	1.75	46150	-30.66	20230329	31450	1.75	20230713	46150	-30.66	20230329	31450	1.75	20230713	0.87	N	067280	500	29 억	329669	N	N	36	N	N
95	20230714	110550	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32100	500	2	1.58	143729900	4477	18.82	31800	32450	31650	41050	22150	31600	32104.07	5.56	0	-298	32300	31950	31700	31350	31100	31825	31225	30	9450	500	22750	50	1	5926779	1902	6.29	1.13	12	0.08	5106.00	28530.00	46150	20230329	-30.44	31450	20230713	2.07	46150	-30.44	20230329	31450	2.07	20230713	46150	-30.44	20230329	31450	2.07	20230713	0.87	N	067280	500	29 억	329669	N	N	36	N	N
96	20230714	100553	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32150	550	2	1.74	64891600	2032	8.54	31800	32250	31650	41050	22150	31600	31934.84	5.56	0	-164	32300	31950	31700	31350	31100	31825	31225	30	9450	500	22750	50	1	5926779	1905	6.30	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.34	31450	20230713	2.23	46150	-30.34	20230329	31450	2.23	20230713	46150	-30.34	20230329	31450	2.23	20230713	0.87	N	067280	500	29 억	329669	N	N	36	N	N
97	20230714	090549	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	31800	200	2	0.63	7052100	222	0.93	31800	31800	31650	41050	22150	31600	31766.22	5.56	0	-50	32300	31950	31700	31350	31100	31825	31225	30	9450	500	22750	50	1	5926779	1885	6.23	1.11	12	0.00	5106.00	28530.00	46150	20230329	-31.09	31450	20230713	1.11	46150	-31.09	20230329	31450	1.11	20230713	46150	-31.09	20230329	31450	1.11	20230713	0.87	N	067280	500	29 억	329669	N	N	36	N	N
98	20230713	160546	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31600	-400	5	-1.25	749392300	23763	237.65	32050	32050	31450	41600	22400	32000	31536.06	5.51	0	2924	32900	32450	32100	31650	31300	32275	31475	30	9600	500	23040	50	1	5926779	1873	6.19	1.11	12	0.40	5106.00	28530.00	46150	20230329	-31.53	31450	20230713	0.48	46150	-31.53	20230329	31450	0.48	20230713	46150	-31.53	20230329	31450	0.48	20230713	0.87	N	067280	500	29 억	326753	N	N	36	N	N
99	20230713	150543	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31650	-350	5	-1.09	718544400	22787	227.89	32050	32050	31450	41600	22400	32000	31533.08	5.51	0	2979	32900	32450	32100	31650	31300	32275	31475	30	9600	500	23040	50	1	5926779	1876	6.20	1.11	12	0.38	5106.00	28530.00	46150	20230329	-31.42	31450	20230713	0.64	46150	-31.42	20230329	31450	0.64	20230713	46150	-31.42	20230329	31450	0.64	20230713	0.87	N	067280	500	29 억	326753	N	N	0	N	N
100	20230713	140542	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31700	-300	5	-0.94	701106200	22236	222.38	32050	32050	31450	41600	22400	32000	31530.23	5.51	0	3196	32900	32450	32100	31650	31300	32275	31475	30	9600	500	23040	50	1	5926779	1879	6.21	1.11	12	0.38	5106.00	28530.00	46150	20230329	-31.31	31450	20230713	0.79	46150	-31.31	20230329	31450	0.79	20230713	46150	-31.31	20230329	31450	0.79	20230713	0.87	N	067280	500	29 억	326753	N	N	0	N	N
101	20230713	130545	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31700	-300	5	-0.94	674787300	21403	214.05	32050	32050	31450	41600	22400	32000	31527.70	5.51	0	3239	32900	32450	32100	31650	31300	32275	31475	30	9600	500	23040	50	1	5926779	1879	6.21	1.11	12	0.36	5106.00	28530.00	46150	20230329	-31.31	31450	20230713	0.79	46150	-31.31	20230329	31450	0.79	20230713	46150	-31.31	20230329	31450	0.79	20230713	0.87	N	067280	500	29 억	326753	N	N	0	N	N
102	20230713	120540	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31700	-300	5	-0.94	654148250	20750	207.52	32050	32050	31450	41600	22400	32000	31525.22	5.51	0	3236	32900	32450	32100	31650	31300	32275	31475	30	9600	500	23040	50	1	5926779	1879	6.21	1.11	12	0.35	5106.00	28530.00	46150	20230329	-31.31	31450	20230713	0.79	46150	-31.31	20230329	31450	0.79	20230713	46150	-31.31	20230329	31450	0.79	20230713	0.87	N	067280	500	29 억	326753	N	N	0	N	N
103	20230713	110545	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31500	-500	5	-1.56	478841350	15188	151.90	32050	32050	31450	41600	22400	32000	31527.61	5.51	0	682	32900	32450	32100	31650	31300	32275	31475	30	9600	500	23040	50	1	5926779	1867	6.17	1.10	12	0.26	5106.00	28530.00	46150	20230329	-31.74	31450	20230713	0.16	46150	-31.74	20230329	31450	0.16	20230713	46150	-31.74	20230329	31450	0.16	20230713	0.87	N	067280	500	29 억	326753	N	N	0	N	N
104	20230713	100543	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31500	-500	5	-1.56	441303350	13996	139.97	32050	32050	31450	41600	22400	32000	31530.68	5.51	0	679	32900	32450	32100	31650	31300	32275	31475	30	9600	500	23040	50	1	5926779	1867	6.17	1.10	12	0.24	5106.00	28530.00	46150	20230329	-31.74	31450	20230713	0.16	46150	-31.74	20230329	31450	0.16	20230713	46150	-31.74	20230329	31450	0.16	20230713	0.87	N	067280	500	29 억	326753	N	N	0	N	N
105	20230713	090511	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32000	0	3	0.00	673000	21	0.21	32050	32050	32000	41600	22400	32000	32047.62	5.51	0	0	32900	32450	32100	31650	31300	32275	31475	30	9600	500	23040	50	1	5926779	1897	6.27	1.12	12	0.00	5106.00	28530.00	46150	20230329	-30.66	31750	20230712	0.79	46150	-30.66	20230329	31750	0.79	20230712	46150	-30.66	20230329	31750	0.79	20230712	0.87	N	067280	500	29 억	326753	N	N	0	N	N
106	20230712	160541	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	32000	-300	5	-0.93	319583850	9995	301.05	32550	32550	31750	41950	22650	32300	31974.37	5.53	0	-1068	32566	32432	32266	32132	31966	32350	32050	30	9650	500	23250	50	1	5926779	1897	6.27	1.12	12	0.17	5106.00	28530.00	46150	20230329	-30.66	31750	20230712	0.79	46150	-30.66	20230329	31750	0.79	20230712	46150	-30.66	20230329	31750	0.79	20230712	0.85	N	067280	500	29 억	327481	N	N	24	N	N
107	20230712	150537	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31850	-450	5	-1.39	313138650	9793	294.97	32550	32550	31750	41950	22650	32300	31975.76	5.53	0	-1016	32566	32432	32266	32132	31966	32350	32050	30	9650	500	23250	50	1	5926779	1888	6.24	1.12	12	0.17	5106.00	28530.00	46150	20230329	-30.99	31750	20230712	0.31	46150	-30.99	20230329	31750	0.31	20230712	46150	-30.99	20230329	31750	0.31	20230712	0.85	N	067280	500	29 억	327481	N	N	24	N	N
108	20230712	140536	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31850	-450	5	-1.39	232648550	7265	218.83	32550	32550	31850	41950	22650	32300	32023.20	5.53	0	-493	32566	32432	32266	32132	31966	32350	32050	30	9650	500	23250	50	1	5926779	1888	6.24	1.12	12	0.12	5106.00	28530.00	46150	20230329	-30.99	31850	20230712	0.00	46150	-30.99	20230329	31850	0.00	20230712	46150	-30.99	20230329	31850	0.00	20230712	0.85	N	067280	500	29 억	327481	N	N	24	N	N
109	20230712	130538	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31900	-400	5	-1.24	199489850	6225	187.50	32550	32550	31900	41950	22650	32300	32046.56	5.53	0	-366	32566	32432	32266	32132	31966	32350	32050	30	9650	500	23250	50	1	5926779	1891	6.25	1.12	12	0.11	5106.00	28530.00	46150	20230329	-30.88	31900	20230712	0.00	46150	-30.88	20230329	31900	0.00	20230712	46150	-30.88	20230329	31900	0.00	20230712	0.85	N	067280	500	29 억	327481	N	N	24	N	N
110	20230712	120538	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31900	-400	5	-1.24	177065350	5523	166.36	32550	32550	31900	41950	22650	32300	32059.63	5.53	0	-234	32566	32432	32266	32132	31966	32350	32050	30	9650	500	23250	50	1	5926779	1891	6.25	1.12	12	0.09	5106.00	28530.00	46150	20230329	-30.88	31900	20230712	0.00	46150	-30.88	20230329	31900	0.00	20230712	46150	-30.88	20230329	31900	0.00	20230712	0.85	N	067280	500	29 억	327481	N	N	24	N	N
111	20230712	110538	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	31950	-350	5	-1.08	127643000	3976	119.76	32550	32550	31900	41950	22650	32300	32103.37	5.53	0	316	32566	32432	32266	32132	31966	32350	32050	30	9650	500	23250	50	1	5926779	1894	6.26	1.12	12	0.07	5106.00	28530.00	46150	20230329	-30.77	31900	20230712	0.16	46150	-30.77	20230329	31900	0.16	20230712	46150	-30.77	20230329	31900	0.16	20230712	0.85	N	067280	500	29 억	327481	N	N	24	N	N
112	20230712	100541	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32300	0	3	0.00	40523150	1260	37.95	32550	32550	32050	41950	22650	32300	32161.23	5.53	0	179	32566	32432	32266	32132	31966	32350	32050	30	9650	500	23250	50	1	5926779	1914	6.33	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.01	31900	20220930	1.25	46150	-30.01	20230329	32000	0.94	20230710	46150	-30.01	20230329	31900	1.25	20220930	0.85	N	067280	500	29 억	327481	N	N	24	N	N
113	20230712	090539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32400	100	2	0.31	1041450	32	0.96	32550	32550	32400	41950	22650	32300	32545.31	5.53	0	-1	32566	32432	32266	32132	31966	32350	32050	30	9650	500	23250	50	1	5926779	1920	6.35	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.79	31900	20220930	1.57	46150	-29.79	20230329	32000	1.25	20230710	46150	-29.79	20230329	31900	1.57	20220930	0.85	N	067280	500	29 억	327481	N	N	24	N	N
114	20230711	160531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	250	2	0.78	106932650	3320	61.95	32350	32400	32100	41650	22450	32050	32208.63	5.52	0	379	32950	32500	32250	31800	31550	32375	31675	30	9600	500	23070	50	1	5926779	1914	6.33	1.13	12	0.06	5106.00	28530.00	46150	20230329	-30.01	31900	20220930	1.25	46150	-30.01	20230329	32000	0.94	20230710	46150	-30.01	20230329	31900	1.25	20220930	0.87	N	067280	500	29 억	327102	N	N	24	N	N
115	20230711	150532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	250	2	0.78	92667050	2878	53.70	32350	32400	32100	41650	22450	32050	32198.42	5.52	0	338	32950	32500	32250	31800	31550	32375	31675	30	9600	500	23070	50	1	5926779	1914	6.33	1.13	12	0.05	5106.00	28530.00	46150	20230329	-30.01	31900	20220930	1.25	46150	-30.01	20230329	32000	0.94	20230710	46150	-30.01	20230329	31900	1.25	20220930	0.87	N	067280	500	29 억	327102	N	N	0	N	N
116	20230711	140529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	150	2	0.47	79963200	2484	46.35	32350	32400	32100	41650	22450	32050	32191.30	5.52	0	177	32950	32500	32250	31800	31550	32375	31675	30	9600	500	23070	50	1	5926779	1908	6.31	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.23	31900	20220930	0.94	46150	-30.23	20230329	32000	0.62	20230710	46150	-30.23	20230329	31900	0.94	20220930	0.87	N	067280	500	29 억	327102	N	N	0	N	N
117	20230711	130521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	200	2	0.62	75386650	2342	43.70	32350	32400	32100	41650	22450	32050	32189.01	5.52	0	152	32950	32500	32250	31800	31550	32375	31675	30	9600	500	23070	50	1	5926779	1911	6.32	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.12	31900	20220930	1.10	46150	-30.12	20230329	32000	0.78	20230710	46150	-30.12	20230329	31900	1.10	20220930	0.87	N	067280	500	29 억	327102	N	N	0	N	N
118	20230711	120534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	150	2	0.47	70271750	2183	40.74	32350	32400	32100	41650	22450	32050	32190.45	5.52	0	68	32950	32500	32250	31800	31550	32375	31675	30	9600	500	23070	50	1	5926779	1908	6.31	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.23	31900	20220930	0.94	46150	-30.23	20230329	32000	0.62	20230710	46150	-30.23	20230329	31900	0.94	20220930	0.87	N	067280	500	29 억	327102	N	N	0	N	N
119	20230711	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	250	2	0.78	36939050	1145	21.37	32350	32400	32150	41650	22450	32050	32261.18	5.52	0	24	32950	32500	32250	31800	31550	32375	31675	30	9600	500	23070	50	1	5926779	1914	6.33	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.01	31900	20220930	1.25	46150	-30.01	20230329	32000	0.94	20230710	46150	-30.01	20230329	31900	1.25	20220930	0.87	N	067280	500	29 억	327102	N	N	0	N	N
120	20230711	100534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	250	2	0.78	27610300	856	15.97	32350	32400	32150	41650	22450	32050	32255.02	5.52	0	-45	32950	32500	32250	31800	31550	32375	31675	30	9600	500	23070	50	1	5926779	1914	6.33	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.01	31900	20220930	1.25	46150	-30.01	20230329	32000	0.94	20230710	46150	-30.01	20230329	31900	1.25	20220930	0.87	N	067280	500	29 억	327102	N	N	0	N	N
121	20230711	090534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	300	2	0.94	5340650	165	3.08	32350	32400	32350	41650	22450	32050	32367.58	5.52	0	-33	32950	32500	32250	31800	31550	32375	31675	30	9600	500	23070	50	1	5926779	1917	6.34	1.13	12	0.00	5106.00	28530.00	46150	20230329	-29.90	31900	20220930	1.41	46150	-29.90	20230329	32000	1.09	20230710	46150	-29.90	20230329	31900	1.41	20220930	0.87	N	067280	500	29 억	327102	N	N	0	N	N
122	20230710	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-350	5	-1.08	171716600	5353	104.71	32700	32700	32000	42100	22700	32400	32078.68	5.52	0	-1197	33166	32782	32416	32032	31666	32600	31850	30	9700	500	23320	50	1	5926779	1900	6.28	1.12	12	0.09	5106.00	28530.00	46150	20230329	-30.55	31900	20220930	0.47	46150	-30.55	20230329	32000	0.16	20230710	46150	-30.55	20230329	31900	0.47	20220930	0.88	N	067280	500	29 억	327115	N	N	0	N	N
123	20230710	150529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	-300	5	-0.93	161329350	5029	98.38	32700	32700	32000	42100	22700	32400	32079.81	5.52	0	-1166	33166	32782	32416	32032	31666	32600	31850	30	9700	500	23320	50	1	5926779	1902	6.29	1.13	12	0.08	5106.00	28530.00	46150	20230329	-30.44	31900	20220930	0.63	46150	-30.44	20230329	32000	0.31	20230710	46150	-30.44	20230329	31900	0.63	20220930	0.88	N	067280	500	29 억	327115	N	N	0	N	N
124	20230710	140525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-350	5	-1.08	145942350	4549	88.99	32700	32700	32000	42100	22700	32400	32082.29	5.52	0	-1024	33166	32782	32416	32032	31666	32600	31850	30	9700	500	23320	50	1	5926779	1900	6.28	1.12	12	0.08	5106.00	28530.00	46150	20230329	-30.55	31900	20220930	0.47	46150	-30.55	20230329	32000	0.16	20230710	46150	-30.55	20230329	31900	0.47	20220930	0.88	N	067280	500	29 억	327115	N	N	0	N	N
125	20230710	130521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-350	5	-1.08	117275400	3655	71.50	32700	32700	32000	42100	22700	32400	32086.29	5.52	0	-993	33166	32782	32416	32032	31666	32600	31850	30	9700	500	23320	50	1	5926779	1900	6.28	1.12	12	0.06	5106.00	28530.00	46150	20230329	-30.55	31900	20220930	0.47	46150	-30.55	20230329	32000	0.16	20230710	46150	-30.55	20230329	31900	0.47	20220930	0.88	N	067280	500	29 억	327115	N	N	0	N	N
126	20230710	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-200	5	-0.62	96727550	3014	58.96	32700	32700	32000	42100	22700	32400	32092.75	5.52	0	-900	33166	32782	32416	32032	31666	32600	31850	30	9700	500	23320	50	1	5926779	1908	6.31	1.13	12	0.05	5106.00	28530.00	46150	20230329	-30.23	31900	20220930	0.94	46150	-30.23	20230329	32000	0.62	20230710	46150	-30.23	20230329	31900	0.94	20220930	0.88	N	067280	500	29 억	327115	N	N	0	N	N
127	20230710	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	-400	5	-1.23	77986650	2429	47.52	32700	32700	32000	42100	22700	32400	32106.48	5.52	0	-747	33166	32782	32416	32032	31666	32600	31850	30	9700	500	23320	50	1	5926779	1897	6.27	1.12	12	0.04	5106.00	28530.00	46150	20230329	-30.66	31900	20220930	0.31	46150	-30.66	20230329	32000	0.00	20230710	46150	-30.66	20230329	31900	0.31	20220930	0.88	N	067280	500	29 억	327115	N	N	0	N	N
128	20230710	100531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-350	5	-1.08	29387400	914	17.88	32700	32700	32000	42100	22700	32400	32152.52	5.52	0	-360	33166	32782	32416	32032	31666	32600	31850	30	9700	500	23320	50	1	5926779	1900	6.28	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.55	31900	20220930	0.47	46150	-30.55	20230329	32000	0.16	20230710	46150	-30.55	20230329	31900	0.47	20220930	0.88	N	067280	500	29 억	327115	N	N	0	N	N
129	20230710	090526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	300	2	0.93	2867700	88	1.72	32700	32700	32400	42100	22700	32400	32587.50	5.52	0	-33	33166	32782	32416	32032	31666	32600	31850	30	9700	500	23320	50	1	5926779	1938	6.40	1.15	12	0.00	5106.00	28530.00	46150	20230329	-29.14	31900	20220930	2.51	46150	-29.14	20230329	32050	2.03	20230707	46150	-29.14	20230329	31900	2.51	20220930	0.88	N	067280	500	29 억	327115	N	N	0	N	N
130	20230707	160523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-400	5	-1.22	164797700	5111	117.01	32800	32800	32050	42600	23000	32800	32243.73	5.53	0	-540	33500	33150	32700	32350	31900	32925	32125	30	9800	500	23610	50	1	5926779	1920	6.35	1.14	12	0.09	5106.00	28530.00	46150	20230329	-29.79	31900	20220930	1.57	46150	-29.79	20230329	32050	1.09	20230707	46150	-29.79	20230329	31900	1.57	20220930	0.91	N	067280	500	29 억	327655	N	N	0	N	N
131	20230707	150526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	-550	5	-1.68	129742500	4021	92.06	32800	32800	32100	42600	23000	32800	32266.23	5.53	0	-665	33500	33150	32700	32350	31900	32925	32125	30	9800	500	23610	50	1	5926779	1911	6.32	1.13	12	0.07	5106.00	28530.00	46150	20230329	-30.12	31900	20220930	1.10	46150	-30.12	20230329	32100	0.47	20230707	46150	-30.12	20230329	31900	1.10	20220930	0.91	N	067280	500	29 억	327655	N	N	0	N	N
132	20230707	140534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-600	5	-1.83	103577650	3208	73.44	32800	32800	32150	42600	23000	32800	32287.30	5.53	0	-661	33500	33150	32700	32350	31900	32925	32125	30	9800	500	23610	50	1	5926779	1908	6.31	1.13	12	0.05	5106.00	28530.00	46150	20230329	-30.23	31900	20220930	0.94	46150	-30.23	20230329	32100	0.31	20230623	46150	-30.23	20230329	31900	0.94	20220930	0.91	N	067280	500	29 억	327655	N	N	0	N	N
133	20230707	130530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-600	5	-1.83	86920500	2690	61.58	32800	32800	32150	42600	23000	32800	32312.45	5.53	0	-649	33500	33150	32700	32350	31900	32925	32125	30	9800	500	23610	50	1	5926779	1908	6.31	1.13	12	0.05	5106.00	28530.00	46150	20230329	-30.23	31900	20220930	0.94	46150	-30.23	20230329	32100	0.31	20230623	46150	-30.23	20230329	31900	0.94	20220930	0.91	N	067280	500	29 억	327655	N	N	0	N	N
134	20230707	120530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-600	5	-1.83	63486900	1962	44.92	32800	32800	32150	42600	23000	32800	32358.26	5.53	0	-362	33500	33150	32700	32350	31900	32925	32125	30	9800	500	23610	50	1	5926779	1908	6.31	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.23	31900	20220930	0.94	46150	-30.23	20230329	32100	0.31	20230623	46150	-30.23	20230329	31900	0.94	20220930	0.91	N	067280	500	29 억	327655	N	N	0	N	N
135	20230707	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	-350	5	-1.07	46367150	1431	32.76	32800	32800	32300	42600	23000	32800	32401.92	5.53	0	-110	33500	33150	32700	32350	31900	32925	32125	30	9800	500	23610	50	1	5926779	1923	6.36	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.69	31900	20220930	1.72	46150	-29.69	20230329	32100	1.09	20230623	46150	-29.69	20230329	31900	1.72	20220930	0.91	N	067280	500	29 억	327655	N	N	0	N	N
136	20230707	100525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-300	5	-0.91	19871250	612	14.01	32800	32800	32400	42600	23000	32800	32469.36	5.53	0	-37	33500	33150	32700	32350	31900	32925	32125	30	9800	500	23610	50	1	5926779	1926	6.37	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.58	31900	20220930	1.88	46150	-29.58	20230329	32100	1.25	20230623	46150	-29.58	20230329	31900	1.88	20220930	0.91	N	067280	500	29 억	327655	N	N	0	N	N
137	20230707	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32800	0	3	0.00	32800	1	0.02	32800	32800	32800	42600	23000	32800	32800.00	5.53	0	0	33500	33150	32700	32350	31900	32925	32125	30	9800	500	23610	50	1	5926779	1944	6.42	1.15	12	0.00	5106.00	28530.00	46150	20230329	-28.93	31900	20220930	2.82	46150	-28.93	20230329	32100	2.18	20230623	46150	-28.93	20230329	31900	2.82	20220930	0.91	N	067280	500	29 억	327655	N	N	0	N	N
138	20230706	160526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32800	-150	5	-0.46	142111300	4368	95.33	33050	33050	32250	42800	23100	32950	32534.64	5.54	0	-678	33283	33116	32833	32666	32383	33175	32725	30	9850	500	23720	50	1	5926779	1944	6.42	1.15	12	0.07	5106.00	28530.00	46150	20230329	-28.93	31900	20220930	2.82	46150	-28.93	20230329	32100	2.18	20230623	46150	-28.93	20230329	31900	2.82	20220930	0.90	N	067280	500	29 억	328333	N	N	0	N	N
139	20230706	150526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	-350	5	-1.06	138283900	4251	92.78	33050	33050	32250	42800	23100	32950	32529.73	5.54	0	-667	33283	33116	32833	32666	32383	33175	32725	30	9850	500	23720	50	1	5926779	1932	6.38	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.36	31900	20220930	2.19	46150	-29.36	20230329	32100	1.56	20230623	46150	-29.36	20230329	31900	2.19	20220930	0.90	N	067280	500	29 억	328333	N	N	0	N	N
140	20230706	140527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32750	-200	5	-0.61	119819150	3686	80.45	33050	33050	32250	42800	23100	32950	32506.55	5.54	0	-622	33283	33116	32833	32666	32383	33175	32725	30	9850	500	23720	50	1	5926779	1941	6.41	1.15	12	0.06	5106.00	28530.00	46150	20230329	-29.04	31900	20220930	2.66	46150	-29.04	20230329	32100	2.02	20230623	46150	-29.04	20230329	31900	2.66	20220930	0.90	N	067280	500	29 억	328333	N	N	0	N	N
141	20230706	130526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	-500	5	-1.52	70967250	2181	47.60	33050	33050	32350	42800	23100	32950	32538.86	5.54	0	-400	33283	33116	32833	32666	32383	33175	32725	30	9850	500	23720	50	1	5926779	1923	6.36	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.69	31900	20220930	1.72	46150	-29.69	20230329	32100	1.09	20230623	46150	-29.69	20230329	31900	1.72	20220930	0.90	N	067280	500	29 억	328333	N	N	0	N	N
142	20230706	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-450	5	-1.37	57399050	1764	38.50	33050	33050	32350	42800	23100	32950	32539.14	5.54	0	-315	33283	33116	32833	32666	32383	33175	32725	30	9850	500	23720	50	1	5926779	1926	6.37	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.58	31900	20220930	1.88	46150	-29.58	20230329	32100	1.25	20230623	46150	-29.58	20230329	31900	1.88	20220930	0.90	N	067280	500	29 억	328333	N	N	0	N	N
143	20230706	110529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-300	5	-0.91	49904300	1534	33.48	33050	33050	32350	42800	23100	32950	32532.14	5.54	0	-400	33283	33116	32833	32666	32383	33175	32725	30	9850	500	23720	50	1	5926779	1935	6.39	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.25	31900	20220930	2.35	46150	-29.25	20230329	32100	1.71	20230623	46150	-29.25	20230329	31900	2.35	20220930	0.90	N	067280	500	29 억	328333	N	N	0	N	N
144	20230706	100525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-300	5	-0.91	25158600	773	16.87	33050	33050	32350	42800	23100	32950	32546.70	5.54	0	-497	33283	33116	32833	32666	32383	33175	32725	30	9850	500	23720	50	1	5926779	1935	6.39	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.25	31900	20220930	2.35	46150	-29.25	20230329	32100	1.71	20230623	46150	-29.25	20230329	31900	2.35	20220930	0.90	N	067280	500	29 억	328333	N	N	0	N	N
145	20230706	090525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-250	5	-0.76	3707400	113	2.47	33050	33050	32700	42800	23100	32950	32808.85	5.54	0	-91	33283	33116	32833	32666	32383	33175	32725	30	9850	500	23720	50	1	5926779	1938	6.40	1.15	12	0.00	5106.00	28530.00	46150	20230329	-29.14	31900	20220930	2.51	46150	-29.14	20230329	32100	1.87	20230623	46150	-29.14	20230329	31900	2.51	20220930	0.90	N	067280	500	29 억	328333	N	N	0	N	N
146	20230705	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	50	2	0.15	150208350	4582	30.34	32950	33000	32550	42750	23050	32900	32782.27	5.54	0	-61	34066	33482	32966	32382	31866	33225	32125	30	9850	500	23680	50	1	5926779	1953	6.45	1.15	12	0.08	5106.00	28530.00	46150	20230329	-28.60	31900	20220930	3.29	46150	-28.60	20230329	32100	2.65	20230623	46150	-28.60	20230329	31900	3.29	20220930	0.81	N	067280	500	29 억	328375	N	N	0	N	N
147	20230705	150521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	50	2	0.15	124775800	3806	25.20	32950	33000	32550	42750	23050	32900	32783.97	5.54	0	17	34066	33482	32966	32382	31866	33225	32125	30	9850	500	23680	50	1	5926779	1953	6.45	1.15	12	0.06	5106.00	28530.00	46150	20230329	-28.60	31900	20220930	3.29	46150	-28.60	20230329	32100	2.65	20230623	46150	-28.60	20230329	31900	3.29	20220930	0.81	N	067280	500	29 억	328375	N	N	0	N	N
148	20230705	140516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	50	2	0.15	115359700	3520	23.31	32950	33000	32550	42750	23050	32900	32772.64	5.54	0	29	34066	33482	32966	32382	31866	33225	32125	30	9850	500	23680	50	1	5926779	1953	6.45	1.15	12	0.06	5106.00	28530.00	46150	20230329	-28.60	31900	20220930	3.29	46150	-28.60	20230329	32100	2.65	20230623	46150	-28.60	20230329	31900	3.29	20220930	0.81	N	067280	500	29 억	328375	N	N	0	N	N
149	20230705	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32900	0	3	0.00	110358500	3368	22.30	32950	33000	32550	42750	23050	32900	32766.78	5.54	0	-16	34066	33482	32966	32382	31866	33225	32125	30	9850	500	23680	50	1	5926779	1950	6.44	1.15	12	0.06	5106.00	28530.00	46150	20230329	-28.71	31900	20220930	3.13	46150	-28.71	20230329	32100	2.49	20230623	46150	-28.71	20230329	31900	3.13	20220930	0.81	N	067280	500	29 억	328375	N	N	0	N	N
150	20230705	120515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-200	5	-0.61	96055850	2931	19.41	32950	33000	32550	42750	23050	32900	32772.38	5.54	0	-60	34066	33482	32966	32382	31866	33225	32125	30	9850	500	23680	50	1	5926779	1938	6.40	1.15	12	0.05	5106.00	28530.00	46150	20230329	-29.14	31900	20220930	2.51	46150	-29.14	20230329	32100	1.87	20230623	46150	-29.14	20230329	31900	2.51	20220930	0.81	N	067280	500	29 억	328375	N	N	0	N	N
151	20230705	110521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	-50	5	-0.15	36318800	1107	7.33	32950	33000	32550	42750	23050	32900	32808.31	5.54	0	-161	34066	33482	32966	32382	31866	33225	32125	30	9850	500	23680	50	1	5926779	1947	6.43	1.15	12	0.02	5106.00	28530.00	46150	20230329	-28.82	31900	20220930	2.98	46150	-28.82	20230329	32100	2.34	20230623	46150	-28.82	20230329	31900	2.98	20220930	0.81	N	067280	500	29 억	328375	N	N	0	N	N
152	20230705	100518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32800	-100	5	-0.30	12360100	378	2.50	32950	32950	32550	42750	23050	32900	32698.68	5.54	0	-43	34066	33482	32966	32382	31866	33225	32125	30	9850	500	23680	50	1	5926779	1944	6.42	1.15	12	0.01	5106.00	28530.00	46150	20230329	-28.93	31900	20220930	2.82	46150	-28.93	20230329	32100	2.18	20230623	46150	-28.93	20230329	31900	2.82	20220930	0.81	N	067280	500	29 억	328375	N	N	0	N	N
153	20230705	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	50	2	0.15	1680450	51	0.34	32950	32950	32950	42750	23050	32900	32950.00	5.54	0	-16	34066	33482	32966	32382	31866	33225	32125	30	9850	500	23680	50	1	5926779	1953	6.45	1.15	12	0.00	5106.00	28530.00	46150	20230329	-28.60	31900	20220930	3.29	46150	-28.60	20230329	32100	2.65	20230623	46150	-28.60	20230329	31900	3.29	20220930	0.81	N	067280	500	29 억	328375	N	N	0	N	N
154	20230704	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32900	-600	5	-1.79	492097250	15040	105.93	33450	33550	32450	43550	23450	33500	32719.22	5.47	0	3940	34533	34016	33533	33016	32533	33775	32775	30	10050	500	24120	50	1	5926779	1950	6.44	1.15	12	0.25	5106.00	28530.00	46150	20230329	-28.71	31900	20220930	3.13	46150	-28.71	20230329	32100	2.49	20230623	46150	-28.71	20230329	31900	3.13	20220930	0.83	N	067280	500	29 억	324358	N	N	17	N	N
155	20230704	150510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	-900	5	-2.69	456270350	13943	98.20	33450	33550	32450	43550	23450	33500	32723.97	5.47	0	3313	34533	34016	33533	33016	32533	33775	32775	30	10050	500	24120	50	1	5926779	1932	6.38	1.14	12	0.24	5106.00	28530.00	46150	20230329	-29.36	31900	20220930	2.19	46150	-29.36	20230329	32100	1.56	20230623	46150	-29.36	20230329	31900	2.19	20220930	0.83	N	067280	500	29 억	324358	N	N	17	N	N
156	20230704	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	-900	5	-2.69	376334100	11488	80.91	33450	33550	32450	43550	23450	33500	32758.89	5.47	0	1634	34533	34016	33533	33016	32533	33775	32775	30	10050	500	24120	50	1	5926779	1932	6.38	1.14	12	0.19	5106.00	28530.00	46150	20230329	-29.36	31900	20220930	2.19	46150	-29.36	20230329	32100	1.56	20230623	46150	-29.36	20230329	31900	2.19	20220930	0.83	N	067280	500	29 억	324358	N	N	17	N	N
157	20230704	130507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	-950	5	-2.84	275052900	8376	58.99	33450	33550	32500	43550	23450	33500	32838.22	5.47	0	365	34533	34016	33533	33016	32533	33775	32775	30	10050	500	24120	50	1	5926779	1929	6.37	1.14	12	0.14	5106.00	28530.00	46150	20230329	-29.47	31900	20220930	2.04	46150	-29.47	20230329	32100	1.40	20230623	46150	-29.47	20230329	31900	2.04	20220930	0.83	N	067280	500	29 억	324358	N	N	17	N	N
158	20230704	120512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32800	-700	5	-2.09	196585850	5968	42.03	33450	33550	32600	43550	23450	33500	32939.99	5.47	0	-94	34533	34016	33533	33016	32533	33775	32775	30	10050	500	24120	50	1	5926779	1944	6.42	1.15	12	0.10	5106.00	28530.00	46150	20230329	-28.93	31900	20220930	2.82	46150	-28.93	20230329	32100	2.18	20230623	46150	-28.93	20230329	31900	2.82	20220930	0.83	N	067280	500	29 억	324358	N	N	17	N	N
159	20230704	110508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	-650	5	-1.94	103491000	3126	22.02	33450	33550	32850	43550	23450	33500	33106.53	5.47	0	-166	34533	34016	33533	33016	32533	33775	32775	30	10050	500	24120	50	1	5926779	1947	6.43	1.15	12	0.05	5106.00	28530.00	46150	20230329	-28.82	31900	20220930	2.98	46150	-28.82	20230329	32100	2.34	20230623	46150	-28.82	20230329	31900	2.98	20220930	0.83	N	067280	500	29 억	324358	N	N	17	N	N
160	20230704	100506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33350	-150	5	-0.45	16768100	501	3.53	33450	33550	33100	43550	23450	33500	33469.26	5.47	0	-156	34533	34016	33533	33016	32533	33775	32775	30	10050	500	24120	50	1	5926779	1977	6.53	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.74	31900	20220930	4.55	46150	-27.74	20230329	32100	3.89	20230623	46150	-27.74	20230329	31900	4.55	20220930	0.83	N	067280	500	29 억	324358	N	N	17	N	N
161	20230704	090506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33500	0	3	0.00	5519900	165	1.16	33450	33500	33450	43550	23450	33500	33453.94	5.47	0	-149	34533	34016	33533	33016	32533	33775	32775	30	10050	500	24120	50	1	5926779	1985	6.56	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.41	31900	20220930	5.02	46150	-27.41	20230329	32100	4.36	20230623	46150	-27.41	20230329	31900	5.02	20220930	0.83	N	067280	500	29 억	324358	N	N	17	N	N
162	20230703	160459	00	40.00	KOSDAQ		디지털컨텐츠	N	N	N	N	40	N	33500	-300	5	-0.89	475050950	14198	439.02	33750	34050	33050	43900	23700	33800	33459.00	5.52	0	-2315	34433	34116	33783	33466	33133	33950	33300	30	10100	500	24330	50	1	5926779	1985	6.56	1.17	12	0.24	5106.00	28530.00	46150	20230329	-27.41	31900	20220930	5.02	46150	-27.41	20230329	32100	4.36	20230623	46150	-27.41	20230329	31900	5.02	20220930	0.82	N	067280	500	29 억	326949	N	N	17	N	N
163	20230703	150504	00	40.00	KOSDAQ		디지털컨텐츠	N	N	N	N	40	N	33100	-700	5	-2.07	422655350	12615	390.07	33750	34050	33100	43900	23700	33800	33504.19	5.52	0	-2286	34433	34116	33783	33466	33133	33950	33300	30	10100	500	24330	50	1	5926779	1962	6.48	1.16	12	0.21	5106.00	28530.00	46150	20230329	-28.28	31900	20220930	3.76	46150	-28.28	20230329	32100	3.12	20230623	46150	-28.28	20230329	31900	3.76	20220930	0.82	N	067280	500	29 억	326949	N	N	0	N	N
164	20230703	140504	00	40.00	KOSDAQ		디지털컨텐츠	N	N	N	N	40	N	33300	-500	5	-1.48	317926500	9454	292.33	33750	34050	33200	43900	23700	33800	33628.78	5.52	0	-2296	34433	34116	33783	33466	33133	33950	33300	30	10100	500	24330	50	1	5926779	1974	6.52	1.17	12	0.16	5106.00	28530.00	46150	20230329	-27.84	31900	20220930	4.39	46150	-27.84	20230329	32100	3.74	20230623	46150	-27.84	20230329	31900	4.39	20220930	0.82	N	067280	500	29 억	326949	N	N	0	N	N
165	20230703	130503	00	40.00	KOSDAQ		디지털컨텐츠	N	N	N	N	40	N	33250	-550	5	-1.63	291487850	8659	267.75	33750	34050	33250	43900	23700	33800	33662.99	5.52	0	-2207	34433	34116	33783	33466	33133	33950	33300	30	10100	500	24330	50	1	5926779	1971	6.51	1.17	12	0.15	5106.00	28530.00	46150	20230329	-27.95	31900	20220930	4.23	46150	-27.95	20230329	32100	3.58	20230623	46150	-27.95	20230329	31900	4.23	20220930	0.82	N	067280	500	29 억	326949	N	N	0	N	N
166	20230703	120507	00	40.00	KOSDAQ		디지털컨텐츠	N	N	N	N	40	N	33550	-250	5	-0.74	190815950	5643	174.49	33750	34050	33550	43900	23700	33800	33814.63	5.52	0	-1410	34433	34116	33783	33466	33133	33950	33300	30	10100	500	24330	50	1	5926779	1988	6.57	1.18	12	0.10	5106.00	28530.00	46150	20230329	-27.30	31900	20220930	5.17	46150	-27.30	20230329	32100	4.52	20230623	46150	-27.30	20230329	31900	5.17	20220930	0.82	N	067280	500	29 억	326949	N	N	0	N	N
167	20230703	110502	00	40.00	KOSDAQ		디지털컨텐츠	N	N	N	N	40	N	33850	50	2	0.15	129389500	3821	118.15	33750	34050	33650	43900	23700	33800	33862.73	5.52	0	-290	34433	34116	33783	33466	33133	33950	33300	30	10100	500	24330	50	1	5926779	2006	6.63	1.19	12	0.06	5106.00	28530.00	46150	20230329	-26.65	31900	20220930	6.11	46150	-26.65	20230329	32100	5.45	20230623	46150	-26.65	20230329	31900	6.11	20220930	0.82	N	067280	500	29 억	326949	N	N	0	N	N
168	20230703	100455	00	40.00	KOSDAQ		디지털컨텐츠	N	N	N	N	40	N	34000	200	2	0.59	110015750	3250	100.49	33750	34050	33650	43900	23700	33800	33851.00	5.52	0	149	34433	34116	33783	33466	33133	33950	33300	30	10100	500	24330	50	1	5926779	2015	6.66	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.33	31900	20220930	6.58	46150	-26.33	20230329	32100	5.92	20230623	46150	-26.33	20230329	31900	6.58	20220930	0.82	N	067280	500	29 억	326949	N	N	0	N	N
169	20230703	090459	00	40.00	KOSDAQ		디지털컨텐츠	N	N	N	N	40	N	33950	150	2	0.44	4388200	130	4.02	33750	34000	33750	43900	23700	33800	33755.38	5.52	0	77	34433	34116	33783	33466	33133	33950	33300	30	10100	500	24330	50	1	5926779	2012	6.65	1.19	12	0.00	5106.00	28530.00	46150	20230329	-26.44	31900	20220930	6.43	46150	-26.44	20230329	32100	5.76	20230623	46150	-26.44	20230329	31900	6.43	20220930	0.82	N	067280	500	29 억	326949	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History