KissMeData/067280/price/prices-20230801.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	0	3	0.00	215708950	6688	80.53	32550	32800	31900	42350	22850	32600	32252.09	5.71	0	-819	33266	32932	32616	32282	31966	32925	32275	30	9750	500	23470	50	1	5926779	1932	6.38	1.14	12	0.11	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.82	N	067280	500	29 억		338146	N	N	0	N	00	N
3	20230831	150754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	0	3	0.00	203425000	6311	75.99	32550	32800	31900	42350	22850	32600	32233.40	5.71	0	-759	33266	32932	32616	32282	31966	32925	32275	30	9750	500	23470	50	1	5926779	1932	6.38	1.14	12	0.11	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.82	N	067280	500	29 억		338146	N	N	0	N	00	N
4	20230831	140841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-400	5	-1.23	125176350	3896	46.91	32550	32600	31900	42350	22850	32600	32129.45	5.71	0	-516	33266	32932	32616	32282	31966	32925	32275	30	9750	500	23470	50	1	5926779	1908	6.31	1.13	12	0.07	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.82	N	067280	500	29 억		338146	N	N	0	N	00	N
5	20230831	130813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	-600	5	-1.84	100798550	3134	37.74	32550	32600	31950	42350	22850	32600	32162.91	5.71	0	-383	33266	32932	32616	32282	31966	32925	32275	30	9750	500	23470	50	1	5926779	1897	6.27	1.12	12	0.05	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.82	N	067280	500	29 억		338146	N	N	0	N	00	N
6	20230831	120833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-550	5	-1.69	89404700	2779	33.46	32550	32600	31950	42350	22850	32600	32171.54	5.71	0	-283	33266	32932	32616	32282	31966	32925	32275	30	9750	500	23470	50	1	5926779	1900	6.28	1.12	12	0.05	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	0.82	N	067280	500	29 억		338146	N	N	0	N	00	N
7	20230831	111154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-400	5	-1.23	75666100	2351	28.31	32550	32600	31950	42350	22850	32600	32184.64	5.71	0	-167	33266	32932	32616	32282	31966	32925	32275	30	9750	500	23470	50	1	5926779	1908	6.31	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.82	N	067280	500	29 억		338146	N	N	0	N	00	N
8	20230831	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-400	5	-1.23	30240700	934	11.25	32550	32600	32200	42350	22850	32600	32377.62	5.71	0	-283	33266	32932	32616	32282	31966	32925	32275	30	9750	500	23470	50	1	5926779	1908	6.31	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.82	N	067280	500	29 억		338146	N	N	0	N	00	N
9	20230831	090751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	0	3	0.00	4898950	151	1.82	32550	32600	32400	42350	22850	32600	32443.38	5.71	0	-27	33266	32932	32616	32282	31966	32925	32275	30	9750	500	23470	50	1	5926779	1932	6.38	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.82	N	067280	500	29 억		338146	N	N	0	N	00	N
10	20230830	160624	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	0	3	0.00	269810150	8305	56.33	32600	32950	32300	42350	22850	32600	32487.00	5.74	0	-2245	33266	32932	32566	32232	31866	32750	32050	30	9750	500	23470	50	1	5926779	1932	6.38	1.14	12	0.14	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.83	N	067280	500	29 억		340402	N	N	0	N	00	N
11	20230830	150738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	-50	5	-0.15	251243650	7735	52.47	32600	32950	32300	42350	22850	32600	32481.40	5.74	0	-2191	33266	32932	32566	32232	31866	32750	32050	30	9750	500	23470	50	1	5926779	1929	6.37	1.14	12	0.13	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	0.83	N	067280	500	29 억		340402	N	N	0	N	00	N
12	20230830	140814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	-150	5	-0.46	208947450	6433	43.63	32600	32950	32350	42350	22850	32600	32480.56	5.74	0	-1883	33266	32932	32566	32232	31866	32750	32050	30	9750	500	23470	50	1	5926779	1923	6.36	1.14	12	0.11	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.83	N	067280	500	29 억		340402	N	N	0	N	00	N
13	20230830	130800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	-250	5	-0.77	200658000	6177	41.90	32600	32950	32350	42350	22850	32600	32484.70	5.74	0	-1771	33266	32932	32566	32232	31866	32750	32050	30	9750	500	23470	50	1	5926779	1917	6.34	1.13	12	0.10	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	0.83	N	067280	500	29 억		340402	N	N	0	N	00	N
14	20230830	120815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-100	5	-0.31	184192800	5669	38.45	32600	32950	32350	42350	22850	32600	32491.23	5.74	0	-1694	33266	32932	32566	32232	31866	32750	32050	30	9750	500	23470	50	1	5926779	1926	6.37	1.14	12	0.10	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.83	N	067280	500	29 억		340402	N	N	0	N	00	N
15	20230830	111144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-100	5	-0.31	159521550	4909	33.30	32600	32950	32350	42350	22850	32600	32495.73	5.74	0	-1524	33266	32932	32566	32232	31866	32750	32050	30	9750	500	23470	50	1	5926779	1926	6.37	1.14	12	0.08	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.83	N	067280	500	29 억		340402	N	N	0	N	00	N
16	20230830	100840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-200	5	-0.61	101943200	3136	21.27	32600	32950	32350	42350	22850	32600	32507.40	5.74	0	-1035	33266	32932	32566	32232	31866	32750	32050	30	9750	500	23470	50	1	5926779	1920	6.35	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	0.83	N	067280	500	29 억		340402	N	N	0	N	00	N
17	20230830	090742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	100	2	0.31	9624000	295	2.00	32600	32950	32600	42350	22850	32600	32623.73	5.74	0	-104	33266	32932	32566	32232	31866	32750	32050	30	9750	500	23470	50	1	5926779	1938	6.40	1.15	12	0.00	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	0.83	N	067280	500	29 억		340402	N	N	0	N	00	N
18	20230829	160620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	400	2	1.24	473749400	14564	262.94	32750	32900	32200	41850	22550	32200	32528.79	5.65	0	5109	33000	32600	32250	31850	31500	32800	32050	30	9650	500	23180	50	1	5926779	1932	6.38	1.14	12	0.25	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.84	N	067280	500	29 억		335157	N	N	6	N	00	N
19	20230829	150742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	300	2	0.93	464461300	14279	257.79	32750	32900	32200	41850	22550	32200	32527.58	5.65	0	5127	33000	32600	32250	31850	31500	32800	32050	30	9650	500	23180	50	1	5926779	1926	6.37	1.14	12	0.24	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.84	N	067280	500	29 억		335157	N	N	6	N	00	N
20	20230829	140840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32900	700	2	2.17	367936700	11319	204.35	32750	32900	32200	41850	22550	32200	32506.11	5.65	0	3504	33000	32600	32250	31850	31500	32800	32050	30	9650	500	23180	50	1	5926779	1950	6.44	1.15	12	0.19	5106.00	28530.00	46150	20230329	-28.71	29900	20230726	10.03	46150	-28.71	20230329	29900	10.03	20230726	46150	-28.71	20230329	29900	10.03	20230726	0.84	N	067280	500	29 억		335157	N	N	6	N	00	N
21	20230829	130800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	250	2	0.78	194893400	6005	108.41	32750	32750	32200	41850	22550	32200	32455.19	5.65	0	1165	33000	32600	32250	31850	31500	32800	32050	30	9650	500	23180	50	1	5926779	1923	6.36	1.14	12	0.10	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.84	N	067280	500	29 억		335157	N	N	6	N	00	N
22	20230829	120827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	100	2	0.31	152615250	4696	84.78	32750	32750	32300	41850	22550	32200	32498.99	5.65	0	178	33000	32600	32250	31850	31500	32800	32050	30	9650	500	23180	50	1	5926779	1914	6.33	1.13	12	0.08	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.84	N	067280	500	29 억		335157	N	N	6	N	00	N
23	20230829	111339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	400	2	1.24	127298400	3915	70.68	32750	32750	32300	41850	22550	32200	32515.56	5.65	0	290	33000	32600	32250	31850	31500	32800	32050	30	9650	500	23180	50	1	5926779	1932	6.38	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.84	N	067280	500	29 억		335157	N	N	6	N	00	N
24	20230829	100905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	250	2	0.78	79611900	2448	44.20	32750	32750	32300	41850	22550	32200	32521.20	5.65	0	-27	33000	32600	32250	31850	31500	32800	32050	30	9650	500	23180	50	1	5926779	1923	6.36	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.84	N	067280	500	29 억		335157	N	N	6	N	00	N
25	20230829	090608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	350	2	1.09	44099800	1353	24.43	32750	32750	32300	41850	22550	32200	32594.09	5.65	0	-244	33000	32600	32250	31850	31500	32800	32050	30	9650	500	23180	50	1	5926779	1929	6.37	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	0.84	N	067280	500	29 억		335157	N	N	6	N	00	N
26	20230828	160602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	200	2	0.62	178059050	5521	471.88	31900	32650	31900	41600	22400	32000	32251.46	5.65	0	225	32200	32100	31900	31800	31600	32150	31850	30	9600	500	23040	50	1	5926779	1908	6.31	1.13	12	0.09	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.84	N	067280	500	29 억		334944	N	N	6	N	00	N
27	20230828	150610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	250	2	0.78	144284750	4467	381.79	31900	32650	31900	41600	22400	32000	32300.15	5.65	0	60	32200	32100	31900	31800	31600	32150	31850	30	9600	500	23040	50	1	5926779	1911	6.32	1.13	12	0.08	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	0.84	N	067280	500	29 억		334944	N	N	0	N	00	N
28	20230828	140609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	500	2	1.56	94676550	2928	250.26	31900	32650	31900	41600	22400	32000	32334.89	5.65	0	-114	32200	32100	31900	31800	31600	32150	31850	30	9600	500	23040	50	1	5926779	1926	6.37	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.84	N	067280	500	29 억		334944	N	N	0	N	00	N
29	20230828	130613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	300	2	0.94	79938850	2474	211.45	31900	32650	31900	41600	22400	32000	32311.58	5.65	0	-94	32200	32100	31900	31800	31600	32150	31850	30	9600	500	23040	50	1	5926779	1914	6.33	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.84	N	067280	500	29 억		334944	N	N	0	N	00	N
30	20230828	120608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	550	2	1.72	72565500	2246	191.97	31900	32650	31900	41600	22400	32000	32308.77	5.65	0	59	32200	32100	31900	31800	31600	32150	31850	30	9600	500	23040	50	1	5926779	1929	6.37	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	0.84	N	067280	500	29 억		334944	N	N	0	N	00	N
31	20230828	110604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	100	2	0.31	40482200	1259	107.61	31900	32400	31900	41600	22400	32000	32154.25	5.65	0	58	32200	32100	31900	31800	31600	32150	31850	30	9600	500	23040	50	1	5926779	1902	6.29	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	0.84	N	067280	500	29 억		334944	N	N	0	N	00	N
32	20230828	100559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	250	2	0.78	22593750	704	60.17	31900	32300	31900	41600	22400	32000	32093.39	5.65	0	-27	32200	32100	31900	31800	31600	32150	31850	30	9600	500	23040	50	1	5926779	1911	6.32	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	0.84	N	067280	500	29 억		334944	N	N	0	N	00	N
33	20230828	090609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	300	2	0.94	1564450	49	4.19	31900	32300	31900	41600	22400	32000	31927.55	5.65	0	8	32200	32100	31900	31800	31600	32150	31850	30	9600	500	23040	50	1	5926779	1914	6.33	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.84	N	067280	500	29 억		334944	N	N	0	N	00	N
34	20230825	160603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	0	3	0.00	37337950	1170	30.39	31900	32000	31700	41600	22400	32000	31912.78	5.65	0	-37	32533	32266	31933	31666	31333	32400	31800	30	9600	500	23040	50	1	5926779	1897	6.27	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.85	N	067280	500	29 억		334981	N	N	0	N	00	N
35	20230825	150607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	0	3	0.00	34874150	1093	28.39	31900	32000	31700	41600	22400	32000	31906.82	5.65	0	-40	32533	32266	31933	31666	31333	32400	31800	30	9600	500	23040	50	1	5926779	1897	6.27	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.85	N	067280	500	29 억		334981	N	N	0	N	00	N
36	20230825	140605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	0	3	0.00	32864050	1030	26.75	31900	32000	31700	41600	22400	32000	31906.84	5.65	0	-20	32533	32266	31933	31666	31333	32400	31800	30	9600	500	23040	50	1	5926779	1897	6.27	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.85	N	067280	500	29 억		334981	N	N	0	N	00	N
37	20230825	130604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	0	3	0.00	28994250	909	23.61	31900	32000	31700	41600	22400	32000	31896.86	5.65	0	-20	32533	32266	31933	31666	31333	32400	31800	30	9600	500	23040	50	1	5926779	1897	6.27	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.85	N	067280	500	29 억		334981	N	N	0	N	00	N
38	20230825	120604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31850	-150	5	-0.47	25399250	796	20.68	31900	32000	31700	41600	22400	32000	31908.61	5.65	0	-21	32533	32266	31933	31666	31333	32400	31800	30	9600	500	23040	50	1	5926779	1888	6.24	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.99	29900	20230726	6.52	46150	-30.99	20230329	29900	6.52	20230726	46150	-30.99	20230329	29900	6.52	20230726	0.85	N	067280	500	29 억		334981	N	N	0	N	00	N
39	20230825	110605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	0	3	0.00	8677800	272	7.06	31900	32000	31700	41600	22400	32000	31903.68	5.65	0	-21	32533	32266	31933	31666	31333	32400	31800	30	9600	500	23040	50	1	5926779	1897	6.27	1.12	12	0.00	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.85	N	067280	500	29 억		334981	N	N	0	N	00	N
40	20230825	100606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31800	-200	5	-0.62	4076650	128	3.32	31900	32000	31700	41600	22400	32000	31848.83	5.65	0	-21	32533	32266	31933	31666	31333	32400	31800	30	9600	500	23040	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	0.85	N	067280	500	29 억		334981	N	N	0	N	00	N
41	20230825	090604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	0	3	0.00	1211200	38	0.99	31900	32000	31800	41600	22400	32000	31873.68	5.65	0	-6	32533	32266	31933	31666	31333	32400	31800	30	9600	500	23040	50	1	5926779	1897	6.27	1.12	12	0.00	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.85	N	067280	500	29 억		334981	N	N	0	N	00	N
42	20230824	160559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	100	2	0.31	122880300	3849	126.07	31900	32200	31600	41450	22350	31900	31925.25	5.66	0	-437	32566	32232	31766	31432	30966	32400	31600	30	9550	500	22960	50	1	5926779	1897	6.27	1.12	12	0.06	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.84	N	067280	500	29 억		335419	N	N	0	N	00	N
43	20230824	150558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	200	2	0.63	117153850	3670	120.21	31900	32200	31600	41450	22350	31900	31922.03	5.66	0	-403	32566	32232	31766	31432	30966	32400	31600	30	9550	500	22960	50	1	5926779	1902	6.29	1.13	12	0.06	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	0.84	N	067280	500	29 억		335419	N	N	0	N	00	N
44	20230824	140558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	250	2	0.78	113885950	3568	116.87	31900	32200	31600	41450	22350	31900	31918.71	5.66	0	-370	32566	32232	31766	31432	30966	32400	31600	30	9550	500	22960	50	1	5926779	1905	6.30	1.13	12	0.06	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	0.84	N	067280	500	29 억		335419	N	N	0	N	00	N
45	20230824	130604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	250	2	0.78	64309950	2017	66.07	31900	32200	31600	41450	22350	31900	31883.96	5.66	0	-379	32566	32232	31766	31432	30966	32400	31600	30	9550	500	22960	50	1	5926779	1905	6.30	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	0.84	N	067280	500	29 억		335419	N	N	0	N	00	N
46	20230824	120602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	300	2	0.94	58632150	1840	60.27	31900	32200	31600	41450	22350	31900	31865.30	5.66	0	-347	32566	32232	31766	31432	30966	32400	31600	30	9550	500	22960	50	1	5926779	1908	6.31	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.84	N	067280	500	29 억		335419	N	N	0	N	00	N
47	20230824	110602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31900	0	3	0.00	36970000	1165	38.16	31900	31950	31600	41450	22350	31900	31733.91	5.66	0	-47	32566	32232	31766	31432	30966	32400	31600	30	9550	500	22960	50	1	5926779	1891	6.25	1.12	12	0.02	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	0.84	N	067280	500	29 억		335419	N	N	0	N	00	N
48	20230824	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31850	-50	5	-0.16	21533800	680	22.27	31900	31900	31600	41450	22350	31900	31667.35	5.66	0	-13	32566	32232	31766	31432	30966	32400	31600	30	9550	500	22960	50	1	5926779	1888	6.24	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.99	29900	20230726	6.52	46150	-30.99	20230329	29900	6.52	20230726	46150	-30.99	20230329	29900	6.52	20230726	0.84	N	067280	500	29 억		335419	N	N	0	N	00	N
49	20230824	090602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31600	-300	5	-0.94	2092200	66	2.16	31900	31900	31600	41450	22350	31900	31700.00	5.66	0	20	32566	32232	31766	31432	30966	32400	31600	30	9550	500	22960	50	1	5926779	1873	6.19	1.11	12	0.00	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	0.84	N	067280	500	29 억		335419	N	N	0	N	00	N
50	20230823	160557	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31900	50	2	0.16	97016550	3051	89.81	31800	32100	31300	41400	22300	31850	31798.15	5.67	0	-626	33150	32500	31900	31250	30650	32200	30950	30	9550	500	22930	50	1	5926779	1891	6.25	1.12	12	0.05	5106.00	28530.00	46150	20230329	-30.88	29900	20230726	6.69	46150	-30.88	20230329	29900	6.69	20230726	46150	-30.88	20230329	29900	6.69	20230726	0.86	N	067280	500	29 억		336045	N	N	0	N	00	N
51	20230823	150559	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31950	100	2	0.31	83586700	2630	77.42	31800	32100	31300	41400	22300	31850	31782.02	5.67	0	-634	33150	32500	31900	31250	30650	32200	30950	30	9550	500	22930	50	1	5926779	1894	6.26	1.12	12	0.04	5106.00	28530.00	46150	20230329	-30.77	29900	20230726	6.86	46150	-30.77	20230329	29900	6.86	20230726	46150	-30.77	20230329	29900	6.86	20230726	0.86	N	067280	500	29 억		336045	N	N	0	N	00	N
52	20230823	140603	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31900	50	2	0.16	73430400	2311	68.03	31800	32100	31300	41400	22300	31850	31774.30	5.67	0	-626	33150	32500	31900	31250	30650	32200	30950	30	9550	500	22930	50	1	5926779	1891	6.25	1.12	12	0.04	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	0.86	N	067280	500	29 억		336045	N	N	0	N	00	N
53	20230823	130558	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31950	100	2	0.31	66667300	2099	61.79	31800	32100	31300	41400	22300	31850	31761.46	5.67	0	-421	33150	32500	31900	31250	30650	32200	30950	30	9550	500	22930	50	1	5926779	1894	6.26	1.12	12	0.04	5106.00	28530.00	46150	20230329	-30.77	29900	20230726	6.86	46150	-30.77	20230329	29900	6.86	20230726	46150	-30.77	20230329	29900	6.86	20230726	0.86	N	067280	500	29 억		336045	N	N	0	N	00	N
54	20230823	120603	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32000	150	2	0.47	55559200	1750	51.52	31800	32000	31300	41400	22300	31850	31748.11	5.67	0	-421	33150	32500	31900	31250	30650	32200	30950	30	9550	500	22930	50	1	5926779	1897	6.27	1.12	12	0.03	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.86	N	067280	500	29 억		336045	N	N	0	N	00	N
55	20230823	110559	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31850	0	3	0.00	42865150	1352	39.80	31800	31900	31300	41400	22300	31850	31704.99	5.67	0	-372	33150	32500	31900	31250	30650	32200	30950	30	9550	500	22930	50	1	5926779	1888	6.24	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.99	29900	20230726	6.52	46150	-30.99	20230329	29900	6.52	20230726	46150	-30.99	20230329	29900	6.52	20230726	0.86	N	067280	500	29 억		336045	N	N	0	N	00	N
56	20230823	100558	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31850	0	3	0.00	24324450	769	22.64	31800	31850	31300	41400	22300	31850	31631.27	5.67	0	-148	33150	32500	31900	31250	30650	32200	30950	30	9550	500	22930	50	1	5926779	1888	6.24	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.99	29900	20230726	6.52	46150	-30.99	20230329	29900	6.52	20230726	46150	-30.99	20230329	29900	6.52	20230726	0.86	N	067280	500	29 억		336045	N	N	0	N	00	N
57	20230823	090603	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31400	-450	5	-1.41	2970600	94	2.77	31800	31800	31300	41400	22300	31850	31602.13	5.67	0	-21	33150	32500	31900	31250	30650	32200	30950	30	9550	500	22930	50	1	5926779	1861	6.15	1.10	12	0.00	5106.00	28530.00	46150	20230329	-31.96	29900	20230726	5.02	46150	-31.96	20230329	29900	5.02	20230726	46150	-31.96	20230329	29900	5.02	20230726	0.86	N	067280	500	29 억		336045	N	N	0	N	00	N
58	20230822	160555	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31850	-450	5	-1.39	107747950	3397	54.61	32550	32550	31300	41950	22650	32300	31718.52	5.68	0	-406	33200	32750	32050	31600	30900	32975	31825	30	9650	500	23250	50	1	5926779	1888	6.24	1.12	12	0.06	5106.00	28530.00	46150	20230329	-30.99	29900	20230726	6.52	46150	-30.99	20230329	29900	6.52	20230726	46150	-30.99	20230329	29900	6.52	20230726	0.87	N	067280	500	29 억		336451	N	N	0	N	00	N
59	20230822	150556	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31550	-750	5	-2.32	82827600	2609	41.95	32550	32550	31300	41950	22650	32300	31746.88	5.68	0	-362	33200	32750	32050	31600	30900	32975	31825	30	9650	500	23250	50	1	5926779	1870	6.18	1.11	12	0.04	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	0.87	N	067280	500	29 억		336451	N	N	0	N	00	N
60	20230822	140600	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	31850	-450	5	-1.39	43629700	1366	21.96	32550	32550	31750	41950	22650	32300	31939.75	5.68	0	-362	33200	32750	32050	31600	30900	32975	31825	30	9650	500	23250	50	1	5926779	1888	6.24	1.12	12	0.02	5106.00	28530.00	46150	20230329	-30.99	29900	20230726	6.52	46150	-30.99	20230329	29900	6.52	20230726	46150	-30.99	20230329	29900	6.52	20230726	0.87	N	067280	500	29 억		336451	N	N	0	N	00	N
61	20230822	130555	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32050	-250	5	-0.77	29053300	908	14.60	32550	32550	31850	41950	22650	32300	31997.03	5.68	0	-236	33200	32750	32050	31600	30900	32975	31825	30	9650	500	23250	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	0.87	N	067280	500	29 억		336451	N	N	0	N	00	N
62	20230822	120546	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32050	-250	5	-0.77	22695200	709	11.40	32550	32550	31900	41950	22650	32300	32010.16	5.68	0	-185	33200	32750	32050	31600	30900	32975	31825	30	9650	500	23250	50	1	5926779	1900	6.28	1.12	12	0.01	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	0.87	N	067280	500	29 억		336451	N	N	0	N	00	N
63	20230822	110554	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32000	-300	5	-0.93	12982850	405	6.51	32550	32550	31950	41950	22650	32300	32056.42	5.68	0	-136	33200	32750	32050	31600	30900	32975	31825	30	9650	500	23250	50	1	5926779	1897	6.27	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.87	N	067280	500	29 억		336451	N	N	0	N	00	N
64	20230822	100551	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32000	-300	5	-0.93	11508250	359	5.77	32550	32550	31950	41950	22650	32300	32056.41	5.68	0	-92	33200	32750	32050	31600	30900	32975	31825	30	9650	500	23250	50	1	5926779	1897	6.27	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.87	N	067280	500	29 억		336451	N	N	0	N	00	N
65	20230822	090555	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32100	-200	5	-0.62	2543600	79	1.27	32550	32550	31950	41950	22650	32300	32197.47	5.68	0	-15	33200	32750	32050	31600	30900	32975	31825	30	9650	500	23250	50	1	5926779	1902	6.29	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	0.87	N	067280	500	29 억		336451	N	N	0	N	00	N
66	20230821	160553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	750	2	2.38	200210400	6220	84.37	31650	32500	31350	41000	22100	31550	32187.63	5.68	0	96	32450	32000	31200	30750	29950	32225	30975	30	9450	500	22710	50	1	5926779	1914	6.33	1.13	12	0.10	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.88	N	067280	500	29 억		336355	N	N	0	N	00	N
67	20230821	150557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	750	2	2.38	197530100	6137	83.25	31650	32500	31350	41000	22100	31550	32186.75	5.68	0	89	32450	32000	31200	30750	29950	32225	30975	30	9450	500	22710	50	1	5926779	1914	6.33	1.13	12	0.10	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.88	N	067280	500	29 억		336355	N	N	0	N	00	N
68	20230821	140555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	800	2	2.54	192398600	5978	81.09	31650	32500	31350	41000	22100	31550	32184.44	5.68	0	87	32450	32000	31200	30750	29950	32225	30975	30	9450	500	22710	50	1	5926779	1917	6.34	1.13	12	0.10	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	0.88	N	067280	500	29 억		336355	N	N	0	N	00	N
69	20230821	130600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	800	2	2.54	178210900	5539	75.14	31650	32500	31350	41000	22100	31550	32173.84	5.68	0	-75	32450	32000	31200	30750	29950	32225	30975	30	9450	500	22710	50	1	5926779	1917	6.34	1.13	12	0.09	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	0.88	N	067280	500	29 억		336355	N	N	0	N	00	N
70	20230821	120558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	850	2	2.69	163234050	5076	68.86	31650	32500	31350	41000	22100	31550	32158.01	5.68	0	-103	32450	32000	31200	30750	29950	32225	30975	30	9450	500	22710	50	1	5926779	1920	6.35	1.14	12	0.09	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	0.88	N	067280	500	29 억		336355	N	N	0	N	00	N
71	20230821	110554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	850	2	2.69	148025350	4606	62.48	31650	32500	31350	41000	22100	31550	32137.51	5.68	0	-173	32450	32000	31200	30750	29950	32225	30975	30	9450	500	22710	50	1	5926779	1920	6.35	1.14	12	0.08	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	0.88	N	067280	500	29 억		336355	N	N	0	N	00	N
72	20230821	100553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	850	2	2.69	94241700	2945	39.95	31650	32400	31350	41000	22100	31550	32000.58	5.68	0	153	32450	32000	31200	30750	29950	32225	30975	30	9450	500	22710	50	1	5926779	1920	6.35	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	0.88	N	067280	500	29 억		336355	N	N	0	N	00	N
73	20230821	090600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31400	-150	5	-0.48	3872450	123	1.67	31650	31650	31350	41000	22100	31550	31483.33	5.68	0	-37	32450	32000	31200	30750	29950	32225	30975	30	9450	500	22710	50	1	5926779	1861	6.15	1.10	12	0.00	5106.00	28530.00	46150	20230329	-31.96	29900	20230726	5.02	46150	-31.96	20230329	29900	5.02	20230726	46150	-31.96	20230329	29900	5.02	20230726	0.88	N	067280	500	29 억		336355	N	N	0	N	00	N
74	20230818	160554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31550	400	2	1.28	228914850	7371	46.12	30400	31650	30400	40450	21850	31150	31056.08	5.65	0	1786	32116	31632	30816	30332	29516	31875	30575	30	9300	500	22420	50	1	5926779	1870	6.18	1.11	12	0.12	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	0.94	N	067280	500	29 억		334570	N	N	0	N	00	N
75	20230818	150547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31550	400	2	1.28	217173300	6999	43.80	30400	31650	30400	40450	21850	31150	31029.19	5.65	0	1632	32116	31632	30816	30332	29516	31875	30575	30	9300	500	22420	50	1	5926779	1870	6.18	1.11	12	0.12	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	0.94	N	067280	500	29 억		334570	N	N	0	N	00	N
76	20230818	140554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31550	400	2	1.28	201344700	6497	40.65	30400	31650	30400	40450	21850	31150	30990.41	5.65	0	1220	32116	31632	30816	30332	29516	31875	30575	30	9300	500	22420	50	1	5926779	1870	6.18	1.11	12	0.11	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	0.94	N	067280	500	29 억		334570	N	N	0	N	00	N
77	20230818	130549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31650	500	2	1.61	170521600	5517	34.52	30400	31650	30400	40450	21850	31150	30908.39	5.65	0	1008	32116	31632	30816	30332	29516	31875	30575	30	9300	500	22420	50	1	5926779	1876	6.20	1.11	12	0.09	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	0.94	N	067280	500	29 억		334570	N	N	0	N	00	N
78	20230818	120559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31100	-50	5	-0.16	134576200	4372	27.36	30400	31100	30400	40450	21850	31150	30781.38	5.65	0	896	32116	31632	30816	30332	29516	31875	30575	30	9300	500	22420	50	1	5926779	1843	6.09	1.09	12	0.07	5106.00	28530.00	46150	20230329	-32.61	29900	20230726	4.01	46150	-32.61	20230329	29900	4.01	20230726	46150	-32.61	20230329	29900	4.01	20230726	0.94	N	067280	500	29 억		334570	N	N	0	N	00	N
79	20230818	110552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31000	-150	5	-0.48	127281400	4137	25.89	30400	31100	30400	40450	21850	31150	30766.59	5.65	0	702	32116	31632	30816	30332	29516	31875	30575	30	9300	500	22420	50	1	5926779	1837	6.07	1.09	12	0.07	5106.00	28530.00	46150	20230329	-32.83	29900	20230726	3.68	46150	-32.83	20230329	29900	3.68	20230726	46150	-32.83	20230329	29900	3.68	20230726	0.94	N	067280	500	29 억		334570	N	N	0	N	00	N
80	20230818	100553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30950	-200	5	-0.64	63517100	2078	13.00	30400	31050	30400	40450	21850	31150	30566.46	5.65	0	207	32116	31632	30816	30332	29516	31875	30575	30	9300	500	22420	50	1	5926779	1834	6.06	1.08	12	0.04	5106.00	28530.00	46150	20230329	-32.94	29900	20230726	3.51	46150	-32.94	20230329	29900	3.51	20230726	46150	-32.94	20230329	29900	3.51	20230726	0.94	N	067280	500	29 억		334570	N	N	0	N	00	N
81	20230818	090554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	-550	5	-1.77	17240200	567	3.55	30400	30600	30400	40450	21850	31150	30406.00	5.65	0	27	32116	31632	30816	30332	29516	31875	30575	30	9300	500	22420	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	0.94	N	067280	500	29 억		334570	N	N	0	N	00	N
82	20230817	160553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31150	50	2	0.16	487493050	15981	56.61	30500	31300	30000	40400	21800	31100	30504.14	5.68	0	-2567	33033	32066	31433	30466	29833	31750	30150	30	9300	500	22390	50	1	5926779	1846	6.10	1.09	12	0.27	5106.00	28530.00	46150	20230329	-32.50	29900	20230726	4.18	46150	-32.50	20230329	29900	4.18	20230726	46150	-32.50	20230329	29900	4.18	20230726	0.98	N	067280	500	29 억		336786	N	N	0	N	00	N
83	20230817	150558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31100	0	3	0.00	466842150	15317	54.26	30500	31300	30000	40400	21800	31100	30478.69	5.68	0	-2565	33033	32066	31433	30466	29833	31750	30150	30	9300	500	22390	50	1	5926779	1843	6.09	1.09	12	0.26	5106.00	28530.00	46150	20230329	-32.61	29900	20230726	4.01	46150	-32.61	20230329	29900	4.01	20230726	46150	-32.61	20230329	29900	4.01	20230726	0.98	N	067280	500	29 억		336786	N	N	0	N	00	N
84	20230817	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31250	150	2	0.48	428005600	14071	49.85	30500	31300	30000	40400	21800	31100	30417.57	5.68	0	-2213	33033	32066	31433	30466	29833	31750	30150	30	9300	500	22390	50	1	5926779	1852	6.12	1.10	12	0.24	5106.00	28530.00	46150	20230329	-32.29	29900	20230726	4.52	46150	-32.29	20230329	29900	4.52	20230726	46150	-32.29	20230329	29900	4.52	20230726	0.98	N	067280	500	29 억		336786	N	N	0	N	00	N
85	20230817	130550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31200	100	2	0.32	389500200	12836	45.47	30500	31250	30000	40400	21800	31100	30344.36	5.68	0	-1764	33033	32066	31433	30466	29833	31750	30150	30	9300	500	22390	50	1	5926779	1849	6.11	1.09	12	0.22	5106.00	28530.00	46150	20230329	-32.39	29900	20230726	4.35	46150	-32.39	20230329	29900	4.35	20230726	46150	-32.39	20230329	29900	4.35	20230726	0.98	N	067280	500	29 억		336786	N	N	0	N	00	N
86	20230817	120552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	-50	5	-0.16	359137300	11861	42.02	30500	31100	30000	40400	21800	31100	30278.84	5.68	0	-1717	33033	32066	31433	30466	29833	31750	30150	30	9300	500	22390	50	1	5926779	1840	6.08	1.09	12	0.20	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		336786	N	N	0	N	00	N
87	20230817	110551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	-400	5	-1.29	324252600	10728	38.00	30500	31100	30000	40400	21800	31100	30224.89	5.68	0	-1519	33033	32066	31433	30466	29833	31750	30150	30	9300	500	22390	50	1	5926779	1820	6.01	1.08	12	0.18	5106.00	28530.00	46150	20230329	-33.48	29900	20230726	2.68	46150	-33.48	20230329	29900	2.68	20230726	46150	-33.48	20230329	29900	2.68	20230726	0.98	N	067280	500	29 억		336786	N	N	0	N	00	N
88	20230817	100549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30150	-950	5	-3.05	240674150	7965	28.22	30500	31100	30000	40400	21800	31100	30216.47	5.68	0	-1731	33033	32066	31433	30466	29833	31750	30150	30	9300	500	22390	50	1	5926779	1787	5.90	1.06	12	0.13	5106.00	28530.00	46150	20230329	-34.67	29900	20230726	0.84	46150	-34.67	20230329	29900	0.84	20230726	46150	-34.67	20230329	29900	0.84	20230726	0.98	N	067280	500	29 억		336786	N	N	0	N	00	N
89	20230817	090549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	-200	5	-0.64	9520000	312	1.11	30500	31100	30500	40400	21800	31100	30512.82	5.68	0	1	33033	32066	31433	30466	29833	31750	30150	30	9300	500	22390	50	1	5926779	1831	6.05	1.08	12	0.01	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		336786	N	N	0	N	00	N
90	20230816	160551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31100	-1300	5	-4.01	878917150	28173	254.87	31700	32400	30800	42100	22700	32400	31197.24	5.72	0	-2498	33000	32700	32300	32000	31600	32850	32150	30	9700	500	23320	50	1	5926779	1843	6.09	1.09	12	0.48	5106.00	28530.00	46150	20230329	-32.61	29900	20230726	4.01	46150	-32.61	20230329	29900	4.01	20230726	46150	-32.61	20230329	29900	4.01	20230726	0.97	N	067280	500	29 억		339220	N	N	0	N	00	N
91	20230816	150551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	-1350	5	-4.17	827656700	26519	239.90	31700	32400	30800	42100	22700	32400	31209.95	5.72	0	-2308	33000	32700	32300	32000	31600	32850	32150	30	9700	500	23320	50	1	5926779	1840	6.08	1.09	12	0.45	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	0.97	N	067280	500	29 억		339220	N	N	0	N	00	N
92	20230816	140550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31000	-1400	5	-4.32	731717150	23423	211.90	31700	32400	30800	42100	22700	32400	31239.26	5.72	0	-1691	33000	32700	32300	32000	31600	32850	32150	30	9700	500	23320	50	1	5926779	1837	6.07	1.09	12	0.40	5106.00	28530.00	46150	20230329	-32.83	29900	20230726	3.68	46150	-32.83	20230329	29900	3.68	20230726	46150	-32.83	20230329	29900	3.68	20230726	0.97	N	067280	500	29 억		339220	N	N	0	N	00	N
93	20230816	130550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31400	-1000	5	-3.09	539652750	17233	155.90	31700	32400	31000	42100	22700	32400	31315.08	5.72	0	-1825	33000	32700	32300	32000	31600	32850	32150	30	9700	500	23320	50	1	5926779	1861	6.15	1.10	12	0.29	5106.00	28530.00	46150	20230329	-31.96	29900	20230726	5.02	46150	-31.96	20230329	29900	5.02	20230726	46150	-31.96	20230329	29900	5.02	20230726	0.97	N	067280	500	29 억		339220	N	N	0	N	00	N
94	20230816	120558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31100	-1300	5	-4.01	496512700	15853	143.41	31700	32400	31000	42100	22700	32400	31319.79	5.72	0	-1521	33000	32700	32300	32000	31600	32850	32150	30	9700	500	23320	50	1	5926779	1843	6.09	1.09	12	0.27	5106.00	28530.00	46150	20230329	-32.61	29900	20230726	4.01	46150	-32.61	20230329	29900	4.01	20230726	46150	-32.61	20230329	29900	4.01	20230726	0.97	N	067280	500	29 억		339220	N	N	0	N	00	N
95	20230816	110554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31250	-1150	5	-3.55	327470700	10413	94.20	31700	32400	31200	42100	22700	32400	31448.26	5.72	0	-678	33000	32700	32300	32000	31600	32850	32150	30	9700	500	23320	50	1	5926779	1852	6.12	1.10	12	0.18	5106.00	28530.00	46150	20230329	-32.29	29900	20230726	4.52	46150	-32.29	20230329	29900	4.52	20230726	46150	-32.29	20230329	29900	4.52	20230726	0.97	N	067280	500	29 억		339220	N	N	0	N	00	N
96	20230816	100551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31450	-950	5	-2.93	193593800	6138	55.53	31700	32400	31250	42100	22700	32400	31540.21	5.72	0	-718	33000	32700	32300	32000	31600	32850	32150	30	9700	500	23320	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	0.97	N	067280	500	29 억		339220	N	N	0	N	00	N
97	20230816	090549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31900	-500	5	-1.54	14580250	459	4.15	31700	32400	31700	42100	22700	32400	31765.25	5.72	0	74	33000	32700	32300	32000	31600	32850	32150	30	9700	500	23320	50	1	5926779	1891	6.25	1.12	12	0.01	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	0.97	N	067280	500	29 억		339220	N	N	0	N	00	N
98	20230814	160545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-250	5	-0.77	352320750	10947	129.75	32300	32600	31900	42400	22900	32650	32182.24	5.68	0	2870	33250	32950	32600	32300	31950	33100	32450	30	9750	500	23500	50	1	5926779	1920	6.35	1.14	12	0.18	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	0.97	N	067280	500	29 억		336350	N	N	0	N	00	N
99	20230814	150543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-150	5	-0.46	332524900	10337	122.52	32300	32500	31900	42400	22900	32650	32168.41	5.68	0	2859	33250	32950	32600	32300	31950	33100	32450	30	9750	500	23500	50	1	5926779	1926	6.37	1.14	12	0.17	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.97	N	067280	500	29 억		336350	N	N	0	N	00	N
100	20230814	140544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-350	5	-1.07	315997950	9826	116.46	32300	32450	31900	42400	22900	32650	32159.37	5.68	0	2532	33250	32950	32600	32300	31950	33100	32450	30	9750	500	23500	50	1	5926779	1914	6.33	1.13	12	0.17	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.97	N	067280	500	29 억		336350	N	N	0	N	00	N
101	20230814	130541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-350	5	-1.07	285733400	8890	105.37	32300	32450	31900	42400	22900	32650	32140.99	5.68	0	2289	33250	32950	32600	32300	31950	33100	32450	30	9750	500	23500	50	1	5926779	1914	6.33	1.13	12	0.15	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.97	N	067280	500	29 억		336350	N	N	0	N	00	N
102	20230814	120541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	-500	5	-1.53	252178250	7852	93.07	32300	32450	31900	42400	22900	32650	32116.44	5.68	0	1582	33250	32950	32600	32300	31950	33100	32450	30	9750	500	23500	50	1	5926779	1905	6.30	1.13	12	0.13	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	0.97	N	067280	500	29 억		336350	N	N	0	N	00	N
103	20230814	110541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-450	5	-1.38	229395250	7145	84.69	32300	32450	31900	42400	22900	32650	32105.70	5.68	0	1375	33250	32950	32600	32300	31950	33100	32450	30	9750	500	23500	50	1	5926779	1908	6.31	1.13	12	0.12	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.97	N	067280	500	29 억		336350	N	N	0	N	00	N
104	20230814	100541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	-650	5	-1.99	154129750	4803	56.93	32300	32450	31900	42400	22900	32650	32090.31	5.68	0	-130	33250	32950	32600	32300	31950	33100	32450	30	9750	500	23500	50	1	5926779	1897	6.27	1.12	12	0.08	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.97	N	067280	500	29 억		336350	N	N	0	N	00	N
105	20230814	090540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	-500	5	-1.53	16188700	501	5.94	32300	32450	32150	42400	22900	32650	32312.77	5.68	0	-176	33250	32950	32600	32300	31950	33100	32450	30	9750	500	23500	50	1	5926779	1905	6.30	1.13	12	0.01	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	0.97	N	067280	500	29 억		336350	N	N	0	N	00	N
106	20230811	160540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-200	5	-0.61	274974050	8437	58.68	32450	32900	32250	42700	23000	32850	32591.45	5.65	0	1567	33616	33232	32766	32382	31916	33425	32575	30	9850	500	23650	50	1	5926779	1935	6.39	1.14	12	0.14	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	0.97	N	067280	500	29 억		334783	N	N	0	N	00	N
107	20230811	150537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	-400	5	-1.22	251012850	7701	53.56	32450	32900	32250	42700	23000	32850	32594.84	5.65	0	1562	33616	33232	32766	32382	31916	33425	32575	30	9850	500	23650	50	1	5926779	1923	6.36	1.14	12	0.13	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.97	N	067280	500	29 억		334783	N	N	0	N	00	N
108	20230811	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-150	5	-0.46	148033600	4532	31.52	32450	32900	32450	42700	23000	32850	32664.08	5.65	0	1255	33616	33232	32766	32382	31916	33425	32575	30	9850	500	23650	50	1	5926779	1938	6.40	1.15	12	0.08	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	0.97	N	067280	500	29 억		334783	N	N	0	N	00	N
109	20230811	130535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-150	5	-0.46	141617950	4336	30.16	32450	32900	32450	42700	23000	32850	32660.97	5.65	0	1237	33616	33232	32766	32382	31916	33425	32575	30	9850	500	23650	50	1	5926779	1938	6.40	1.15	12	0.07	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	0.97	N	067280	500	29 억		334783	N	N	0	N	00	N
110	20230811	120533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-150	5	-0.46	124361950	3808	26.48	32450	32900	32450	42700	23000	32850	32658.08	5.65	0	960	33616	33232	32766	32382	31916	33425	32575	30	9850	500	23650	50	1	5926779	1938	6.40	1.15	12	0.06	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	0.97	N	067280	500	29 억		334783	N	N	0	N	00	N
111	20230811	110532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	-250	5	-0.76	75911950	2325	16.17	32450	32900	32450	42700	23000	32850	32650.30	5.65	0	554	33616	33232	32766	32382	31916	33425	32575	30	9850	500	23650	50	1	5926779	1932	6.38	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.97	N	067280	500	29 억		334783	N	N	0	N	00	N
112	20230811	100530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	0	3	0.00	65481650	2006	13.95	32450	32900	32450	42700	23000	32850	32642.90	5.65	0	547	33616	33232	32766	32382	31916	33425	32575	30	9850	500	23650	50	1	5926779	1947	6.43	1.15	12	0.03	5106.00	28530.00	46150	20230329	-28.82	29900	20230726	9.87	46150	-28.82	20230329	29900	9.87	20230726	46150	-28.82	20230329	29900	9.87	20230726	0.97	N	067280	500	29 억		334783	N	N	0	N	00	N
113	20230811	090536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	0	3	0.00	12498900	385	2.68	32450	32850	32450	42700	23000	32850	32464.68	5.65	0	29	33616	33232	32766	32382	31916	33425	32575	30	9850	500	23650	50	1	5926779	1947	6.43	1.15	12	0.01	5106.00	28530.00	46150	20230329	-28.82	29900	20230726	9.87	46150	-28.82	20230329	29900	9.87	20230726	46150	-28.82	20230329	29900	9.87	20230726	0.97	N	067280	500	29 억		334783	N	N	0	N	00	N
114	20230810	160533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	250	2	0.77	470652400	14371	233.79	32300	33150	32300	42350	22850	32600	32750.15	5.51	0	6685	33100	32850	32550	32300	32000	32700	32150	30	9750	500	23470	50	1	5926779	1947	6.43	1.15	12	0.24	5106.00	28530.00	46150	20230329	-28.82	29900	20230726	9.87	46150	-28.82	20230329	29900	9.87	20230726	46150	-28.82	20230329	29900	9.87	20230726	0.97	N	067280	500	29 억		326498	N	N	10	N	00	N
115	20230810	150530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	350	2	1.07	467890100	14287	232.42	32300	33150	32300	42350	22850	32600	32749.36	5.51	0	6685	33100	32850	32550	32300	32000	32700	32150	30	9750	500	23470	50	1	5926779	1953	6.45	1.15	12	0.24	5106.00	28530.00	46150	20230329	-28.60	29900	20230726	10.20	46150	-28.60	20230329	29900	10.20	20230726	46150	-28.60	20230329	29900	10.20	20230726	0.97	N	067280	500	29 억		326498	N	N	10	N	00	N
116	20230810	140529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32750	150	2	0.46	434917500	13280	216.04	32300	33150	32300	42350	22850	32600	32749.81	5.51	0	5952	33100	32850	32550	32300	32000	32700	32150	30	9750	500	23470	50	1	5926779	1941	6.41	1.15	12	0.22	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	0.97	N	067280	500	29 억		326498	N	N	10	N	00	N
117	20230810	130525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	100	2	0.31	365256150	11143	181.28	32300	33150	32300	42350	22850	32600	32778.98	5.51	0	4685	33100	32850	32550	32300	32000	32700	32150	30	9750	500	23470	50	1	5926779	1938	6.40	1.15	12	0.19	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	0.97	N	067280	500	29 억		326498	N	N	10	N	00	N
118	20230810	120532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	100	2	0.31	357005600	10890	177.16	32300	33150	32300	42350	22850	32600	32782.88	5.51	0	4542	33100	32850	32550	32300	32000	32700	32150	30	9750	500	23470	50	1	5926779	1938	6.40	1.15	12	0.18	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	0.97	N	067280	500	29 억		326498	N	N	10	N	00	N
119	20230810	110533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32550	-50	5	-0.15	347785800	10607	172.56	32300	33150	32300	42350	22850	32600	32788.33	5.51	0	4393	33100	32850	32550	32300	32000	32700	32150	30	9750	500	23470	50	1	5926779	1929	6.37	1.14	12	0.18	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	0.97	N	067280	500	29 억		326498	N	N	10	N	00	N
120	20230810	100531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	250	2	0.77	338318550	10317	167.84	32300	33150	32300	42350	22850	32600	32792.34	5.51	0	4290	33100	32850	32550	32300	32000	32700	32150	30	9750	500	23470	50	1	5926779	1947	6.43	1.15	12	0.17	5106.00	28530.00	46150	20230329	-28.82	29900	20230726	9.87	46150	-28.82	20230329	29900	9.87	20230726	46150	-28.82	20230329	29900	9.87	20230726	0.97	N	067280	500	29 억		326498	N	N	10	N	00	N
121	20230810	090537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32800	200	2	0.61	28960150	889	14.46	32300	32800	32300	42350	22850	32600	32576.10	5.51	0	426	33100	32850	32550	32300	32000	32700	32150	30	9750	500	23470	50	1	5926779	1944	6.42	1.15	12	0.01	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	0.97	N	067280	500	29 억		326498	N	N	10	N	00	N
122	20230809	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	-200	5	-0.61	198857200	6146	48.70	32800	32800	32250	42600	23000	32800	32355.47	5.51	0	-338	33966	33382	32916	32332	31866	33150	32100	30	9800	500	23610	50	1	5926779	1932	6.38	1.14	12	0.10	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.96	N	067280	500	29 억		326836	N	N	10	N	00	N
123	20230809	150523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	-450	5	-1.37	185679000	5740	45.49	32800	32800	32250	42600	23000	32800	32348.26	5.51	0	-332	33966	33382	32916	32332	31866	33150	32100	30	9800	500	23610	50	1	5926779	1917	6.34	1.13	12	0.10	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	0.96	N	067280	500	29 억		326836	N	N	0	N	00	N
124	20230809	140524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	-550	5	-1.68	135120600	4175	33.09	32800	32800	32250	42600	23000	32800	32364.22	5.51	0	-341	33966	33382	32916	32332	31866	33150	32100	30	9800	500	23610	50	1	5926779	1911	6.32	1.13	12	0.07	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	0.96	N	067280	500	29 억		326836	N	N	0	N	00	N
125	20230809	130534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	-450	5	-1.37	86217300	2661	21.09	32800	32800	32250	42600	23000	32800	32400.34	5.51	0	-202	33966	33382	32916	32332	31866	33150	32100	30	9800	500	23610	50	1	5926779	1917	6.34	1.13	12	0.04	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	0.96	N	067280	500	29 억		326836	N	N	0	N	00	N
126	20230809	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	-200	5	-0.61	53369600	1645	13.04	32800	32800	32300	42600	23000	32800	32443.53	5.51	0	-88	33966	33382	32916	32332	31866	33150	32100	30	9800	500	23610	50	1	5926779	1932	6.38	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.96	N	067280	500	29 억		326836	N	N	0	N	00	N
127	20230809	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-400	5	-1.22	38613550	1191	9.44	32800	32800	32300	42600	23000	32800	32421.12	5.51	0	-43	33966	33382	32916	32332	31866	33150	32100	30	9800	500	23610	50	1	5926779	1920	6.35	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	0.96	N	067280	500	29 억		326836	N	N	0	N	00	N
128	20230809	100523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-150	5	-0.46	9271500	285	2.26	32800	32800	32400	42600	23000	32800	32531.58	5.51	0	-48	33966	33382	32916	32332	31866	33150	32100	30	9800	500	23610	50	1	5926779	1935	6.39	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	0.96	N	067280	500	29 억		326836	N	N	0	N	00	N
129	20230809	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32750	-50	5	-0.15	131050	4	0.03	32800	32800	32750	42600	23000	32800	32762.50	5.51	0	0	33966	33382	32916	32332	31866	33150	32100	30	9800	500	23610	50	1	5926779	1941	6.41	1.15	12	0.00	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	0.96	N	067280	500	29 억		326836	N	N	0	N	00	N
130	20230808	160535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32800	-700	5	-2.09	415163750	12619	151.76	33500	33500	32450	43550	23450	33500	32900.05	5.54	0	-1902	34200	33850	33250	32900	32300	34025	33075	30	10050	500	24120	50	1	5926779	1944	6.42	1.15	12	0.21	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	0.94	N	067280	500	29 억		328321	N	N	0	N	00	N
131	20230808	150528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	-900	5	-2.69	376103550	11421	137.35	33500	33500	32600	43550	23450	33500	32930.88	5.54	0	-1948	34200	33850	33250	32900	32300	34025	33075	30	10050	500	24120	50	1	5926779	1932	6.38	1.14	12	0.19	5106.00	28530.00	46150	20230329	-29.36	29900	20230726	9.03	46150	-29.36	20230329	29900	9.03	20230726	46150	-29.36	20230329	29900	9.03	20230726	0.94	N	067280	500	29 억		328321	N	N	0	N	00	N
132	20230808	140525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-800	5	-2.39	340502300	10330	124.23	33500	33500	32600	43550	23450	33500	32962.47	5.54	0	-1700	34200	33850	33250	32900	32300	34025	33075	30	10050	500	24120	50	1	5926779	1938	6.40	1.15	12	0.17	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	0.94	N	067280	500	29 억		328321	N	N	0	N	00	N
133	20230808	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-850	5	-2.54	300122650	9098	109.42	33500	33500	32600	43550	23450	33500	32987.76	5.54	0	-1729	34200	33850	33250	32900	32300	34025	33075	30	10050	500	24120	50	1	5926779	1935	6.39	1.14	12	0.15	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	0.94	N	067280	500	29 억		328321	N	N	0	N	00	N
134	20230808	120525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32750	-750	5	-2.24	240293850	7267	87.40	33500	33500	32700	43550	23450	33500	33066.44	5.54	0	-1777	34200	33850	33250	32900	32300	34025	33075	30	10050	500	24120	50	1	5926779	1941	6.41	1.15	12	0.12	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	0.94	N	067280	500	29 억		328321	N	N	0	N	00	N
135	20230808	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33000	-500	5	-1.49	199291550	6016	72.35	33500	33500	32800	43550	23450	33500	33126.92	5.54	0	-1158	34200	33850	33250	32900	32300	34025	33075	30	10050	500	24120	50	1	5926779	1956	6.46	1.16	12	0.10	5106.00	28530.00	46150	20230329	-28.49	29900	20230726	10.37	46150	-28.49	20230329	29900	10.37	20230726	46150	-28.49	20230329	29900	10.37	20230726	0.94	N	067280	500	29 억		328321	N	N	0	N	00	N
136	20230808	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33050	-450	5	-1.34	97479600	2928	35.21	33500	33500	33000	43550	23450	33500	33292.21	5.54	0	-763	34200	33850	33250	32900	32300	34025	33075	30	10050	500	24120	50	1	5926779	1959	6.47	1.16	12	0.05	5106.00	28530.00	46150	20230329	-28.39	29900	20230726	10.54	46150	-28.39	20230329	29900	10.54	20230726	46150	-28.39	20230329	29900	10.54	20230726	0.94	N	067280	500	29 억		328321	N	N	0	N	00	N
137	20230808	090527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33350	-150	5	-0.45	40364000	1207	14.52	33500	33500	33200	43550	23450	33500	33441.59	5.54	0	-407	34200	33850	33250	32900	32300	34025	33075	30	10050	500	24120	50	1	5926779	1977	6.53	1.17	12	0.02	5106.00	28530.00	46150	20230329	-27.74	29900	20230726	11.54	46150	-27.74	20230329	29900	11.54	20230726	46150	-27.74	20230329	29900	11.54	20230726	0.94	N	067280	500	29 억		328321	N	N	0	N	00	N
138	20230807	160524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33500	250	2	0.75	276982200	8314	342.56	32800	33600	32650	43200	23300	33250	33315.16	5.51	0	1177	33550	33400	33150	33000	32750	33475	33075	30	9950	500	23940	50	1	5926779	1985	6.56	1.17	12	0.14	5106.00	28530.00	46150	20230329	-27.41	29900	20230726	12.04	46150	-27.41	20230329	29900	12.04	20230726	46150	-27.41	20230329	29900	12.04	20230726	0.95	N	067280	500	29 억		326785	N	N	1	N	00	N
139	20230807	150523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33350	100	2	0.30	213228600	6406	263.95	32800	33600	32650	43200	23300	33250	33285.76	5.51	0	1384	33550	33400	33150	33000	32750	33475	33075	30	9950	500	23940	50	1	5926779	1977	6.53	1.17	12	0.11	5106.00	28530.00	46150	20230329	-27.74	29900	20230726	11.54	46150	-27.74	20230329	29900	11.54	20230726	46150	-27.74	20230329	29900	11.54	20230726	0.95	N	067280	500	29 억		326785	N	N	1	N	00	N
140	20230807	140525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33400	150	2	0.45	174756850	5250	216.32	32800	33600	32650	43200	23300	33250	33287.02	5.51	0	1278	33550	33400	33150	33000	32750	33475	33075	30	9950	500	23940	50	1	5926779	1980	6.54	1.17	12	0.09	5106.00	28530.00	46150	20230329	-27.63	29900	20230726	11.71	46150	-27.63	20230329	29900	11.71	20230726	46150	-27.63	20230329	29900	11.71	20230726	0.95	N	067280	500	29 억		326785	N	N	1	N	00	N
141	20230807	130521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33300	50	2	0.15	157483450	4731	194.93	32800	33600	32650	43200	23300	33250	33287.56	5.51	0	1206	33550	33400	33150	33000	32750	33475	33075	30	9950	500	23940	50	1	5926779	1974	6.52	1.17	12	0.08	5106.00	28530.00	46150	20230329	-27.84	29900	20230726	11.37	46150	-27.84	20230329	29900	11.37	20230726	46150	-27.84	20230329	29900	11.37	20230726	0.95	N	067280	500	29 억		326785	N	N	1	N	00	N
142	20230807	120520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33150	-100	5	-0.30	55680800	1684	69.39	32800	33300	32650	43200	23300	33250	33064.61	5.51	0	1	33550	33400	33150	33000	32750	33475	33075	30	9950	500	23940	50	1	5926779	1965	6.49	1.16	12	0.03	5106.00	28530.00	46150	20230329	-28.17	29900	20230726	10.87	46150	-28.17	20230329	29900	10.87	20230726	46150	-28.17	20230329	29900	10.87	20230726	0.95	N	067280	500	29 억		326785	N	N	1	N	00	N
143	20230807	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33150	-100	5	-0.30	39504650	1195	49.24	32800	33300	32650	43200	23300	33250	33058.28	5.51	0	2	33550	33400	33150	33000	32750	33475	33075	30	9950	500	23940	50	1	5926779	1965	6.49	1.16	12	0.02	5106.00	28530.00	46150	20230329	-28.17	29900	20230726	10.87	46150	-28.17	20230329	29900	10.87	20230726	46150	-28.17	20230329	29900	10.87	20230726	0.95	N	067280	500	29 억		326785	N	N	1	N	00	N
144	20230807	100522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33250	0	3	0.00	16253850	495	20.40	32800	33250	32650	43200	23300	33250	32836.06	5.51	0	2	33550	33400	33150	33000	32750	33475	33075	30	9950	500	23940	50	1	5926779	1971	6.51	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.95	29900	20230726	11.20	46150	-27.95	20230329	29900	11.20	20230726	46150	-27.95	20230329	29900	11.20	20230726	0.95	N	067280	500	29 억		326785	N	N	1	N	00	N
145	20230807	090521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	-400	5	-1.20	656050	20	0.82	32800	32850	32800	43200	23300	33250	32802.50	5.51	0	0	33550	33400	33150	33000	32750	33475	33075	30	9950	500	23940	50	1	5926779	1947	6.43	1.15	12	0.00	5106.00	28530.00	46150	20230329	-28.82	29900	20230726	9.87	46150	-28.82	20230329	29900	9.87	20230726	46150	-28.82	20230329	29900	9.87	20230726	0.95	N	067280	500	29 억		326785	N	N	1	N	00	N
146	20230804	160516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33250	150	2	0.45	80155450	2422	26.53	33200	33300	32900	43000	23200	33100	33092.59	5.52	0	-97	33933	33516	32733	32316	31533	33725	32525	30	9900	500	23830	50	1	5926779	1971	6.51	1.17	12	0.04	5106.00	28530.00	46150	20230329	-27.95	29900	20230726	11.20	46150	-27.95	20230329	29900	11.20	20230726	46150	-27.95	20230329	29900	11.20	20230726	0.96	N	067280	500	29 억		326882	N	N	1	N	00	N
147	20230804	150517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33250	150	2	0.45	64723750	1958	21.45	33200	33300	32900	43000	23200	33100	33056.05	5.52	0	-66	33933	33516	32733	32316	31533	33725	32525	30	9900	500	23830	50	1	5926779	1971	6.51	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.95	29900	20230726	11.20	46150	-27.95	20230329	29900	11.20	20230726	46150	-27.95	20230329	29900	11.20	20230726	0.96	N	067280	500	29 억		326882	N	N	0	N	00	N
148	20230804	140524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33000	-100	5	-0.30	49061900	1485	16.27	33200	33300	32900	43000	23200	33100	33038.32	5.52	0	38	33933	33516	32733	32316	31533	33725	32525	30	9900	500	23830	50	1	5926779	1956	6.46	1.16	12	0.03	5106.00	28530.00	46150	20230329	-28.49	29900	20230726	10.37	46150	-28.49	20230329	29900	10.37	20230726	46150	-28.49	20230329	29900	10.37	20230726	0.96	N	067280	500	29 억		326882	N	N	0	N	00	N
149	20230804	130516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33250	150	2	0.45	19569000	591	6.47	33200	33300	32950	43000	23200	33100	33111.68	5.52	0	-69	33933	33516	32733	32316	31533	33725	32525	30	9900	500	23830	50	1	5926779	1971	6.51	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.95	29900	20230726	11.20	46150	-27.95	20230329	29900	11.20	20230726	46150	-27.95	20230329	29900	11.20	20230726	0.96	N	067280	500	29 억		326882	N	N	0	N	00	N
150	20230804	120515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33050	-50	5	-0.15	13965600	422	4.62	33200	33200	32950	43000	23200	33100	33093.84	5.52	0	-68	33933	33516	32733	32316	31533	33725	32525	30	9900	500	23830	50	1	5926779	1959	6.47	1.16	12	0.01	5106.00	28530.00	46150	20230329	-28.39	29900	20230726	10.54	46150	-28.39	20230329	29900	10.54	20230726	46150	-28.39	20230329	29900	10.54	20230726	0.96	N	067280	500	29 억		326882	N	N	0	N	00	N
151	20230804	110519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33200	100	2	0.30	5135100	155	1.70	33200	33200	32950	43000	23200	33100	33129.68	5.52	0	-40	33933	33516	32733	32316	31533	33725	32525	30	9900	500	23830	50	1	5926779	1968	6.50	1.16	12	0.00	5106.00	28530.00	46150	20230329	-28.06	29900	20230726	11.04	46150	-28.06	20230329	29900	11.04	20230726	46150	-28.06	20230329	29900	11.04	20230726	0.96	N	067280	500	29 억		326882	N	N	0	N	00	N
152	20230804	100512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33100	0	3	0.00	2219100	67	0.73	33200	33200	32950	43000	23200	33100	33120.90	5.52	0	1	33933	33516	32733	32316	31533	33725	32525	30	9900	500	23830	50	1	5926779	1962	6.48	1.16	12	0.00	5106.00	28530.00	46150	20230329	-28.28	29900	20230726	10.70	46150	-28.28	20230329	29900	10.70	20230726	46150	-28.28	20230329	29900	10.70	20230726	0.96	N	067280	500	29 억		326882	N	N	0	N	00	N
153	20230804	090512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33100	0	3	0.00	1195100	36	0.39	33200	33200	33100	43000	23200	33100	33197.22	5.52	0	-1	33933	33516	32733	32316	31533	33725	32525	30	9900	500	23830	50	1	5926779	1962	6.48	1.16	12	0.00	5106.00	28530.00	46150	20230329	-28.28	29900	20230726	10.70	46150	-28.28	20230329	29900	10.70	20230726	46150	-28.28	20230329	29900	10.70	20230726	0.96	N	067280	500	29 억		326882	N	N	0	N	00	N
154	20230803	160513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33100	650	2	2.00	298723950	9118	217.93	32200	33150	31950	42150	22750	32450	32748.71	5.52	0	-135	32983	32716	32333	32066	31683	32850	32200	30	9700	500	23360	50	1	5926779	1962	6.48	1.16	12	0.15	5106.00	28530.00	46150	20230329	-28.28	29900	20230726	10.70	46150	-28.28	20230329	29900	10.70	20230726	46150	-28.28	20230329	29900	10.70	20230726	0.96	N	067280	500	29 억		327027	N	N	0	N	00	N
155	20230803	150516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33100	650	2	2.00	263999300	8069	192.85	32200	33100	31950	42150	22750	32450	32717.72	5.52	0	-93	32983	32716	32333	32066	31683	32850	32200	30	9700	500	23360	50	1	5926779	1962	6.48	1.16	12	0.14	5106.00	28530.00	46150	20230329	-28.28	29900	20230726	10.70	46150	-28.28	20230329	29900	10.70	20230726	46150	-28.28	20230329	29900	10.70	20230726	0.96	N	067280	500	29 억		327027	N	N	0	N	00	N
156	20230803	140511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33000	550	2	1.69	220550450	6753	161.40	32200	33100	31950	42150	22750	32450	32659.63	5.52	0	-14	32983	32716	32333	32066	31683	32850	32200	30	9700	500	23360	50	1	5926779	1956	6.46	1.16	12	0.11	5106.00	28530.00	46150	20230329	-28.49	29900	20230726	10.37	46150	-28.49	20230329	29900	10.37	20230726	46150	-28.49	20230329	29900	10.37	20230726	0.96	N	067280	500	29 억		327027	N	N	0	N	00	N
157	20230803	130515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33000	550	2	1.69	172803450	5305	126.79	32200	33000	31950	42150	22750	32450	32573.69	5.52	0	-80	32983	32716	32333	32066	31683	32850	32200	30	9700	500	23360	50	1	5926779	1956	6.46	1.16	12	0.09	5106.00	28530.00	46150	20230329	-28.49	29900	20230726	10.37	46150	-28.49	20230329	29900	10.37	20230726	46150	-28.49	20230329	29900	10.37	20230726	0.96	N	067280	500	29 억		327027	N	N	0	N	00	N
158	20230803	120516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32700	250	2	0.77	99113400	3063	73.21	32200	32700	31950	42150	22750	32450	32358.28	5.52	0	-299	32983	32716	32333	32066	31683	32850	32200	30	9700	500	23360	50	1	5926779	1938	6.40	1.15	12	0.05	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	0.96	N	067280	500	29 억		327027	N	N	0	N	00	N
159	20230803	110510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32500	50	2	0.15	73640800	2282	54.54	32200	32600	31950	42150	22750	32450	32270.29	5.52	0	-382	32983	32716	32333	32066	31683	32850	32200	30	9700	500	23360	50	1	5926779	1926	6.37	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.96	N	067280	500	29 억		327027	N	N	0	N	00	N
160	20230803	100510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32200	-250	5	-0.77	38769450	1206	28.82	32200	32300	31950	42150	22750	32450	32147.14	5.52	0	-522	32983	32716	32333	32066	31683	32850	32200	30	9700	500	23360	50	1	5926779	1908	6.31	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.96	N	067280	500	29 억		327027	N	N	0	N	00	N
161	20230803	090509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	32300	-150	5	-0.46	161200	5	0.12	32200	32300	32200	42150	22750	32450	32240.00	5.52	0	-2	32983	32716	32333	32066	31683	32850	32200	30	9700	500	23360	50	1	5926779	1914	6.33	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.96	N	067280	500	29 억		327027	N	N	0	N	00	N
162	20230802	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	134146650	4163	63.00	32300	32600	31950	42250	22750	32500	32223.55	5.52	0	-220	33166	32832	32216	31882	31266	33000	32050	30	9750	500	23400	50	1	5926779	1923	6.36	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.95	N	067280	500	29 억		327236	N	N	21	N	00	N
163	20230802	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	125961300	3910	59.17	32300	32600	31950	42250	22750	32500	32215.17	5.52	0	-209	33166	32832	32216	31882	31266	33000	32050	30	9750	500	23400	50	1	5926779	1923	6.36	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.95	N	067280	500	29 억		327236	N	N	21	N	00	N
164	20230802	140513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	-500	5	-1.54	76501450	2370	35.87	32300	32600	32000	42250	22750	32500	32279.09	5.52	0	-214	33166	32832	32216	31882	31266	33000	32050	30	9750	500	23400	50	1	5926779	1897	6.27	1.12	12	0.04	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.95	N	067280	500	29 억		327236	N	N	21	N	00	N
165	20230802	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	-350	5	-1.08	60867250	1882	28.48	32300	32600	32050	42250	22750	32500	32341.79	5.52	0	-177	33166	32832	32216	31882	31266	33000	32050	30	9750	500	23400	50	1	5926779	1905	6.30	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	0.95	N	067280	500	29 억		327236	N	N	21	N	00	N
166	20230802	120508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	34463550	1062	16.07	32300	32600	32150	42250	22750	32500	32451.55	5.52	0	-194	33166	32832	32216	31882	31266	33000	32050	30	9750	500	23400	50	1	5926779	1923	6.36	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.95	N	067280	500	29 억		327236	N	N	21	N	00	N
167	20230802	110506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	0	3	0.00	22126400	681	10.31	32300	32600	32150	42250	22750	32500	32491.04	5.52	0	-95	33166	32832	32216	31882	31266	33000	32050	30	9750	500	23400	50	1	5926779	1926	6.37	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.95	N	067280	500	29 억		327236	N	N	21	N	00	N
168	20230802	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	0	3	0.00	19593100	603	9.13	32300	32600	32150	42250	22750	32500	32492.70	5.52	0	-95	33166	32832	32216	31882	31266	33000	32050	30	9750	500	23400	50	1	5926779	1926	6.37	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.95	N	067280	500	29 억		327236	N	N	21	N	00	N
169	20230802	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-300	5	-0.92	1256150	39	0.59	32300	32350	32150	42250	22750	32500	32208.97	5.52	0	4	33166	32832	32216	31882	31266	33000	32050	30	9750	500	23400	50	1	5926779	1908	6.31	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.95	N	067280	500	29 억		327236	N	N	21	N	00	N
170	20230801	160509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	750	2	2.36	213103200	6603	82.40	31750	32550	31600	41250	22250	31750	32273.14	5.51	0	640	32450	32100	31700	31350	30950	32125	31375	30	9500	500	22860	50	1	5926779	1926	6.37	1.14	12	0.11	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	0.95	N	067280	500	29 억		326607	N	N	21	N	00	N
171	20230801	150505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	700	2	2.20	208231000	6453	80.53	31750	32550	31600	41250	22250	31750	32268.87	5.51	0	623	32450	32100	31700	31350	30950	32125	31375	30	9500	500	22860	50	1	5926779	1923	6.36	1.14	12	0.11	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.95	N	067280	500	29 억		326607	N	N	3	N	00	N
172	20230801	140516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	650	2	2.05	149662700	4646	57.98	31750	32550	31600	41250	22250	31750	32213.24	5.51	0	86	32450	32100	31700	31350	30950	32125	31375	30	9500	500	22860	50	1	5926779	1920	6.35	1.14	12	0.08	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	0.95	N	067280	500	29 억		326607	N	N	3	N	00	N
173	20230801	130505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	550	2	1.73	126731900	3937	49.13	31750	32550	31600	41250	22250	31750	32189.97	5.51	0	115	32450	32100	31700	31350	30950	32125	31375	30	9500	500	22860	50	1	5926779	1914	6.33	1.13	12	0.07	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	0.95	N	067280	500	29 억		326607	N	N	3	N	00	N
174	20230801	120505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	500	2	1.57	120825650	3754	46.85	31750	32550	31600	41250	22250	31750	32185.84	5.51	0	115	32450	32100	31700	31350	30950	32125	31375	30	9500	500	22860	50	1	5926779	1911	6.32	1.13	12	0.06	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	0.95	N	067280	500	29 억		326607	N	N	3	N	00	N
175	20230801	110503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	500	2	1.57	60016650	1874	23.39	31750	32250	31600	41250	22250	31750	32025.96	5.51	0	157	32450	32100	31700	31350	30950	32125	31375	30	9500	500	22860	50	1	5926779	1911	6.32	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	0.95	N	067280	500	29 억		326607	N	N	3	N	00	N
176	20230801	100507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32000	250	2	0.79	25032500	786	9.81	31750	32050	31600	41250	22250	31750	31847.96	5.51	0	172	32450	32100	31700	31350	30950	32125	31375	30	9500	500	22860	50	1	5926779	1897	6.27	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.95	N	067280	500	29 억		326607	N	N	3	N	00	N
177	20230801	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	0	3	0.00	1841050	58	0.72	31750	31750	31600	41250	22250	31750	31742.24	5.51	0	-3	32450	32100	31700	31350	30950	32125	31375	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	0.95	N	067280	500	29 억		326607	N	N	3	N	00	N