KissMeData/417180/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161247	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3995	30	2	0.76	287713225	71797	150.18	3955	4055	3910	5150	2780	3965	4007.39	2.20	-5492	4028	3996	3948	3916	3868	3972	3892	13	1185	100	2530	5	1	13342378	533	-14.63	3.69	12	0.54	-273.00	1083.00	12800	20230117	-68.79	3580	20230823	11.59	12800	-68.79	20230117	3580	11.59	20230823	12800	-68.79	20230117	3580	11.59	20230823	4.63	N	417180	100	13 억	293384	N	N	N	N
3	20230831	151605	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3945	-20	5	-0.50	280958140	70105	146.64	3955	4055	3910	5150	2780	3965	4007.68	2.20	-5323	4028	3996	3948	3916	3868	3972	3892	13	1185	100	2530	5	1	13342378	526	-14.45	3.64	12	0.53	-273.00	1083.00	12800	20230117	-69.18	3580	20230823	10.20	12800	-69.18	20230117	3580	10.20	20230823	12800	-69.18	20230117	3580	10.20	20230823	4.63	N	417180	100	13 억	293384	N	N	N	N
4	20230831	141735	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3980	15	2	0.38	259774545	64761	135.46	3955	4055	3910	5150	2780	3965	4011.28	2.20	-4600	4028	3996	3948	3916	3868	3972	3892	13	1185	100	2530	5	1	13342378	531	-14.58	3.67	12	0.49	-273.00	1083.00	12800	20230117	-68.91	3580	20230823	11.17	12800	-68.91	20230117	3580	11.17	20230823	12800	-68.91	20230117	3580	11.17	20230823	4.63	N	417180	100	13 억	293384	N	N	N	N
5	20230831	131654	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3985	20	2	0.50	235612110	58666	122.71	3955	4055	3910	5150	2780	3965	4016.16	2.20	-3969	4028	3996	3948	3916	3868	3972	3892	13	1185	100	2530	5	1	13342378	532	-14.60	3.68	12	0.44	-273.00	1083.00	12800	20230117	-68.87	3580	20230823	11.31	12800	-68.87	20230117	3580	11.31	20230823	12800	-68.87	20230117	3580	11.31	20230823	4.63	N	417180	100	13 억	293384	N	N	N	N
6	20230831	121752	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4025	60	2	1.51	226251445	56329	117.82	3955	4055	3910	5150	2780	3965	4016.61	2.20	-1843	4028	3996	3948	3916	3868	3972	3892	13	1185	100	2530	5	1	13342378	537	-14.74	3.72	12	0.42	-273.00	1083.00	12800	20230117	-68.55	3580	20230823	12.43	12800	-68.55	20230117	3580	12.43	20230823	12800	-68.55	20230117	3580	12.43	20230823	4.63	N	417180	100	13 억	293384	N	N	N	N
7	20230831	112236	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4010	45	2	1.13	199778690	49767	104.10	3955	4055	3910	5150	2780	3965	4014.28	2.20	-145	4028	3996	3948	3916	3868	3972	3892	13	1185	100	2530	5	1	13342378	535	-14.69	3.70	12	0.37	-273.00	1083.00	12800	20230117	-68.67	3580	20230823	12.01	12800	-68.67	20230117	3580	12.01	20230823	12800	-68.67	20230117	3580	12.01	20230823	4.63	N	417180	100	13 억	293384	N	N	N	N
8	20230831	101843	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4025	60	2	1.51	157407080	39196	81.99	3955	4055	3910	5150	2780	3965	4015.90	2.20	243	4028	3996	3948	3916	3868	3972	3892	13	1185	100	2530	5	1	13342378	537	-14.74	3.72	12	0.29	-273.00	1083.00	12800	20230117	-68.55	3580	20230823	12.43	12800	-68.55	20230117	3580	12.43	20230823	12800	-68.55	20230117	3580	12.43	20230823	4.63	N	417180	100	13 억	293384	N	N	N	N
9	20230831	091715	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4040	75	2	1.89	55014755	13764	28.79	3955	4055	3910	5150	2780	3965	3997.00	2.20	2902	4028	3996	3948	3916	3868	3972	3892	13	1185	100	2530	5	1	13342378	539	-14.80	3.73	12	0.10	-273.00	1083.00	12800	20230117	-68.44	3580	20230823	12.85	12800	-68.44	20230117	3580	12.85	20230823	12800	-68.44	20230117	3580	12.85	20230823	4.63	N	417180	100	13 억	293384	N	N	N	N
10	20230830	161251	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3965	45	2	1.15	187997700	47778	67.02	3970	3980	3900	5090	2745	3920	3934.81	2.19	1678	4033	3976	3868	3811	3703	4005	3840	13	1170	100	2500	5	1	13342378	529	-14.52	3.66	12	0.36	-273.00	1083.00	12800	20230117	-69.02	3580	20230823	10.75	12800	-69.02	20230117	3580	10.75	20230823	12800	-69.02	20230117	3580	10.75	20230823	4.64	N	417180	100	13 억	291880	N	N	N	N
11	20230830	151539	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3955	35	2	0.89	180863975	45977	64.50	3970	3980	3900	5090	2745	3920	3933.79	2.19	1802	4033	3976	3868	3811	3703	4005	3840	13	1170	100	2500	5	1	13342378	528	-14.49	3.65	12	0.34	-273.00	1083.00	12800	20230117	-69.10	3580	20230823	10.47	12800	-69.10	20230117	3580	10.47	20230823	12800	-69.10	20230117	3580	10.47	20230823	4.64	N	417180	100	13 억	291880	N	N	N	N
12	20230830	141638	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3940	20	2	0.51	142942195	36365	51.01	3970	3980	3900	5090	2745	3920	3930.76	2.19	380	4033	3976	3868	3811	3703	4005	3840	13	1170	100	2500	5	1	13342378	526	-14.43	3.64	12	0.27	-273.00	1083.00	12800	20230117	-69.22	3580	20230823	10.06	12800	-69.22	20230117	3580	10.06	20230823	12800	-69.22	20230117	3580	10.06	20230823	4.64	N	417180	100	13 억	291880	N	N	N	N
13	20230830	131638	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3940	20	2	0.51	128264615	32650	45.80	3970	3980	3900	5090	2745	3920	3928.47	2.19	231	4033	3976	3868	3811	3703	4005	3840	13	1170	100	2500	5	1	13342378	526	-14.43	3.64	12	0.24	-273.00	1083.00	12800	20230117	-69.22	3580	20230823	10.06	12800	-69.22	20230117	3580	10.06	20230823	12800	-69.22	20230117	3580	10.06	20230823	4.64	N	417180	100	13 억	291880	N	N	N	N
14	20230830	121648	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3940	20	2	0.51	92978835	23679	33.22	3970	3980	3900	5090	2745	3920	3926.64	2.19	-836	4033	3976	3868	3811	3703	4005	3840	13	1170	100	2500	5	1	13342378	526	-14.43	3.64	12	0.18	-273.00	1083.00	12800	20230117	-69.22	3580	20230823	10.06	12800	-69.22	20230117	3580	10.06	20230823	12800	-69.22	20230117	3580	10.06	20230823	4.64	N	417180	100	13 억	291880	N	N	N	N
15	20230830	112221	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3940	20	2	0.51	79323815	20213	28.35	3970	3980	3900	5090	2745	3920	3924.40	2.19	458	4033	3976	3868	3811	3703	4005	3840	13	1170	100	2500	5	1	13342378	526	-14.43	3.64	12	0.15	-273.00	1083.00	12800	20230117	-69.22	3580	20230823	10.06	12800	-69.22	20230117	3580	10.06	20230823	12800	-69.22	20230117	3580	10.06	20230823	4.64	N	417180	100	13 억	291880	N	N	N	N
16	20230830	101740	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3910	-10	5	-0.26	45075785	11470	16.09	3970	3980	3900	5090	2745	3920	3929.89	2.19	-307	4033	3976	3868	3811	3703	4005	3840	13	1170	100	2500	5	1	13342378	522	-14.32	3.61	12	0.09	-273.00	1083.00	12800	20230117	-69.45	3580	20230823	9.22	12800	-69.45	20230117	3580	9.22	20230823	12800	-69.45	20230117	3580	9.22	20230823	4.64	N	417180	100	13 억	291880	N	N	N	N
17	20230830	091644	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3920	0	3	0.00	17169075	4337	6.08	3970	3980	3920	5090	2745	3920	3958.74	2.19	-1460	4033	3976	3868	3811	3703	4005	3840	13	1170	100	2500	5	1	13342378	523	-14.36	3.62	12	0.03	-273.00	1083.00	12800	20230117	-69.38	3580	20230823	9.50	12800	-69.38	20230117	3580	9.50	20230823	12800	-69.38	20230117	3580	9.50	20230823	4.64	N	417180	100	13 억	291880	N	N	N	N
18	20230829	161246	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3920	115	2	3.02	274953440	71047	155.99	3770	3925	3760	4945	2665	3805	3869.47	2.10	11347	3908	3856	3778	3726	3648	3882	3752	13	1140	100	2430	5	1	13342378	523	-14.36	3.62	12	0.53	-273.00	1083.00	12800	20230117	-69.38	3580	20230823	9.50	12800	-69.38	20230117	3580	9.50	20230823	12800	-69.38	20230117	3580	9.50	20230823	4.66	N	417180	100	13 억	280343	N	N	N	N
19	20230829	151551	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3890	85	2	2.23	265364370	68597	150.61	3770	3925	3760	4945	2665	3805	3868.45	2.10	11677	3908	3856	3778	3726	3648	3882	3752	13	1140	100	2430	5	1	13342378	519	-14.25	3.59	12	0.51	-273.00	1083.00	12800	20230117	-69.61	3580	20230823	8.66	12800	-69.61	20230117	3580	8.66	20230823	12800	-69.61	20230117	3580	8.66	20230823	4.66	N	417180	100	13 억	280343	N	N	N	N
20	20230829	141740	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3905	100	2	2.63	235823930	61024	133.98	3770	3925	3760	4945	2665	3805	3864.45	2.10	11275	3908	3856	3778	3726	3648	3882	3752	13	1140	100	2430	5	1	13342378	521	-14.30	3.61	12	0.46	-273.00	1083.00	12800	20230117	-69.49	3580	20230823	9.08	12800	-69.49	20230117	3580	9.08	20230823	12800	-69.49	20230117	3580	9.08	20230823	4.66	N	417180	100	13 억	280343	N	N	N	N
21	20230829	131627	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3915	110	2	2.89	196908175	51081	112.15	3770	3920	3760	4945	2665	3805	3854.82	2.10	12467	3908	3856	3778	3726	3648	3882	3752	13	1140	100	2430	5	1	13342378	522	-14.34	3.61	12	0.38	-273.00	1083.00	12800	20230117	-69.41	3580	20230823	9.36	12800	-69.41	20230117	3580	9.36	20230823	12800	-69.41	20230117	3580	9.36	20230823	4.66	N	417180	100	13 억	280343	N	N	N	N
22	20230829	121742	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3895	90	2	2.37	152715370	39763	87.30	3770	3900	3760	4945	2665	3805	3840.64	2.10	12039	3908	3856	3778	3726	3648	3882	3752	13	1140	100	2430	5	1	13342378	520	-14.27	3.60	12	0.30	-273.00	1083.00	12800	20230117	-69.57	3580	20230823	8.80	12800	-69.57	20230117	3580	8.80	20230823	12800	-69.57	20230117	3580	8.80	20230823	4.66	N	417180	100	13 억	280343	N	N	N	N
23	20230829	112448	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3860	55	2	1.45	106363685	27810	61.06	3770	3860	3760	4945	2665	3805	3824.66	2.10	10934	3908	3856	3778	3726	3648	3882	3752	13	1140	100	2430	5	1	13342378	515	-14.14	3.56	12	0.21	-273.00	1083.00	12800	20230117	-69.84	3580	20230823	7.82	12800	-69.84	20230117	3580	7.82	20230823	12800	-69.84	20230117	3580	7.82	20230823	4.66	N	417180	100	13 억	280343	N	N	N	N
24	20230829	101840	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3815	10	2	0.26	85020530	22251	48.85	3770	3855	3760	4945	2665	3805	3820.98	2.10	10227	3908	3856	3778	3726	3648	3882	3752	13	1140	100	2430	5	1	13342378	509	-13.97	3.52	12	0.17	-273.00	1083.00	12800	20230117	-70.20	3580	20230823	6.56	12800	-70.20	20230117	3580	6.56	20230823	12800	-70.20	20230117	3580	6.56	20230823	4.66	N	417180	100	13 억	280343	N	N	N	N
25	20230829	091225	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3840	35	2	0.92	24576445	6479	14.23	3770	3840	3760	4945	2665	3805	3793.25	2.10	4237	3908	3856	3778	3726	3648	3882	3752	13	1140	100	2430	5	1	13342378	512	-14.07	3.55	12	0.05	-273.00	1083.00	12800	20230117	-70.00	3580	20230823	7.26	12800	-70.00	20230117	3580	7.26	20230823	12800	-70.00	20230117	3580	7.26	20230823	4.66	N	417180	100	13 억	280343	N	N	N	N
26	20230828	161208	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3805	25	2	0.66	148018850	39228	38.95	3780	3830	3700	4910	2650	3780	3773.30	2.06	5859	3980	3880	3750	3650	3520	3930	3700	13	1130	100	2410	5	1	13342378	508	-13.94	3.51	12	0.29	-273.00	1083.00	12800	20230117	-70.27	3580	20230823	6.28	12800	-70.27	20230117	3580	6.28	20230823	12800	-70.27	20230117	3580	6.28	20230823	4.75	N	417180	100	13 억	274368	N	N	N	N
27	20230828	151217	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3810	30	2	0.79	144226780	38231	37.96	3780	3830	3700	4910	2650	3780	3772.51	2.06	5859	3980	3880	3750	3650	3520	3930	3700	13	1130	100	2410	5	1	13342378	508	-13.96	3.52	12	0.29	-273.00	1083.00	12800	20230117	-70.23	3580	20230823	6.42	12800	-70.23	20230117	3580	6.42	20230823	12800	-70.23	20230117	3580	6.42	20230823	4.75	N	417180	100	13 억	274368	N	N	N	N
28	20230828	141222	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3810	30	2	0.79	98242095	26145	25.96	3780	3830	3700	4910	2650	3780	3757.59	2.06	5291	3980	3880	3750	3650	3520	3930	3700	13	1130	100	2410	5	1	13342378	508	-13.96	3.52	12	0.20	-273.00	1083.00	12800	20230117	-70.23	3580	20230823	6.42	12800	-70.23	20230117	3580	6.42	20230823	12800	-70.23	20230117	3580	6.42	20230823	4.75	N	417180	100	13 억	274368	N	N	N	N
29	20230828	131232	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3820	40	2	1.06	90003540	23983	23.81	3780	3830	3700	4910	2650	3780	3752.81	2.06	5588	3980	3880	3750	3650	3520	3930	3700	13	1130	100	2410	5	1	13342378	510	-13.99	3.53	12	0.18	-273.00	1083.00	12800	20230117	-70.16	3580	20230823	6.70	12800	-70.16	20230117	3580	6.70	20230823	12800	-70.16	20230117	3580	6.70	20230823	4.75	N	417180	100	13 억	274368	N	N	N	N
30	20230828	121222	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3810	30	2	0.79	81883180	21859	21.71	3780	3810	3700	4910	2650	3780	3745.97	2.06	5897	3980	3880	3750	3650	3520	3930	3700	13	1130	100	2410	5	1	13342378	508	-13.96	3.52	12	0.16	-273.00	1083.00	12800	20230117	-70.23	3580	20230823	6.42	12800	-70.23	20230117	3580	6.42	20230823	12800	-70.23	20230117	3580	6.42	20230823	4.75	N	417180	100	13 억	274368	N	N	N	N
31	20230828	111218	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3770	-10	5	-0.26	66912175	17906	17.78	3780	3790	3700	4910	2650	3780	3736.86	2.06	4570	3980	3880	3750	3650	3520	3930	3700	13	1130	100	2410	5	1	13342378	503	-13.81	3.48	12	0.13	-273.00	1083.00	12800	20230117	-70.55	3580	20230823	5.31	12800	-70.55	20230117	3580	5.31	20230823	12800	-70.55	20230117	3580	5.31	20230823	4.75	N	417180	100	13 억	274368	N	N	N	N
32	20230828	101204	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3740	-40	5	-1.06	56908045	15244	15.14	3780	3790	3700	4910	2650	3780	3733.14	2.06	4245	3980	3880	3750	3650	3520	3930	3700	13	1130	100	2410	5	1	13342378	499	-13.70	3.45	12	0.11	-273.00	1083.00	12800	20230117	-70.78	3580	20230823	4.47	12800	-70.78	20230117	3580	4.47	20230823	12800	-70.78	20230117	3580	4.47	20230823	4.75	N	417180	100	13 억	274368	N	N	N	N
33	20230828	091221	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3770	-10	5	-0.26	7855435	2079	2.06	3780	3790	3755	4910	2650	3780	3778.47	2.06	-261	3980	3880	3750	3650	3520	3930	3700	13	1130	100	2410	5	1	13342378	503	-13.81	3.48	12	0.02	-273.00	1083.00	12800	20230117	-70.55	3580	20230823	5.31	12800	-70.55	20230117	3580	5.31	20230823	12800	-70.55	20230117	3580	5.31	20230823	4.75	N	417180	100	13 억	274368	N	N	N	N
34	20230825	161211	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3780	115	2	3.14	378482770	100355	203.50	3620	3850	3620	4760	2570	3665	3771.44	1.97	10003	3748	3706	3653	3611	3558	3727	3632	13	1095	100	2340	5	1	13342378	504	-13.85	3.49	12	0.75	-273.00	1083.00	12800	20230117	-70.47	3580	20230823	5.59	12800	-70.47	20230117	3580	5.59	20230823	12800	-70.47	20230117	3580	5.59	20230823	4.70	N	417180	100	13 억	263485	N	N	N	N
35	20230825	151221	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3765	100	2	2.73	362029370	96002	194.67	3620	3850	3620	4760	2570	3665	3771.06	1.97	10342	3748	3706	3653	3611	3558	3727	3632	13	1095	100	2340	5	1	13342378	502	-13.79	3.48	12	0.72	-273.00	1083.00	12800	20230117	-70.59	3580	20230823	5.17	12800	-70.59	20230117	3580	5.17	20230823	12800	-70.59	20230117	3580	5.17	20230823	4.70	N	417180	100	13 억	263485	N	N	N	N
36	20230825	141218	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3760	95	2	2.59	330500425	87588	177.61	3620	3850	3620	4760	2570	3665	3773.35	1.97	7888	3748	3706	3653	3611	3558	3727	3632	13	1095	100	2340	5	1	13342378	502	-13.77	3.47	12	0.66	-273.00	1083.00	12800	20230117	-70.62	3580	20230823	5.03	12800	-70.62	20230117	3580	5.03	20230823	12800	-70.62	20230117	3580	5.03	20230823	4.70	N	417180	100	13 억	263485	N	N	N	N
37	20230825	131214	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3760	95	2	2.59	313505010	83045	168.40	3620	3850	3620	4760	2570	3665	3775.12	1.97	6653	3748	3706	3653	3611	3558	3727	3632	13	1095	100	2340	5	1	13342378	502	-13.77	3.47	12	0.62	-273.00	1083.00	12800	20230117	-70.62	3580	20230823	5.03	12800	-70.62	20230117	3580	5.03	20230823	12800	-70.62	20230117	3580	5.03	20230823	4.70	N	417180	100	13 억	263485	N	N	N	N
38	20230825	121215	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3755	90	2	2.46	279692920	74031	150.12	3620	3850	3620	4760	2570	3665	3778.05	1.97	7262	3748	3706	3653	3611	3558	3727	3632	13	1095	100	2340	5	1	13342378	501	-13.75	3.47	12	0.55	-273.00	1083.00	12800	20230117	-70.66	3580	20230823	4.89	12800	-70.66	20230117	3580	4.89	20230823	12800	-70.66	20230117	3580	4.89	20230823	4.70	N	417180	100	13 억	263485	N	N	N	N
39	20230825	111215	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3825	160	2	4.37	239457950	63458	128.68	3620	3850	3620	4760	2570	3665	3773.49	1.97	8388	3748	3706	3653	3611	3558	3727	3632	13	1095	100	2340	5	1	13342378	510	-14.01	3.53	12	0.48	-273.00	1083.00	12800	20230117	-70.12	3580	20230823	6.84	12800	-70.12	20230117	3580	6.84	20230823	12800	-70.12	20230117	3580	6.84	20230823	4.70	N	417180	100	13 억	263485	N	N	N	N
40	20230825	101219	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3790	125	2	3.41	144831565	38665	78.41	3620	3810	3620	4760	2570	3665	3745.81	1.97	4935	3748	3706	3653	3611	3558	3727	3632	13	1095	100	2340	5	1	13342378	506	-13.88	3.50	12	0.29	-273.00	1083.00	12800	20230117	-70.39	3580	20230823	5.87	12800	-70.39	20230117	3580	5.87	20230823	12800	-70.39	20230117	3580	5.87	20230823	4.70	N	417180	100	13 억	263485	N	N	N	N
41	20230825	091212	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3680	15	2	0.41	16159690	4418	8.96	3620	3685	3620	4760	2570	3665	3657.69	1.97	1524	3748	3706	3653	3611	3558	3727	3632	13	1095	100	2340	5	1	13342378	491	-13.48	3.40	12	0.03	-273.00	1083.00	12800	20230117	-71.25	3580	20230823	2.79	12800	-71.25	20230117	3580	2.79	20230823	12800	-71.25	20230117	3580	2.79	20230823	4.70	N	417180	100	13 억	263485	N	N	N	N
42	20230824	161206	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3665	60	2	1.66	168003850	45865	89.41	3605	3695	3600	4685	2525	3605	3663.01	1.83	18952	3735	3670	3625	3560	3515	3647	3537	13	1080	100	2300	5	1	13342378	489	-13.42	3.38	12	0.34	-273.00	1083.00	12800	20230117	-71.37	3580	20230823	2.37	12800	-71.37	20230117	3580	2.37	20230823	12800	-71.37	20230117	3580	2.37	20230823	4.68	N	417180	100	13 억	244313	N	N	N	N
43	20230824	151203	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3670	65	2	1.80	157520485	42992	83.81	3605	3695	3600	4685	2525	3605	3663.95	1.83	17482	3735	3670	3625	3560	3515	3647	3537	13	1080	100	2300	5	1	13342378	490	-13.44	3.39	12	0.32	-273.00	1083.00	12800	20230117	-71.33	3580	20230823	2.51	12800	-71.33	20230117	3580	2.51	20230823	12800	-71.33	20230117	3580	2.51	20230823	4.68	N	417180	100	13 억	244313	N	N	N	N
44	20230824	141206	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3690	85	2	2.36	113362190	30942	60.32	3605	3695	3600	4685	2525	3605	3663.70	1.83	11034	3735	3670	3625	3560	3515	3647	3537	13	1080	100	2300	5	1	13342378	492	-13.52	3.41	12	0.23	-273.00	1083.00	12800	20230117	-71.17	3580	20230823	3.07	12800	-71.17	20230117	3580	3.07	20230823	12800	-71.17	20230117	3580	3.07	20230823	4.68	N	417180	100	13 억	244313	N	N	N	N
45	20230824	131207	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3695	90	2	2.50	108534910	29635	57.77	3605	3695	3600	4685	2525	3605	3662.39	1.83	11002	3735	3670	3625	3560	3515	3647	3537	13	1080	100	2300	5	1	13342378	493	-13.53	3.41	12	0.22	-273.00	1083.00	12800	20230117	-71.13	3580	20230823	3.21	12800	-71.13	20230117	3580	3.21	20230823	12800	-71.13	20230117	3580	3.21	20230823	4.68	N	417180	100	13 억	244313	N	N	N	N
46	20230824	121212	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3690	85	2	2.36	96969200	26495	51.65	3605	3695	3600	4685	2525	3605	3659.91	1.83	10897	3735	3670	3625	3560	3515	3647	3537	13	1080	100	2300	5	1	13342378	492	-13.52	3.41	12	0.20	-273.00	1083.00	12800	20230117	-71.17	3580	20230823	3.07	12800	-71.17	20230117	3580	3.07	20230823	12800	-71.17	20230117	3580	3.07	20230823	4.68	N	417180	100	13 억	244313	N	N	N	N
47	20230824	111204	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3690	85	2	2.36	90626585	24777	48.30	3605	3695	3600	4685	2525	3605	3657.69	1.83	10737	3735	3670	3625	3560	3515	3647	3537	13	1080	100	2300	5	1	13342378	492	-13.52	3.41	12	0.19	-273.00	1083.00	12800	20230117	-71.17	3580	20230823	3.07	12800	-71.17	20230117	3580	3.07	20230823	12800	-71.17	20230117	3580	3.07	20230823	4.68	N	417180	100	13 억	244313	N	N	N	N
48	20230824	101203	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3685	80	2	2.22	70864765	19399	37.82	3605	3695	3600	4685	2525	3605	3653.01	1.83	8986	3735	3670	3625	3560	3515	3647	3537	13	1080	100	2300	5	1	13342378	492	-13.50	3.40	12	0.15	-273.00	1083.00	12800	20230117	-71.21	3580	20230823	2.93	12800	-71.21	20230117	3580	2.93	20230823	12800	-71.21	20230117	3580	2.93	20230823	4.68	N	417180	100	13 억	244313	N	N	N	N
49	20230824	091207	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3650	45	2	1.25	30644000	8450	16.47	3605	3660	3600	4685	2525	3605	3626.51	1.83	2372	3735	3670	3625	3560	3515	3647	3537	13	1080	100	2300	5	1	13342378	487	-13.37	3.37	12	0.06	-273.00	1083.00	12800	20230117	-71.48	3580	20230823	1.96	12800	-71.48	20230117	3580	1.96	20230823	12800	-71.48	20230117	3580	1.96	20230823	4.68	N	417180	100	13 억	244313	N	N	N	N
50	20230823	161200	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3605	-70	5	-1.90	174702355	48170	93.77	3675	3690	3580	4775	2575	3675	3627.02	1.82	1333	3771	3722	3671	3622	3571	3697	3597	13	1100	100	2350	5	1	13342378	481	-13.21	3.33	12	0.36	-273.00	1083.00	12800	20230117	-71.84	3580	20230823	0.70	12800	-71.84	20230117	3580	0.70	20230823	12800	-71.84	20230117	3580	0.70	20230823	4.71	N	417180	100	13 억	242980	N	N	N	N
51	20230823	151200	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3580	-95	5	-2.59	147037670	40496	78.83	3675	3690	3580	4775	2575	3675	3630.92	1.82	1135	3771	3722	3671	3622	3571	3697	3597	13	1100	100	2350	5	1	13342378	478	-13.11	3.31	12	0.30	-273.00	1083.00	12800	20230117	-72.03	3580	20230823	0.00	12800	-72.03	20230117	3580	0.00	20230823	12800	-72.03	20230117	3580	0.00	20230823	4.71	N	417180	100	13 억	242980	N	N	N	N
52	20230823	141206	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3630	-45	5	-1.22	106803595	29346	57.13	3675	3690	3600	4775	2575	3675	3639.46	1.82	2122	3771	3722	3671	3622	3571	3697	3597	13	1100	100	2350	5	1	13342378	484	-13.30	3.35	12	0.22	-273.00	1083.00	12800	20230117	-71.64	3600	20230823	0.83	12800	-71.64	20230117	3600	0.83	20230823	12800	-71.64	20230117	3600	0.83	20230823	4.71	N	417180	100	13 억	242980	N	N	N	N
53	20230823	131157	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3635	-40	5	-1.09	100256655	27543	53.62	3675	3690	3600	4775	2575	3675	3640.00	1.82	2384	3771	3722	3671	3622	3571	3697	3597	13	1100	100	2350	5	1	13342378	485	-13.32	3.36	12	0.21	-273.00	1083.00	12800	20230117	-71.60	3600	20230823	0.97	12800	-71.60	20230117	3600	0.97	20230823	12800	-71.60	20230117	3600	0.97	20230823	4.71	N	417180	100	13 억	242980	N	N	N	N
54	20230823	121207	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3650	-25	5	-0.68	87685545	24087	46.89	3675	3690	3600	4775	2575	3675	3640.37	1.82	3908	3771	3722	3671	3622	3571	3697	3597	13	1100	100	2350	5	1	13342378	487	-13.37	3.37	12	0.18	-273.00	1083.00	12800	20230117	-71.48	3600	20230823	1.39	12800	-71.48	20230117	3600	1.39	20230823	12800	-71.48	20230117	3600	1.39	20230823	4.71	N	417180	100	13 억	242980	N	N	N	N
55	20230823	111202	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3650	-25	5	-0.68	81380150	22354	43.52	3675	3690	3600	4775	2575	3675	3640.52	1.82	3696	3771	3722	3671	3622	3571	3697	3597	13	1100	100	2350	5	1	13342378	487	-13.37	3.37	12	0.17	-273.00	1083.00	12800	20230117	-71.48	3600	20230823	1.39	12800	-71.48	20230117	3600	1.39	20230823	12800	-71.48	20230117	3600	1.39	20230823	4.71	N	417180	100	13 억	242980	N	N	N	N
56	20230823	101202	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	60	N	3645	-30	5	-0.82	70188325	19296	37.56	3675	3690	3600	4775	2575	3675	3637.45	1.82	2015	3771	3722	3671	3622	3571	3697	3597	13	1100	100	2350	5	1	13342378	486	-13.35	3.37	12	0.14	-273.00	1083.00	12800	20230117	-71.52	3600	20230823	1.25	12800	-71.52	20230117	3600	1.25	20230823	12800	-71.52	20230117	3600	1.25	20230823	4.71	N	417180	100	13 억	242980	N	N	N	N
57	20230823	091211	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3645	-30	5	-0.82	5328595	1447	2.82	3675	3690	3645	4775	2575	3675	3682.51	1.82	-935	3771	3722	3671	3622	3571	3697	3597	13	1100	100	2350	5	1	13342378	486	-13.35	3.37	12	0.01	-273.00	1083.00	12800	20230117	-71.52	3600	20230727	1.25	12800	-71.52	20230117	3600	1.25	20230727	12800	-71.52	20230117	3600	1.25	20230727	4.71	N	417180	100	13 억	242980	N	N	N	N
58	20230822	161155	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3675	-55	5	-1.47	188370210	51284	103.23	3710	3720	3620	4845	2615	3730	3673.04	1.88	-7579	3856	3792	3721	3657	3586	3825	3690	13	1115	100	2380	5	1	13342378	490	-13.46	3.39	12	0.38	-273.00	1083.00	12800	20230117	-71.29	3600	20230727	2.08	12800	-71.29	20230117	3600	2.08	20230727	12800	-71.29	20230117	3600	2.08	20230727	4.67	N	417180	100	13 억	250642	N	N	N	N
59	20230822	151155	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3685	-45	5	-1.21	154013500	41908	84.36	3710	3720	3620	4845	2615	3730	3675.04	1.88	-7319	3856	3792	3721	3657	3586	3825	3690	13	1115	100	2380	5	1	13342378	492	-13.50	3.40	12	0.31	-273.00	1083.00	12800	20230117	-71.21	3600	20230727	2.36	12800	-71.21	20230117	3600	2.36	20230727	12800	-71.21	20230117	3600	2.36	20230727	4.67	N	417180	100	13 억	250642	N	N	N	N
60	20230822	141155	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3700	-30	5	-0.80	150615180	40988	82.51	3710	3720	3620	4845	2615	3730	3674.62	1.88	-7083	3856	3792	3721	3657	3586	3825	3690	13	1115	100	2380	5	1	13342378	494	-13.55	3.42	12	0.31	-273.00	1083.00	12800	20230117	-71.09	3600	20230727	2.78	12800	-71.09	20230117	3600	2.78	20230727	12800	-71.09	20230117	3600	2.78	20230727	4.67	N	417180	100	13 억	250642	N	N	N	N
61	20230822	131152	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3705	-25	5	-0.67	147502510	40143	80.81	3710	3720	3620	4845	2615	3730	3674.43	1.88	-6991	3856	3792	3721	3657	3586	3825	3690	13	1115	100	2380	5	1	13342378	494	-13.57	3.42	12	0.30	-273.00	1083.00	12800	20230117	-71.05	3600	20230727	2.92	12800	-71.05	20230117	3600	2.92	20230727	12800	-71.05	20230117	3600	2.92	20230727	4.67	N	417180	100	13 억	250642	N	N	N	N
62	20230822	121138	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3700	-30	5	-0.80	134156575	36534	73.54	3710	3720	3620	4845	2615	3730	3672.10	1.88	-7410	3856	3792	3721	3657	3586	3825	3690	13	1115	100	2380	5	1	13342378	494	-13.55	3.42	12	0.27	-273.00	1083.00	12800	20230117	-71.09	3600	20230727	2.78	12800	-71.09	20230117	3600	2.78	20230727	12800	-71.09	20230117	3600	2.78	20230727	4.67	N	417180	100	13 억	250642	N	N	N	N
63	20230822	111151	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3700	-30	5	-0.80	105108135	28636	57.64	3710	3720	3620	4845	2615	3730	3670.49	1.88	-7549	3856	3792	3721	3657	3586	3825	3690	13	1115	100	2380	5	1	13342378	494	-13.55	3.42	12	0.21	-273.00	1083.00	12800	20230117	-71.09	3600	20230727	2.78	12800	-71.09	20230117	3600	2.78	20230727	12800	-71.09	20230117	3600	2.78	20230727	4.67	N	417180	100	13 억	250642	N	N	N	N
64	20230822	101149	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3660	-70	5	-1.88	78824480	21507	43.29	3710	3710	3620	4845	2615	3730	3665.06	1.88	-5320	3856	3792	3721	3657	3586	3825	3690	13	1115	100	2380	5	1	13342378	488	-13.41	3.38	12	0.16	-273.00	1083.00	12800	20230117	-71.41	3600	20230727	1.67	12800	-71.41	20230117	3600	1.67	20230727	12800	-71.41	20230117	3600	1.67	20230727	4.67	N	417180	100	13 억	250642	N	N	N	N
65	20230822	091147	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3665	-65	5	-1.74	31438255	8526	17.16	3710	3710	3660	4845	2615	3730	3687.34	1.88	-4618	3856	3792	3721	3657	3586	3825	3690	13	1115	100	2380	5	1	13342378	489	-13.42	3.38	12	0.06	-273.00	1083.00	12800	20230117	-71.37	3600	20230727	1.81	12800	-71.37	20230117	3600	1.81	20230727	12800	-71.37	20230117	3600	1.81	20230727	4.67	N	417180	100	13 억	250642	N	N	N	N
66	20230821	161146	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3730	-5	5	-0.13	175534590	47116	87.37	3660	3785	3650	4855	2615	3735	3725.57	1.74	19120	3978	3856	3788	3666	3598	3917	3727	13	1120	100	2390	5	1	13342378	498	-13.66	3.44	12	0.35	-273.00	1083.00	12800	20230117	-70.86	3600	20230727	3.61	12800	-70.86	20230117	3600	3.61	20230727	12800	-70.86	20230117	3600	3.61	20230727	4.66	N	417180	100	13 억	231522	N	N	N	N
67	20230821	151154	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3730	-5	5	-0.13	163109735	43767	81.16	3660	3785	3650	4855	2615	3735	3726.77	1.74	19234	3978	3856	3788	3666	3598	3917	3727	13	1120	100	2390	5	1	13342378	498	-13.66	3.44	12	0.33	-273.00	1083.00	12800	20230117	-70.86	3600	20230727	3.61	12800	-70.86	20230117	3600	3.61	20230727	12800	-70.86	20230117	3600	3.61	20230727	4.66	N	417180	100	13 억	231522	N	N	N	N
68	20230821	141148	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3750	15	2	0.40	150052115	40254	74.65	3660	3785	3650	4855	2615	3735	3727.63	1.74	19801	3978	3856	3788	3666	3598	3917	3727	13	1120	100	2390	5	1	13342378	500	-13.74	3.46	12	0.30	-273.00	1083.00	12800	20230117	-70.70	3600	20230727	4.17	12800	-70.70	20230117	3600	4.17	20230727	12800	-70.70	20230117	3600	4.17	20230727	4.66	N	417180	100	13 억	231522	N	N	N	N
69	20230821	131203	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3760	25	2	0.67	145151095	38942	72.22	3660	3785	3650	4855	2615	3735	3727.37	1.74	19485	3978	3856	3788	3666	3598	3917	3727	13	1120	100	2390	5	1	13342378	502	-13.77	3.47	12	0.29	-273.00	1083.00	12800	20230117	-70.62	3600	20230727	4.44	12800	-70.62	20230117	3600	4.44	20230727	12800	-70.62	20230117	3600	4.44	20230727	4.66	N	417180	100	13 억	231522	N	N	N	N
70	20230821	121158	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3740	5	2	0.13	114941880	30824	57.16	3660	3785	3650	4855	2615	3735	3728.97	1.74	14429	3978	3856	3788	3666	3598	3917	3727	13	1120	100	2390	5	1	13342378	499	-13.70	3.45	12	0.23	-273.00	1083.00	12800	20230117	-70.78	3600	20230727	3.89	12800	-70.78	20230117	3600	3.89	20230727	12800	-70.78	20230117	3600	3.89	20230727	4.66	N	417180	100	13 억	231522	N	N	N	N
71	20230821	111147	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3765	30	2	0.80	76936015	20667	38.33	3660	3785	3650	4855	2615	3735	3722.65	1.74	10356	3978	3856	3788	3666	3598	3917	3727	13	1120	100	2390	5	1	13342378	502	-13.79	3.48	12	0.15	-273.00	1083.00	12800	20230117	-70.59	3600	20230727	4.58	12800	-70.59	20230117	3600	4.58	20230727	12800	-70.59	20230117	3600	4.58	20230727	4.66	N	417180	100	13 억	231522	N	N	N	N
72	20230821	101145	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3775	40	2	1.07	59423110	16003	29.68	3660	3785	3650	4855	2615	3735	3713.25	1.74	8355	3978	3856	3788	3666	3598	3917	3727	13	1120	100	2390	5	1	13342378	504	-13.83	3.49	12	0.12	-273.00	1083.00	12800	20230117	-70.51	3600	20230727	4.86	12800	-70.51	20230117	3600	4.86	20230727	12800	-70.51	20230117	3600	4.86	20230727	4.66	N	417180	100	13 억	231522	N	N	N	N
73	20230821	091157	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3720	-15	5	-0.40	18990520	5158	9.57	3660	3755	3650	4855	2615	3735	3681.76	1.74	290	3978	3856	3788	3666	3598	3917	3727	13	1120	100	2390	5	1	13342378	496	-13.63	3.43	12	0.04	-273.00	1083.00	12800	20230117	-70.94	3600	20230727	3.33	12800	-70.94	20230117	3600	3.33	20230727	12800	-70.94	20230117	3600	3.33	20230727	4.66	N	417180	100	13 억	231522	N	N	N	N
74	20230818	161147	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3735	-115	5	-2.99	192797265	51379	76.32	3725	3910	3720	5000	2695	3850	3752.45	1.78	-6371	3933	3891	3808	3766	3683	3912	3787	13	1152	100	2460	5	1	13342378	498	-13.68	3.45	12	0.39	-273.00	1083.00	12800	20230117	-70.82	3600	20230727	3.75	12800	-70.82	20230117	3600	3.75	20230727	12800	-70.82	20230117	3600	3.75	20230727	4.55	N	417180	100	13 억	237893	N	N	N	N
75	20230818	151137	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3765	-85	5	-2.21	156670315	41688	61.92	3725	3910	3720	5000	2695	3850	3758.16	1.78	-6598	3933	3891	3808	3766	3683	3912	3787	13	1152	100	2460	5	1	13342378	502	-13.79	3.48	12	0.31	-273.00	1083.00	12800	20230117	-70.59	3600	20230727	4.58	12800	-70.59	20230117	3600	4.58	20230727	12800	-70.59	20230117	3600	4.58	20230727	4.55	N	417180	100	13 억	237893	N	N	N	N
76	20230818	141148	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3750	-100	5	-2.60	116160080	30852	45.83	3725	3910	3720	5000	2695	3850	3765.07	1.78	-4347	3933	3891	3808	3766	3683	3912	3787	13	1152	100	2460	5	1	13342378	500	-13.74	3.46	12	0.23	-273.00	1083.00	12800	20230117	-70.70	3600	20230727	4.17	12800	-70.70	20230117	3600	4.17	20230727	12800	-70.70	20230117	3600	4.17	20230727	4.55	N	417180	100	13 억	237893	N	N	N	N
77	20230818	131139	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3760	-90	5	-2.34	107631610	28579	42.45	3725	3910	3720	5000	2695	3850	3766.11	1.78	-4077	3933	3891	3808	3766	3683	3912	3787	13	1152	100	2460	5	1	13342378	502	-13.77	3.47	12	0.21	-273.00	1083.00	12800	20230117	-70.62	3600	20230727	4.44	12800	-70.62	20230117	3600	4.44	20230727	12800	-70.62	20230117	3600	4.44	20230727	4.55	N	417180	100	13 억	237893	N	N	N	N
78	20230818	121152	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3770	-80	5	-2.08	96679810	25662	38.12	3725	3910	3720	5000	2695	3850	3767.43	1.78	-4217	3933	3891	3808	3766	3683	3912	3787	13	1152	100	2460	5	1	13342378	503	-13.81	3.48	12	0.19	-273.00	1083.00	12800	20230117	-70.55	3600	20230727	4.72	12800	-70.55	20230117	3600	4.72	20230727	12800	-70.55	20230117	3600	4.72	20230727	4.55	N	417180	100	13 억	237893	N	N	N	N
79	20230818	111142	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3815	-35	5	-0.91	81989700	21789	32.37	3725	3910	3720	5000	2695	3850	3762.89	1.78	-3436	3933	3891	3808	3766	3683	3912	3787	13	1152	100	2460	5	1	13342378	509	-13.97	3.52	12	0.16	-273.00	1083.00	12800	20230117	-70.20	3600	20230727	5.97	12800	-70.20	20230117	3600	5.97	20230727	12800	-70.20	20230117	3600	5.97	20230727	4.55	N	417180	100	13 억	237893	N	N	N	N
80	20230818	101149	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3740	-110	5	-2.86	67809560	18031	26.78	3725	3910	3720	5000	2695	3850	3760.72	1.78	-5020	3933	3891	3808	3766	3683	3912	3787	13	1152	100	2460	5	1	13342378	499	-13.70	3.45	12	0.14	-273.00	1083.00	12800	20230117	-70.78	3600	20230727	3.89	12800	-70.78	20230117	3600	3.89	20230727	12800	-70.78	20230117	3600	3.89	20230727	4.55	N	417180	100	13 억	237893	N	N	N	N
81	20230818	091154	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3755	-95	5	-2.47	13707075	3644	5.41	3725	3910	3720	5000	2695	3850	3761.55	1.78	-1413	3933	3891	3808	3766	3683	3912	3787	13	1152	100	2460	5	1	13342378	501	-13.75	3.47	12	0.03	-273.00	1083.00	12800	20230117	-70.66	3600	20230727	4.31	12800	-70.66	20230117	3600	4.31	20230727	12800	-70.66	20230117	3600	4.31	20230727	4.55	N	417180	100	13 억	237893	N	N	N	N
82	20230817	161149	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3850	-40	5	-1.03	251642635	66679	72.83	3840	3850	3725	5050	2725	3890	3773.93	1.85	-9173	4176	4032	3926	3782	3676	3980	3730	13	1162	100	2480	5	1	13342378	514	-14.10	3.55	12	0.50	-273.00	1083.00	12800	20230117	-69.92	3600	20230727	6.94	12800	-69.92	20230117	3600	6.94	20230727	12800	-69.92	20230117	3600	6.94	20230727	4.59	N	417180	100	13 억	246419	N	N	N	N
83	20230817	151155	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3775	-115	5	-2.96	233877015	62050	67.78	3840	3845	3725	5050	2725	3890	3769.17	1.85	-8566	4176	4032	3926	3782	3676	3980	3730	13	1162	100	2480	5	1	13342378	504	-13.83	3.49	12	0.47	-273.00	1083.00	12800	20230117	-70.51	3600	20230727	4.86	12800	-70.51	20230117	3600	4.86	20230727	12800	-70.51	20230117	3600	4.86	20230727	4.59	N	417180	100	13 억	246419	N	N	N	N
84	20230817	141145	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3785	-105	5	-2.70	175220020	46539	50.84	3840	3845	3725	5050	2725	3890	3765.01	1.85	-9048	4176	4032	3926	3782	3676	3980	3730	13	1162	100	2480	5	1	13342378	505	-13.86	3.49	12	0.35	-273.00	1083.00	12800	20230117	-70.43	3600	20230727	5.14	12800	-70.43	20230117	3600	5.14	20230727	12800	-70.43	20230117	3600	5.14	20230727	4.59	N	417180	100	13 억	246419	N	N	N	N
85	20230817	131141	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3755	-135	5	-3.47	160820175	42727	46.67	3840	3845	3725	5050	2725	3890	3763.90	1.85	-6511	4176	4032	3926	3782	3676	3980	3730	13	1162	100	2480	5	1	13342378	501	-13.75	3.47	12	0.32	-273.00	1083.00	12800	20230117	-70.66	3600	20230727	4.31	12800	-70.66	20230117	3600	4.31	20230727	12800	-70.66	20230117	3600	4.31	20230727	4.59	N	417180	100	13 억	246419	N	N	N	N
86	20230817	121144	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3785	-105	5	-2.70	125273905	33242	36.31	3840	3845	3730	5050	2725	3890	3768.54	1.85	-8543	4176	4032	3926	3782	3676	3980	3730	13	1162	100	2480	5	1	13342378	505	-13.86	3.49	12	0.25	-273.00	1083.00	12800	20230117	-70.43	3600	20230727	5.14	12800	-70.43	20230117	3600	5.14	20230727	12800	-70.43	20230117	3600	5.14	20230727	4.59	N	417180	100	13 억	246419	N	N	N	N
87	20230817	111146	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3770	-120	5	-3.08	115539645	30665	33.50	3840	3845	3730	5050	2725	3890	3767.80	1.85	-8271	4176	4032	3926	3782	3676	3980	3730	13	1162	100	2480	5	1	13342378	503	-13.81	3.48	12	0.23	-273.00	1083.00	12800	20230117	-70.55	3600	20230727	4.72	12800	-70.55	20230117	3600	4.72	20230727	12800	-70.55	20230117	3600	4.72	20230727	4.59	N	417180	100	13 억	246419	N	N	N	N
88	20230817	101140	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3795	-95	5	-2.44	90060325	23891	26.10	3840	3845	3730	5050	2725	3890	3769.63	1.85	-6152	4176	4032	3926	3782	3676	3980	3730	13	1162	100	2480	5	1	13342378	506	-13.90	3.50	12	0.18	-273.00	1083.00	12800	20230117	-70.35	3600	20230727	5.42	12800	-70.35	20230117	3600	5.42	20230727	12800	-70.35	20230117	3600	5.42	20230727	4.59	N	417180	100	13 억	246419	N	N	N	N
89	20230817	091138	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3765	-125	5	-3.21	39282495	10379	11.34	3840	3845	3730	5050	2725	3890	3784.81	1.85	-3395	4176	4032	3926	3782	3676	3980	3730	13	1162	100	2480	5	1	13342378	502	-13.79	3.48	12	0.08	-273.00	1083.00	12800	20230117	-70.59	3600	20230727	4.58	12800	-70.59	20230117	3600	4.58	20230727	12800	-70.59	20230117	3600	4.58	20230727	4.59	N	417180	100	13 억	246419	N	N	N	N
90	20230816	161144	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3890	-180	5	-4.42	341946700	88256	250.62	4070	4070	3820	5290	2850	4070	3874.48	1.96	-15240	4220	4145	4075	4000	3930	4110	3965	13	1220	100	2600	5	1	13342378	519	-14.25	3.59	12	0.66	-273.00	1083.00	12800	20230117	-69.61	3600	20230727	8.06	12800	-69.61	20230117	3600	8.06	20230727	12800	-69.61	20230117	3600	8.06	20230727	4.55	N	417180	100	13 억	261663	N	N	N	N
91	20230816	151146	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3835	-235	5	-5.77	331330890	85526	242.87	4070	4070	3820	5290	2850	4070	3874.04	1.96	-14739	4220	4145	4075	4000	3930	4110	3965	13	1220	100	2600	5	1	13342378	512	-14.05	3.54	12	0.64	-273.00	1083.00	12800	20230117	-70.04	3600	20230727	6.53	12800	-70.04	20230117	3600	6.53	20230727	12800	-70.04	20230117	3600	6.53	20230727	4.55	N	417180	100	13 억	261663	N	N	N	N
92	20230816	141143	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3850	-220	5	-5.41	284751995	73386	208.39	4070	4070	3830	5290	2850	4070	3880.20	1.96	-11788	4220	4145	4075	4000	3930	4110	3965	13	1220	100	2600	5	1	13342378	514	-14.10	3.55	12	0.55	-273.00	1083.00	12800	20230117	-69.92	3600	20230727	6.94	12800	-69.92	20230117	3600	6.94	20230727	12800	-69.92	20230117	3600	6.94	20230727	4.55	N	417180	100	13 억	261663	N	N	N	N
93	20230816	131141	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3880	-190	5	-4.67	245012315	63056	179.06	4070	4070	3830	5290	2850	4070	3885.63	1.96	-11440	4220	4145	4075	4000	3930	4110	3965	13	1220	100	2600	5	1	13342378	518	-14.21	3.58	12	0.47	-273.00	1083.00	12800	20230117	-69.69	3600	20230727	7.78	12800	-69.69	20230117	3600	7.78	20230727	12800	-69.69	20230117	3600	7.78	20230727	4.55	N	417180	100	13 억	261663	N	N	N	N
94	20230816	121159	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3885	-185	5	-4.55	219324775	56421	160.22	4070	4070	3830	5290	2850	4070	3887.29	1.96	-12966	4220	4145	4075	4000	3930	4110	3965	13	1220	100	2600	5	1	13342378	518	-14.23	3.59	12	0.42	-273.00	1083.00	12800	20230117	-69.65	3600	20230727	7.92	12800	-69.65	20230117	3600	7.92	20230727	12800	-69.65	20230117	3600	7.92	20230727	4.55	N	417180	100	13 억	261663	N	N	N	N
95	20230816	111155	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3910	-160	5	-3.93	192081175	49378	140.22	4070	4070	3830	5290	2850	4070	3890.02	1.96	-15961	4220	4145	4075	4000	3930	4110	3965	13	1220	100	2600	5	1	13342378	522	-14.32	3.61	12	0.37	-273.00	1083.00	12800	20230117	-69.45	3600	20230727	8.61	12800	-69.45	20230117	3600	8.61	20230727	12800	-69.45	20230117	3600	8.61	20230727	4.55	N	417180	100	13 억	261663	N	N	N	N
96	20230816	101146	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3850	-220	5	-5.41	162416285	41723	118.48	4070	4070	3840	5290	2850	4070	3892.73	1.96	-13110	4220	4145	4075	4000	3930	4110	3965	13	1220	100	2600	5	1	13342378	514	-14.10	3.55	12	0.31	-273.00	1083.00	12800	20230117	-69.92	3600	20230727	6.94	12800	-69.92	20230117	3600	6.94	20230727	12800	-69.92	20230117	3600	6.94	20230727	4.55	N	417180	100	13 억	261663	N	N	N	N
97	20230816	091139	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3930	-140	5	-3.44	33962745	8629	24.50	4070	4070	3900	5290	2850	4070	3935.88	1.96	-2497	4220	4145	4075	4000	3930	4110	3965	13	1220	100	2600	5	1	13342378	524	-14.40	3.63	12	0.06	-273.00	1083.00	12800	20230117	-69.30	3600	20230727	9.17	12800	-69.30	20230117	3600	9.17	20230727	12800	-69.30	20230117	3600	9.17	20230727	4.55	N	417180	100	13 억	261663	N	N	N	N
98	20230814	161129	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4070	-35	5	-0.85	139793660	34355	42.41	4110	4150	4005	5330	2875	4105	4069.09	1.99	-3586	4225	4165	4105	4045	3985	4135	4015	13	1227	100	2620	5	1	13342378	543	-14.91	3.76	12	0.26	-273.00	1083.00	12800	20230117	-68.20	3600	20230727	13.06	12800	-68.20	20230117	3600	13.06	20230727	12800	-68.20	20230117	3600	13.06	20230727	4.55	N	417180	100	13 억	265763	N	N	N	N
99	20230814	151126	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4060	-45	5	-1.10	134693360	33100	40.87	4110	4150	4005	5330	2875	4105	4069.29	1.99	-3439	4225	4165	4105	4045	3985	4135	4015	13	1227	100	2620	5	1	13342378	542	-14.87	3.75	12	0.25	-273.00	1083.00	12800	20230117	-68.28	3600	20230727	12.78	12800	-68.28	20230117	3600	12.78	20230727	12800	-68.28	20230117	3600	12.78	20230727	4.55	N	417180	100	13 억	265763	N	N	N	N
100	20230814	141130	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4030	-75	5	-1.83	120594480	29607	36.55	4110	4150	4005	5330	2875	4105	4073.17	1.99	-3935	4225	4165	4105	4045	3985	4135	4015	13	1227	100	2620	5	1	13342378	538	-14.76	3.72	12	0.22	-273.00	1083.00	12800	20230117	-68.52	3600	20230727	11.94	12800	-68.52	20230117	3600	11.94	20230727	12800	-68.52	20230117	3600	11.94	20230727	4.55	N	417180	100	13 억	265763	N	N	N	N
101	20230814	131116	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4065	-40	5	-0.97	107622875	26400	32.59	4110	4150	4005	5330	2875	4105	4076.62	1.99	-2471	4225	4165	4105	4045	3985	4135	4015	13	1227	100	2620	5	1	13342378	542	-14.89	3.75	12	0.20	-273.00	1083.00	12800	20230117	-68.24	3600	20230727	12.92	12800	-68.24	20230117	3600	12.92	20230727	12800	-68.24	20230117	3600	12.92	20230727	4.55	N	417180	100	13 억	265763	N	N	N	N
102	20230814	121126	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4085	-20	5	-0.49	91856730	22506	27.79	4110	4150	4005	5330	2875	4105	4081.43	1.99	-2994	4225	4165	4105	4045	3985	4135	4015	13	1227	100	2620	5	1	13342378	545	-14.96	3.77	12	0.17	-273.00	1083.00	12800	20230117	-68.09	3600	20230727	13.47	12800	-68.09	20230117	3600	13.47	20230727	12800	-68.09	20230117	3600	13.47	20230727	4.55	N	417180	100	13 억	265763	N	N	N	N
103	20230814	111117	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4080	-25	5	-0.61	81934985	20067	24.77	4110	4150	4005	5330	2875	4105	4083.07	1.99	-2572	4225	4165	4105	4045	3985	4135	4015	13	1227	100	2620	5	1	13342378	544	-14.95	3.77	12	0.15	-273.00	1083.00	12800	20230117	-68.12	3600	20230727	13.33	12800	-68.12	20230117	3600	13.33	20230727	12800	-68.12	20230117	3600	13.33	20230727	4.55	N	417180	100	13 억	265763	N	N	N	N
104	20230814	101122	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4050	-55	5	-1.34	64375845	15738	19.43	4110	4150	4005	5330	2875	4105	4090.47	1.99	-3710	4225	4165	4105	4045	3985	4135	4015	13	1227	100	2620	5	1	13342378	540	-14.84	3.74	12	0.12	-273.00	1083.00	12800	20230117	-68.36	3600	20230727	12.50	12800	-68.36	20230117	3600	12.50	20230727	12800	-68.36	20230117	3600	12.50	20230727	4.55	N	417180	100	13 억	265763	N	N	N	N
105	20230814	091118	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4120	15	2	0.37	9513605	2307	2.85	4110	4150	4095	5330	2875	4105	4123.80	1.99	-1389	4225	4165	4105	4045	3985	4135	4015	13	1227	100	2620	5	1	13342378	550	-15.09	3.80	12	0.02	-273.00	1083.00	12800	20230117	-67.81	3600	20230727	14.44	12800	-67.81	20230117	3600	14.44	20230727	12800	-67.81	20230117	3600	14.44	20230727	4.55	N	417180	100	13 억	265763	N	N	N	N
106	20230811	161118	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4105	15	2	0.37	330916865	80299	104.27	4150	4165	4045	5310	2865	4090	4121.06	1.96	2249	4216	4152	4061	3997	3906	4185	4030	13	1222	100	2610	5	1	13342378	548	-15.04	3.79	12	0.60	-273.00	1083.00	12800	20230117	-67.93	3600	20230727	14.03	12800	-67.93	20230117	3600	14.03	20230727	12800	-67.93	20230117	3600	14.03	20230727	4.54	N	417180	100	13 억	261030	N	N	N	N
107	20230811	151112	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4115	25	2	0.61	328544995	79721	103.52	4150	4165	4045	5310	2865	4090	4121.19	1.96	2035	4216	4152	4061	3997	3906	4185	4030	13	1222	100	2610	5	1	13342378	549	-15.07	3.80	12	0.60	-273.00	1083.00	12800	20230117	-67.85	3600	20230727	14.31	12800	-67.85	20230117	3600	14.31	20230727	12800	-67.85	20230117	3600	14.31	20230727	4.54	N	417180	100	13 억	261030	N	N	N	N
108	20230811	141109	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4130	40	2	0.98	274686660	66679	86.58	4150	4165	4045	5310	2865	4090	4119.54	1.96	3001	4216	4152	4061	3997	3906	4185	4030	13	1222	100	2610	5	1	13342378	551	-15.13	3.81	12	0.50	-273.00	1083.00	12800	20230117	-67.73	3600	20230727	14.72	12800	-67.73	20230117	3600	14.72	20230727	12800	-67.73	20230117	3600	14.72	20230727	4.54	N	417180	100	13 억	261030	N	N	N	N
109	20230811	131109	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4140	50	2	1.22	223235395	54209	70.39	4150	4165	4045	5310	2865	4090	4118.05	1.96	6768	4216	4152	4061	3997	3906	4185	4030	13	1222	100	2610	5	1	13342378	552	-15.16	3.82	12	0.41	-273.00	1083.00	12800	20230117	-67.66	3600	20230727	15.00	12800	-67.66	20230117	3600	15.00	20230727	12800	-67.66	20230117	3600	15.00	20230727	4.54	N	417180	100	13 억	261030	N	N	N	N
110	20230811	121100	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4125	35	2	0.86	137665785	33566	43.59	4150	4150	4045	5310	2865	4090	4101.35	1.96	2436	4216	4152	4061	3997	3906	4185	4030	13	1222	100	2610	5	1	13342378	550	-15.11	3.81	12	0.25	-273.00	1083.00	12800	20230117	-67.77	3600	20230727	14.58	12800	-67.77	20230117	3600	14.58	20230727	12800	-67.77	20230117	3600	14.58	20230727	4.54	N	417180	100	13 억	261030	N	N	N	N
111	20230811	111101	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4120	30	2	0.73	126371455	30822	40.02	4150	4150	4045	5310	2865	4090	4100.04	1.96	1973	4216	4152	4061	3997	3906	4185	4030	13	1222	100	2610	5	1	13342378	550	-15.09	3.80	12	0.23	-273.00	1083.00	12800	20230117	-67.81	3600	20230727	14.44	12800	-67.81	20230117	3600	14.44	20230727	12800	-67.81	20230117	3600	14.44	20230727	4.54	N	417180	100	13 억	261030	N	N	N	N
112	20230811	101054	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4140	50	2	1.22	96609230	23613	30.66	4150	4150	4045	5310	2865	4090	4091.36	1.96	1152	4216	4152	4061	3997	3906	4185	4030	13	1222	100	2610	5	1	13342378	552	-15.16	3.82	12	0.18	-273.00	1083.00	12800	20230117	-67.66	3600	20230727	15.00	12800	-67.66	20230117	3600	15.00	20230727	12800	-67.66	20230117	3600	15.00	20230727	4.54	N	417180	100	13 억	261030	N	N	N	N
113	20230811	091108	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4080	-10	5	-0.24	42055165	10331	13.42	4150	4150	4045	5310	2865	4090	4070.77	1.96	-894	4216	4152	4061	3997	3906	4185	4030	13	1222	100	2610	5	1	13342378	544	-14.95	3.77	12	0.08	-273.00	1083.00	12800	20230117	-68.12	3600	20230727	13.33	12800	-68.12	20230117	3600	13.33	20230727	12800	-68.12	20230117	3600	13.33	20230727	4.54	N	417180	100	13 억	261030	N	N	N	N
114	20230810	161056	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4090	70	2	1.74	300961010	74259	162.45	4020	4125	3970	5220	2815	4020	4052.81	1.82	16815	4130	4075	3970	3915	3810	4102	3942	13	1202	100	2570	5	1	13342378	546	-14.98	3.78	12	0.56	-273.00	1083.00	12800	20230117	-68.05	3600	20230727	13.61	12800	-68.05	20230117	3600	13.61	20230727	12800	-68.05	20230117	3600	13.61	20230727	4.52	N	417180	100	13 억	242193	N	N	N	N
115	20230810	151053	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4100	80	2	1.99	294782235	72748	159.15	4020	4125	3970	5220	2815	4020	4052.10	1.82	17012	4130	4075	3970	3915	3810	4102	3942	13	1202	100	2570	5	1	13342378	547	-15.02	3.79	12	0.55	-273.00	1083.00	12800	20230117	-67.97	3600	20230727	13.89	12800	-67.97	20230117	3600	13.89	20230727	12800	-67.97	20230117	3600	13.89	20230727	4.52	N	417180	100	13 억	242193	N	N	N	N
116	20230810	141053	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4100	80	2	1.99	266964070	65938	144.25	4020	4125	3970	5220	2815	4020	4048.71	1.82	16632	4130	4075	3970	3915	3810	4102	3942	13	1202	100	2570	5	1	13342378	547	-15.02	3.79	12	0.49	-273.00	1083.00	12800	20230117	-67.97	3600	20230727	13.89	12800	-67.97	20230117	3600	13.89	20230727	12800	-67.97	20230117	3600	13.89	20230727	4.52	N	417180	100	13 억	242193	N	N	N	N
117	20230810	131044	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4090	70	2	1.74	191241330	47388	103.67	4020	4125	3970	5220	2815	4020	4035.65	1.82	14344	4130	4075	3970	3915	3810	4102	3942	13	1202	100	2570	5	1	13342378	546	-14.98	3.78	12	0.36	-273.00	1083.00	12800	20230117	-68.05	3600	20230727	13.61	12800	-68.05	20230117	3600	13.61	20230727	12800	-68.05	20230117	3600	13.61	20230727	4.52	N	417180	100	13 억	242193	N	N	N	N
118	20230810	121104	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4030	10	2	0.25	114995565	28688	62.76	4020	4060	3970	5220	2815	4020	4008.49	1.82	8587	4130	4075	3970	3915	3810	4102	3942	13	1202	100	2570	5	1	13342378	538	-14.76	3.72	12	0.22	-273.00	1083.00	12800	20230117	-68.52	3600	20230727	11.94	12800	-68.52	20230117	3600	11.94	20230727	12800	-68.52	20230117	3600	11.94	20230727	4.52	N	417180	100	13 억	242193	N	N	N	N
119	20230810	111106	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4050	30	2	0.75	87928665	21945	48.01	4020	4060	3970	5220	2815	4020	4006.77	1.82	7007	4130	4075	3970	3915	3810	4102	3942	13	1202	100	2570	5	1	13342378	540	-14.84	3.74	12	0.16	-273.00	1083.00	12800	20230117	-68.36	3600	20230727	12.50	12800	-68.36	20230117	3600	12.50	20230727	12800	-68.36	20230117	3600	12.50	20230727	4.52	N	417180	100	13 억	242193	N	N	N	N
120	20230810	101100	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3990	-30	5	-0.75	36909395	9243	20.22	4020	4045	3970	5220	2815	4020	3993.23	1.82	-139	4130	4075	3970	3915	3810	4102	3942	13	1202	100	2570	5	1	13342378	532	-14.62	3.68	12	0.07	-273.00	1083.00	12800	20230117	-68.83	3600	20230727	10.83	12800	-68.83	20230117	3600	10.83	20230727	12800	-68.83	20230117	3600	10.83	20230727	4.52	N	417180	100	13 억	242193	N	N	N	N
121	20230810	091109	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3995	-25	5	-0.62	5791740	1449	3.17	4020	4020	3990	5220	2815	4020	3997.06	1.82	571	4130	4075	3970	3915	3810	4102	3942	13	1202	100	2570	5	1	13342378	533	-14.63	3.69	12	0.01	-273.00	1083.00	12800	20230117	-68.79	3600	20230727	10.97	12800	-68.79	20230117	3600	10.97	20230727	12800	-68.79	20230117	3600	10.97	20230727	4.52	N	417180	100	13 억	242193	N	N	N	N
122	20230809	161054	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4020	100	2	2.55	179628010	45334	70.50	3870	4025	3865	5090	2745	3920	3962.11	1.73	14367	4206	4062	3976	3832	3746	4020	3790	13	1172	100	2500	5	1	13342378	536	-14.73	3.71	12	0.34	-273.00	1083.00	12800	20230117	-68.59	3600	20230727	11.67	12800	-68.59	20230117	3600	11.67	20230727	12800	-68.59	20230117	3600	11.67	20230727	4.53	N	417180	100	13 억	230402	N	N	N	N
123	20230809	151041	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4020	100	2	2.55	171843350	43394	67.49	3870	4025	3865	5090	2745	3920	3960.07	1.73	14119	4206	4062	3976	3832	3746	4020	3790	13	1172	100	2500	5	1	13342378	536	-14.73	3.71	12	0.33	-273.00	1083.00	12800	20230117	-68.59	3600	20230727	11.67	12800	-68.59	20230117	3600	11.67	20230727	12800	-68.59	20230117	3600	11.67	20230727	4.53	N	417180	100	13 억	230402	N	N	N	N
124	20230809	141039	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4000	80	2	2.04	139035980	35216	54.77	3870	4025	3865	5090	2745	3920	3948.09	1.73	13047	4206	4062	3976	3832	3746	4020	3790	13	1172	100	2500	5	1	13342378	534	-14.65	3.69	12	0.26	-273.00	1083.00	12800	20230117	-68.75	3600	20230727	11.11	12800	-68.75	20230117	3600	11.11	20230727	12800	-68.75	20230117	3600	11.11	20230727	4.53	N	417180	100	13 억	230402	N	N	N	N
125	20230809	131102	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4020	100	2	2.55	134250465	34019	52.91	3870	4025	3865	5090	2745	3920	3946.34	1.73	12899	4206	4062	3976	3832	3746	4020	3790	13	1172	100	2500	5	1	13342378	536	-14.73	3.71	12	0.25	-273.00	1083.00	12800	20230117	-68.59	3600	20230727	11.67	12800	-68.59	20230117	3600	11.67	20230727	12800	-68.59	20230117	3600	11.67	20230727	4.53	N	417180	100	13 억	230402	N	N	N	N
126	20230809	121101	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4025	105	2	2.68	127172180	32250	50.16	3870	4025	3865	5090	2745	3920	3943.32	1.73	12247	4206	4062	3976	3832	3746	4020	3790	13	1172	100	2500	5	1	13342378	537	-14.74	3.72	12	0.24	-273.00	1083.00	12800	20230117	-68.55	3600	20230727	11.81	12800	-68.55	20230117	3600	11.81	20230727	12800	-68.55	20230117	3600	11.81	20230727	4.53	N	417180	100	13 억	230402	N	N	N	N
127	20230809	111053	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3975	55	2	1.40	78876535	20187	31.40	3870	3995	3865	5090	2745	3920	3907.29	1.73	5136	4206	4062	3976	3832	3746	4020	3790	13	1172	100	2500	5	1	13342378	530	-14.56	3.67	12	0.15	-273.00	1083.00	12800	20230117	-68.95	3600	20230727	10.42	12800	-68.95	20230117	3600	10.42	20230727	12800	-68.95	20230117	3600	10.42	20230727	4.53	N	417180	100	13 억	230402	N	N	N	N
128	20230809	101041	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3930	10	2	0.26	70572030	18088	28.13	3870	3995	3865	5090	2745	3920	3901.59	1.73	4848	4206	4062	3976	3832	3746	4020	3790	13	1172	100	2500	5	1	13342378	524	-14.40	3.63	12	0.14	-273.00	1083.00	12800	20230117	-69.30	3600	20230727	9.17	12800	-69.30	20230117	3600	9.17	20230727	12800	-69.30	20230117	3600	9.17	20230727	4.53	N	417180	100	13 억	230402	N	N	N	N
129	20230809	091046	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3905	-15	5	-0.38	36814690	9490	14.76	3870	3915	3865	5090	2745	3920	3879.31	1.73	4671	4206	4062	3976	3832	3746	4020	3790	13	1172	100	2500	5	1	13342378	521	-14.30	3.61	12	0.07	-273.00	1083.00	12800	20230117	-69.49	3600	20230727	8.47	12800	-69.49	20230117	3600	8.47	20230727	12800	-69.49	20230117	3600	8.47	20230727	4.53	N	417180	100	13 억	230402	N	N	N	N
130	20230808	161107	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3920	-170	5	-4.16	256718345	64280	96.18	4090	4120	3890	5310	2865	4090	3993.81	1.75	-2877	4226	4157	4076	4007	3926	4192	4042	13	1222	100	2610	5	1	13342378	523	-14.36	3.62	12	0.48	-273.00	1083.00	12800	20230117	-69.38	3600	20230727	8.89	12800	-69.38	20230117	3600	8.89	20230727	12800	-69.38	20230117	3600	8.89	20230727	4.58	N	417180	100	13 억	232988	N	N	N	N
131	20230808	151052	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3900	-190	5	-4.65	240485785	60137	89.98	4090	4120	3890	5310	2865	4090	3998.97	1.75	-2356	4226	4157	4076	4007	3926	4192	4042	13	1222	100	2610	5	1	13342378	520	-14.29	3.60	12	0.45	-273.00	1083.00	12800	20230117	-69.53	3600	20230727	8.33	12800	-69.53	20230117	3600	8.33	20230727	12800	-69.53	20230117	3600	8.33	20230727	4.58	N	417180	100	13 억	232988	N	N	N	N
132	20230808	141048	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3930	-160	5	-3.91	196618755	48929	73.21	4090	4120	3930	5310	2865	4090	4018.45	1.75	-1756	4226	4157	4076	4007	3926	4192	4042	13	1222	100	2610	5	1	13342378	524	-14.40	3.63	12	0.37	-273.00	1083.00	12800	20230117	-69.30	3600	20230727	9.17	12800	-69.30	20230117	3600	9.17	20230727	12800	-69.30	20230117	3600	9.17	20230727	4.58	N	417180	100	13 억	232988	N	N	N	N
133	20230808	131037	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3970	-120	5	-2.93	156219810	38718	57.93	4090	4120	3960	5310	2865	4090	4034.81	1.75	1772	4226	4157	4076	4007	3926	4192	4042	13	1222	100	2610	5	1	13342378	530	-14.54	3.67	12	0.29	-273.00	1083.00	12800	20230117	-68.98	3600	20230727	10.28	12800	-68.98	20230117	3600	10.28	20230727	12800	-68.98	20230117	3600	10.28	20230727	4.58	N	417180	100	13 억	232988	N	N	N	N
134	20230808	121045	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3980	-110	5	-2.69	147127140	36428	54.51	4090	4120	3965	5310	2865	4090	4038.85	1.75	2628	4226	4157	4076	4007	3926	4192	4042	13	1222	100	2610	5	1	13342378	531	-14.58	3.67	12	0.27	-273.00	1083.00	12800	20230117	-68.91	3600	20230727	10.56	12800	-68.91	20230117	3600	10.56	20230727	12800	-68.91	20230117	3600	10.56	20230727	4.58	N	417180	100	13 억	232988	N	N	N	N
135	20230808	111032	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3995	-95	5	-2.32	109455910	26946	40.32	4090	4120	3995	5310	2865	4090	4062.05	1.75	-281	4226	4157	4076	4007	3926	4192	4042	13	1222	100	2610	5	1	13342378	533	-14.63	3.69	12	0.20	-273.00	1083.00	12800	20230117	-68.79	3600	20230727	10.97	12800	-68.79	20230117	3600	10.97	20230727	12800	-68.79	20230117	3600	10.97	20230727	4.58	N	417180	100	13 억	232988	N	N	N	N
136	20230808	101048	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4100	10	2	0.24	53783615	13132	19.65	4090	4120	4065	5310	2865	4090	4095.61	1.75	-982	4226	4157	4076	4007	3926	4192	4042	13	1222	100	2610	5	1	13342378	547	-15.02	3.79	12	0.10	-273.00	1083.00	12800	20230117	-67.97	3600	20230727	13.89	12800	-67.97	20230117	3600	13.89	20230727	12800	-67.97	20230117	3600	13.89	20230727	4.58	N	417180	100	13 억	232988	N	N	N	N
137	20230808	091052	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4075	-15	5	-0.37	13302305	3256	4.87	4090	4105	4070	5310	2865	4090	4085.47	1.75	-1638	4226	4157	4076	4007	3926	4192	4042	13	1222	100	2610	5	1	13342378	544	-14.93	3.76	12	0.02	-273.00	1083.00	12800	20230117	-68.16	3600	20230727	13.19	12800	-68.16	20230117	3600	13.19	20230727	12800	-68.16	20230117	3600	13.19	20230727	4.58	N	417180	100	13 억	232988	N	N	N	N
138	20230807	161043	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4090	25	2	0.62	271117005	66465	45.30	4015	4145	3995	5280	2850	4065	4079.09	1.67	7735	4415	4240	4075	3900	3735	4327	3987	13	1215	100	2600	5	1	13342378	546	-14.98	3.78	12	0.50	-273.00	1083.00	12800	20230117	-68.05	3600	20230727	13.61	12800	-68.05	20230117	3600	13.61	20230727	12800	-68.05	20230117	3600	13.61	20230727	4.58	N	417180	100	13 억	223363	N	N	N	N
139	20230807	151042	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4075	10	2	0.25	264845890	64929	44.25	4015	4145	3995	5280	2850	4065	4079.01	1.67	7737	4415	4240	4075	3900	3735	4327	3987	13	1215	100	2600	5	1	13342378	544	-14.93	3.76	12	0.49	-273.00	1083.00	12800	20230117	-68.16	3600	20230727	13.19	12800	-68.16	20230117	3600	13.19	20230727	12800	-68.16	20230117	3600	13.19	20230727	4.58	N	417180	100	13 억	223363	N	N	N	N
140	20230807	141048	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4080	15	2	0.37	255479030	62632	42.68	4015	4145	3995	5280	2850	4065	4079.05	1.67	8074	4415	4240	4075	3900	3735	4327	3987	13	1215	100	2600	5	1	13342378	544	-14.95	3.77	12	0.47	-273.00	1083.00	12800	20230117	-68.12	3600	20230727	13.33	12800	-68.12	20230117	3600	13.33	20230727	12800	-68.12	20230117	3600	13.33	20230727	4.58	N	417180	100	13 억	223363	N	N	N	N
141	20230807	131035	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4075	10	2	0.25	225161625	55172	37.60	4015	4145	3995	5280	2850	4065	4081.09	1.67	6423	4415	4240	4075	3900	3735	4327	3987	13	1215	100	2600	5	1	13342378	544	-14.93	3.76	12	0.41	-273.00	1083.00	12800	20230117	-68.16	3600	20230727	13.19	12800	-68.16	20230117	3600	13.19	20230727	12800	-68.16	20230117	3600	13.19	20230727	4.58	N	417180	100	13 억	223363	N	N	N	N
142	20230807	121036	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4140	75	2	1.85	154918370	38131	25.99	4015	4145	3995	5280	2850	4065	4062.79	1.67	7757	4415	4240	4075	3900	3735	4327	3987	13	1215	100	2600	5	1	13342378	552	-15.16	3.82	12	0.29	-273.00	1083.00	12800	20230117	-67.66	3600	20230727	15.00	12800	-67.66	20230117	3600	15.00	20230727	12800	-67.66	20230117	3600	15.00	20230727	4.58	N	417180	100	13 억	223363	N	N	N	N
143	20230807	111026	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4075	10	2	0.25	89612240	22233	15.15	4015	4080	3995	5280	2850	4065	4030.60	1.67	5158	4415	4240	4075	3900	3735	4327	3987	13	1215	100	2600	5	1	13342378	544	-14.93	3.76	12	0.17	-273.00	1083.00	12800	20230117	-68.16	3600	20230727	13.19	12800	-68.16	20230117	3600	13.19	20230727	12800	-68.16	20230117	3600	13.19	20230727	4.58	N	417180	100	13 억	223363	N	N	N	N
144	20230807	101040	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4050	-15	5	-0.37	66949140	16620	11.33	4015	4080	3995	5280	2850	4065	4028.23	1.67	5061	4415	4240	4075	3900	3735	4327	3987	13	1215	100	2600	5	1	13342378	540	-14.84	3.74	12	0.12	-273.00	1083.00	12800	20230117	-68.36	3600	20230727	12.50	12800	-68.36	20230117	3600	12.50	20230727	12800	-68.36	20230117	3600	12.50	20230727	4.58	N	417180	100	13 억	223363	N	N	N	N
145	20230807	091037	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4065	0	3	0.00	16939415	4215	2.87	4015	4065	3995	5280	2850	4065	4018.84	1.67	-1041	4415	4240	4075	3900	3735	4327	3987	13	1215	100	2600	5	1	13342378	542	-14.89	3.75	12	0.03	-273.00	1083.00	12800	20230117	-68.24	3600	20230727	12.92	12800	-68.24	20230117	3600	12.92	20230727	12800	-68.24	20230117	3600	12.92	20230727	4.58	N	417180	100	13 억	223363	N	N	N	N
146	20230804	161030	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4065	110	2	2.78	594384745	146322	199.31	3910	4250	3910	5140	2770	3955	4062.17	1.68	-1757	4051	4002	3906	3857	3761	4027	3882	13	1185	100	2530	5	1	13342378	542	-14.89	3.75	12	1.10	-273.00	1083.00	12800	20230117	-68.24	3600	20230727	12.92	12800	-68.24	20230117	3600	12.92	20230727	12800	-68.24	20230117	3600	12.92	20230727	4.64	N	417180	100	13 억	224710	N	N	N	N
147	20230804	151029	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4060	105	2	2.65	570151755	140357	191.19	3910	4250	3910	5140	2770	3955	4062.15	1.68	-4209	4051	4002	3906	3857	3761	4027	3882	13	1185	100	2530	5	1	13342378	542	-14.87	3.75	12	1.05	-273.00	1083.00	12800	20230117	-68.28	3600	20230727	12.78	12800	-68.28	20230117	3600	12.78	20230727	12800	-68.28	20230117	3600	12.78	20230727	4.64	N	417180	100	13 억	224710	N	N	N	N
148	20230804	141044	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4040	85	2	2.15	476156060	117179	159.61	3910	4250	3910	5140	2770	3955	4063.49	1.68	-9382	4051	4002	3906	3857	3761	4027	3882	13	1185	100	2530	5	1	13342378	539	-14.80	3.73	12	0.88	-273.00	1083.00	12800	20230117	-68.44	3600	20230727	12.22	12800	-68.44	20230117	3600	12.22	20230727	12800	-68.44	20230117	3600	12.22	20230727	4.64	N	417180	100	13 억	224710	N	N	N	N
149	20230804	131027	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4020	65	2	1.64	448243205	110208	150.12	3910	4250	3910	5140	2770	3955	4067.25	1.68	-12052	4051	4002	3906	3857	3761	4027	3882	13	1185	100	2530	5	1	13342378	536	-14.73	3.71	12	0.83	-273.00	1083.00	12800	20230117	-68.59	3600	20230727	11.67	12800	-68.59	20230117	3600	11.67	20230727	12800	-68.59	20230117	3600	11.67	20230727	4.64	N	417180	100	13 억	224710	N	N	N	N
150	20230804	121020	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4060	105	2	2.65	401904260	98657	134.38	3910	4250	3910	5140	2770	3955	4073.75	1.68	-13529	4051	4002	3906	3857	3761	4027	3882	13	1185	100	2530	5	1	13342378	542	-14.87	3.75	12	0.74	-273.00	1083.00	12800	20230117	-68.28	3600	20230727	12.78	12800	-68.28	20230117	3600	12.78	20230727	12800	-68.28	20230117	3600	12.78	20230727	4.64	N	417180	100	13 억	224710	N	N	N	N
151	20230804	111035	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4030	75	2	1.90	356074095	87333	118.96	3910	4250	3910	5140	2770	3955	4077.20	1.68	-13124	4051	4002	3906	3857	3761	4027	3882	13	1185	100	2530	5	1	13342378	538	-14.76	3.72	12	0.65	-273.00	1083.00	12800	20230117	-68.52	3600	20230727	11.94	12800	-68.52	20230117	3600	11.94	20230727	12800	-68.52	20230117	3600	11.94	20230727	4.64	N	417180	100	13 억	224710	N	N	N	N
152	20230804	101015	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3965	10	2	0.25	54120180	13687	18.64	3910	3990	3910	5140	2770	3955	3954.13	1.68	6057	4051	4002	3906	3857	3761	4027	3882	13	1185	100	2530	5	1	13342378	529	-14.52	3.66	12	0.10	-273.00	1083.00	12800	20230117	-69.02	3600	20230727	10.14	12800	-69.02	20230117	3600	10.14	20230727	12800	-69.02	20230117	3600	10.14	20230727	4.64	N	417180	100	13 억	224710	N	N	N	N
153	20230804	091015	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3920	-35	5	-0.88	4761650	1215	1.65	3910	3970	3910	5140	2770	3955	3919.05	1.68	-281	4051	4002	3906	3857	3761	4027	3882	13	1185	100	2530	5	1	13342378	523	-14.36	3.62	12	0.01	-273.00	1083.00	12800	20230117	-69.38	3600	20230727	8.89	12800	-69.38	20230117	3600	8.89	20230727	12800	-69.38	20230117	3600	8.89	20230727	4.64	N	417180	100	13 억	224710	N	N	N	N
154	20230803	161020	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3955	0	3	0.00	279872795	72330	117.38	3910	3955	3810	5140	2770	3955	3869.39	1.60	11486	4171	4062	3996	3887	3821	4030	3855	13	1185	100	2530	5	1	13342378	528	-14.49	3.65	12	0.54	-273.00	1083.00	12800	20230117	-69.10	3600	20230727	9.86	12800	-69.10	20230117	3600	9.86	20230727	12800	-69.10	20230117	3600	9.86	20230727	4.47	N	417180	100	13 억	212958	N	N	N	N
155	20230803	151026	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3930	-25	5	-0.63	272176795	70381	114.22	3910	3955	3810	5140	2770	3955	3867.19	1.60	11579	4171	4062	3996	3887	3821	4030	3855	13	1185	100	2530	5	1	13342378	524	-14.40	3.63	12	0.53	-273.00	1083.00	12800	20230117	-69.30	3600	20230727	9.17	12800	-69.30	20230117	3600	9.17	20230727	12800	-69.30	20230117	3600	9.17	20230727	4.47	N	417180	100	13 억	212958	N	N	N	N
156	20230803	141019	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3900	-55	5	-1.39	236731445	61328	99.52	3910	3945	3810	5140	2770	3955	3860.09	1.60	5756	4171	4062	3996	3887	3821	4030	3855	13	1185	100	2530	5	1	13342378	520	-14.29	3.60	12	0.46	-273.00	1083.00	12800	20230117	-69.53	3600	20230727	8.33	12800	-69.53	20230117	3600	8.33	20230727	12800	-69.53	20230117	3600	8.33	20230727	4.47	N	417180	100	13 억	212958	N	N	N	N
157	20230803	131020	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3910	-45	5	-1.14	224348200	58149	94.37	3910	3945	3810	5140	2770	3955	3858.16	1.60	4144	4171	4062	3996	3887	3821	4030	3855	13	1185	100	2530	5	1	13342378	522	-14.32	3.61	12	0.44	-273.00	1083.00	12800	20230117	-69.45	3600	20230727	8.61	12800	-69.45	20230117	3600	8.61	20230727	12800	-69.45	20230117	3600	8.61	20230727	4.47	N	417180	100	13 억	212958	N	N	N	N
158	20230803	121026	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3865	-90	5	-2.28	187274415	48590	78.85	3910	3945	3810	5140	2770	3955	3854.18	1.60	-1384	4171	4062	3996	3887	3821	4030	3855	13	1185	100	2530	5	1	13342378	516	-14.16	3.57	12	0.36	-273.00	1083.00	12800	20230117	-69.80	3600	20230727	7.36	12800	-69.80	20230117	3600	7.36	20230727	12800	-69.80	20230117	3600	7.36	20230727	4.47	N	417180	100	13 억	212958	N	N	N	N
159	20230803	111013	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3870	-85	5	-2.15	162515345	42168	68.43	3910	3945	3810	5140	2770	3955	3854.00	1.60	-994	4171	4062	3996	3887	3821	4030	3855	13	1185	100	2530	5	1	13342378	516	-14.18	3.57	12	0.32	-273.00	1083.00	12800	20230117	-69.77	3600	20230727	7.50	12800	-69.77	20230117	3600	7.50	20230727	12800	-69.77	20230117	3600	7.50	20230727	4.47	N	417180	100	13 억	212958	N	N	N	N
160	20230803	101010	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3885	-70	5	-1.77	144597095	37533	60.91	3910	3945	3810	5140	2770	3955	3852.53	1.60	-711	4171	4062	3996	3887	3821	4030	3855	13	1185	100	2530	5	1	13342378	518	-14.23	3.59	12	0.28	-273.00	1083.00	12800	20230117	-69.65	3600	20230727	7.92	12800	-69.65	20230117	3600	7.92	20230727	12800	-69.65	20230117	3600	7.92	20230727	4.47	N	417180	100	13 억	212958	N	N	N	N
161	20230803	091012	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3870	-85	5	-2.15	32897820	8439	13.70	3910	3945	3850	5140	2770	3955	3898.31	1.60	-4793	4171	4062	3996	3887	3821	4030	3855	13	1185	100	2530	5	1	13342378	516	-14.18	3.57	12	0.06	-273.00	1083.00	12800	20230117	-69.77	3600	20230727	7.50	12800	-69.77	20230117	3600	7.50	20230727	12800	-69.77	20230117	3600	7.50	20230727	4.47	N	417180	100	13 억	212958	N	N	N	N
162	20230802	161020	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3955	-135	5	-3.30	231392875	57473	48.35	4090	4105	3930	5310	2865	4090	4026.09	1.72	-17587	4230	4160	4055	3985	3880	4195	4020	13	1222	100	2610	5	1	13342378	528	-14.49	3.65	12	0.43	-273.00	1083.00	12800	20230117	-69.10	3600	20230727	9.86	12800	-69.10	20230117	3600	9.86	20230727	12800	-69.10	20230117	3600	9.86	20230727	4.50	N	417180	100	13 억	229315	N	N	N	N
163	20230802	151034	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3995	-95	5	-2.32	224595410	55768	46.91	4090	4105	3930	5310	2865	4090	4027.25	1.72	-17210	4230	4160	4055	3985	3880	4195	4020	13	1222	100	2610	5	1	13342378	533	-14.63	3.69	12	0.42	-273.00	1083.00	12800	20230117	-68.79	3600	20230727	10.97	12800	-68.79	20230117	3600	10.97	20230727	12800	-68.79	20230117	3600	10.97	20230727	4.50	N	417180	100	13 억	229315	N	N	N	N
164	20230802	141020	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3975	-115	5	-2.81	212720645	52769	44.39	4090	4105	3930	5310	2865	4090	4031.10	1.72	-15561	4230	4160	4055	3985	3880	4195	4020	13	1222	100	2610	5	1	13342378	530	-14.56	3.67	12	0.40	-273.00	1083.00	12800	20230117	-68.95	3600	20230727	10.42	12800	-68.95	20230117	3600	10.42	20230727	12800	-68.95	20230117	3600	10.42	20230727	4.50	N	417180	100	13 억	229315	N	N	N	N
165	20230802	131012	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3995	-95	5	-2.32	164123550	40531	34.09	4090	4105	3970	5310	2865	4090	4049.28	1.72	-8439	4230	4160	4055	3985	3880	4195	4020	13	1222	100	2610	5	1	13342378	533	-14.63	3.69	12	0.30	-273.00	1083.00	12800	20230117	-68.79	3600	20230727	10.97	12800	-68.79	20230117	3600	10.97	20230727	12800	-68.79	20230117	3600	10.97	20230727	4.50	N	417180	100	13 억	229315	N	N	N	N
166	20230802	121008	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	3995	-95	5	-2.32	145373575	35842	30.15	4090	4105	3970	5310	2865	4090	4055.90	1.72	-5912	4230	4160	4055	3985	3880	4195	4020	13	1222	100	2610	5	1	13342378	533	-14.63	3.69	12	0.27	-273.00	1083.00	12800	20230117	-68.79	3600	20230727	10.97	12800	-68.79	20230117	3600	10.97	20230727	12800	-68.79	20230117	3600	10.97	20230727	4.50	N	417180	100	13 억	229315	N	N	N	N
167	20230802	111011	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4080	-10	5	-0.24	97232895	23850	20.06	4090	4105	4040	5310	2865	4090	4076.82	1.72	-1566	4230	4160	4055	3985	3880	4195	4020	13	1222	100	2610	5	1	13342378	544	-14.95	3.77	12	0.18	-273.00	1083.00	12800	20230117	-68.12	3600	20230727	13.33	12800	-68.12	20230117	3600	13.33	20230727	12800	-68.12	20230117	3600	13.33	20230727	4.50	N	417180	100	13 억	229315	N	N	N	N
168	20230802	101011	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4085	-5	5	-0.12	64351910	15796	13.29	4090	4105	4040	5310	2865	4090	4073.88	1.72	597	4230	4160	4055	3985	3880	4195	4020	13	1222	100	2610	5	1	13342378	545	-14.96	3.77	12	0.12	-273.00	1083.00	12800	20230117	-68.09	3600	20230727	13.47	12800	-68.09	20230117	3600	13.47	20230727	12800	-68.09	20230117	3600	13.47	20230727	4.50	N	417180	100	13 억	229315	N	N	N	N
169	20230802	091011	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4065	-25	5	-0.61	6969910	1711	1.44	4090	4105	4065	5310	2865	4090	4073.02	1.72	-103	4230	4160	4055	3985	3880	4195	4020	13	1222	100	2610	5	1	13342378	542	-14.89	3.75	12	0.01	-273.00	1083.00	12800	20230117	-68.24	3600	20230727	12.92	12800	-68.24	20230117	3600	12.92	20230727	12800	-68.24	20230117	3600	12.92	20230727	4.50	N	417180	100	13 억	229315	N	N	N	N
170	20230801	161009	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4090	55	2	1.36	482869655	118726	147.14	3950	4125	3950	5240	2825	4035	4067.09	1.51	28201	4158	4096	4018	3956	3878	4127	3987	13	1207	100	2580	5	1	13342378	546	-14.98	3.78	12	0.89	-273.00	1083.00	12800	20230117	-68.05	3600	20230727	13.61	12800	-68.05	20230117	3600	13.61	20230727	12800	-68.05	20230117	3600	13.61	20230727	4.58	N	417180	100	13 억	201115	N	N	N	N
171	20230801	151005	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4080	45	2	1.12	475812075	116997	145.00	3950	4125	3950	5240	2825	4035	4066.87	1.51	27367	4158	4096	4018	3956	3878	4127	3987	13	1207	100	2580	5	1	13342378	544	-14.95	3.77	12	0.88	-273.00	1083.00	12800	20230117	-68.12	3600	20230727	13.33	12800	-68.12	20230117	3600	13.33	20230727	12800	-68.12	20230117	3600	13.33	20230727	4.58	N	417180	100	13 억	201115	N	N	N	N
172	20230801	141024	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4065	30	2	0.74	420641610	103435	128.19	3950	4125	3950	5240	2825	4035	4066.72	1.51	20845	4158	4096	4018	3956	3878	4127	3987	13	1207	100	2580	5	1	13342378	542	-14.89	3.75	12	0.78	-273.00	1083.00	12800	20230117	-68.24	3600	20230727	12.92	12800	-68.24	20230117	3600	12.92	20230727	12800	-68.24	20230117	3600	12.92	20230727	4.58	N	417180	100	13 억	201115	N	N	N	N
173	20230801	131001	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4105	70	2	1.73	308013540	75809	93.95	3950	4125	3950	5240	2825	4035	4063.02	1.51	26734	4158	4096	4018	3956	3878	4127	3987	13	1207	100	2580	5	1	13342378	548	-15.04	3.79	12	0.57	-273.00	1083.00	12800	20230117	-67.93	3600	20230727	14.03	12800	-67.93	20230117	3600	14.03	20230727	12800	-67.93	20230117	3600	14.03	20230727	4.58	N	417180	100	13 억	201115	N	N	N	N
174	20230801	121001	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4090	55	2	1.36	272159955	67067	83.12	3950	4125	3950	5240	2825	4035	4058.03	1.51	26771	4158	4096	4018	3956	3878	4127	3987	13	1207	100	2580	5	1	13342378	546	-14.98	3.78	12	0.50	-273.00	1083.00	12800	20230117	-68.05	3600	20230727	13.61	12800	-68.05	20230117	3600	13.61	20230727	12800	-68.05	20230117	3600	13.61	20230727	4.58	N	417180	100	13 억	201115	N	N	N	N
175	20230801	110957	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4105	70	2	1.73	235032545	57985	71.86	3950	4125	3950	5240	2825	4035	4053.33	1.51	25105	4158	4096	4018	3956	3878	4127	3987	13	1207	100	2580	5	1	13342378	548	-15.04	3.79	12	0.43	-273.00	1083.00	12800	20230117	-67.93	3600	20230727	14.03	12800	-67.93	20230117	3600	14.03	20230727	12800	-67.93	20230117	3600	14.03	20230727	4.58	N	417180	100	13 억	201115	N	N	N	N
176	20230801	101004	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4075	40	2	0.99	154010110	38160	47.29	3950	4095	3950	5240	2825	4035	4035.90	1.51	18036	4158	4096	4018	3956	3878	4127	3987	13	1207	100	2580	5	1	13342378	544	-14.93	3.76	12	0.29	-273.00	1083.00	12800	20230117	-68.16	3600	20230727	13.19	12800	-68.16	20230117	3600	13.19	20230727	12800	-68.16	20230117	3600	13.19	20230727	4.58	N	417180	100	13 억	201115	N	N	N	N
177	20230801	090955	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	4070	35	2	0.87	64404845	16150	20.02	3950	4080	3950	5240	2825	4035	3987.92	1.51	4167	4158	4096	4018	3956	3878	4127	3987	13	1207	100	2580	5	1	13342378	543	-14.91	3.76	12	0.12	-273.00	1083.00	12800	20230117	-68.20	3600	20230727	13.06	12800	-68.20	20230117	3600	13.06	20230727	12800	-68.20	20230117	3600	13.06	20230727	4.58	N	417180	100	13 억	201115	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History