KissMeData/300080/price/prices-20231001.csv

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
20231031,161128,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21800,100,2,0.46,565469850,25856,87.60,22100,22450,21550,28200,15200,21700,21869.98,9.30,0,-5412,22833,22266,21483,20916,20133,22550,21200,26,6500,500,13020,50,1,5231946,1141,-19.38,9.26,12,0.49,-1125.00,2353.00,40150,20221117,-45.70,18300,20221214,19.13,40000,-45.50,20230724,19050,14.44,20231027,40150,-45.70,20221117,18300,19.13,20221214,0.65,N,300080,500,26 억,,486710,N,N,11,N,00,N
20231031,151139,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21800,100,2,0.46,557476950,25489,86.36,22100,22450,21550,28200,15200,21700,21871.28,9.30,0,-5198,22833,22266,21483,20916,20133,22550,21200,26,6500,500,13020,50,1,5231946,1141,-19.38,9.26,12,0.49,-1125.00,2353.00,40150,20221117,-45.70,18300,20221214,19.13,40000,-45.50,20230724,19050,14.44,20231027,40150,-45.70,20221117,18300,19.13,20221214,0.65,N,300080,500,26 억,,486710,N,N,16,N,00,N
20231031,141149,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21650,-50,5,-0.23,493609350,22544,76.38,22100,22450,21550,28200,15200,21700,21895.38,9.30,0,-6551,22833,22266,21483,20916,20133,22550,21200,26,6500,500,13020,50,1,5231946,1133,-19.24,9.20,12,0.43,-1125.00,2353.00,40150,20221117,-46.08,18300,20221214,18.31,40000,-45.88,20230724,19050,13.65,20231027,40150,-46.08,20221117,18300,18.31,20221214,0.65,N,300080,500,26 억,,486710,N,N,16,N,00,N
20231031,131139,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21750,50,2,0.23,467135250,21321,72.24,22100,22450,21550,28200,15200,21700,21909.63,9.30,0,-5800,22833,22266,21483,20916,20133,22550,21200,26,6500,500,13020,50,1,5231946,1138,-19.33,9.24,12,0.41,-1125.00,2353.00,40150,20221117,-45.83,18300,20221214,18.85,40000,-45.62,20230724,19050,14.17,20231027,40150,-45.83,20221117,18300,18.85,20221214,0.65,N,300080,500,26 억,,486710,N,N,16,N,00,N
20231031,121140,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21650,-50,5,-0.23,434290600,19809,67.11,22100,22450,21550,28200,15200,21700,21923.90,9.30,0,-5929,22833,22266,21483,20916,20133,22550,21200,26,6500,500,13020,50,1,5231946,1133,-19.24,9.20,12,0.38,-1125.00,2353.00,40150,20221117,-46.08,18300,20221214,18.31,40000,-45.88,20230724,19050,13.65,20231027,40150,-46.08,20221117,18300,18.31,20221214,0.65,N,300080,500,26 억,,486710,N,N,16,N,00,N
20231031,111209,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22000,300,2,1.38,256777700,11679,39.57,22100,22450,21700,28200,15200,21700,21986.27,9.30,0,-3306,22833,22266,21483,20916,20133,22550,21200,26,6500,500,13020,50,1,5231946,1151,-19.56,9.35,12,0.22,-1125.00,2353.00,40150,20221117,-45.21,18300,20221214,20.22,40000,-45.00,20230724,19050,15.49,20231027,40150,-45.21,20221117,18300,20.22,20221214,0.65,N,300080,500,26 억,,486710,N,N,16,N,00,N
20231031,101148,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21850,150,2,0.69,188533350,8560,29.00,22100,22450,21700,28200,15200,21700,22024.92,9.30,0,-2961,22833,22266,21483,20916,20133,22550,21200,26,6500,500,13020,50,1,5231946,1143,-19.42,9.29,12,0.16,-1125.00,2353.00,40150,20221117,-45.58,18300,20221214,19.40,40000,-45.38,20230724,19050,14.70,20231027,40150,-45.58,20221117,18300,19.40,20221214,0.65,N,300080,500,26 억,,486710,N,N,16,N,00,N
20231031,091148,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21950,250,2,1.15,79495250,3581,12.13,22100,22450,21850,28200,15200,21700,22199.18,9.30,0,-347,22833,22266,21483,20916,20133,22550,21200,26,6500,500,13020,50,1,5231946,1148,-19.51,9.33,12,0.07,-1125.00,2353.00,40150,20221117,-45.33,18300,20221214,19.95,40000,-45.12,20230724,19050,15.22,20231027,40150,-45.33,20221117,18300,19.95,20221214,0.65,N,300080,500,26 억,,486710,N,N,16,N,00,N
20231030,161125,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21700,950,2,4.58,635837800,29465,55.56,20750,22050,20700,26950,14550,20750,21579.33,9.36,0,-3152,22683,21716,20383,19416,18083,22200,19900,26,6200,500,12450,50,1,5231946,1135,-19.29,9.22,12,0.56,-1125.00,2353.00,40150,20221117,-45.95,18300,20221214,18.58,40000,-45.75,20230724,19050,13.91,20231027,40150,-45.95,20221117,18300,18.58,20221214,0.67,N,300080,500,26 억,,489685,N,N,16,N,00,N
20231030,151100,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21750,1000,2,4.82,587070950,27214,51.32,20750,22050,20700,26950,14550,20750,21572.39,9.36,0,-3479,22683,21716,20383,19416,18083,22200,19900,26,6200,500,12450,50,1,5231946,1138,-19.33,9.24,12,0.52,-1125.00,2353.00,40150,20221117,-45.83,18300,20221214,18.85,40000,-45.62,20230724,19050,14.17,20231027,40150,-45.83,20221117,18300,18.85,20221214,0.67,N,300080,500,26 억,,489685,N,N,1,N,00,N
20231030,141057,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21800,1050,2,5.06,504795450,23447,44.22,20750,22050,20700,26950,14550,20750,21529.21,9.36,0,-4625,22683,21716,20383,19416,18083,22200,19900,26,6200,500,12450,50,1,5231946,1141,-19.38,9.26,12,0.45,-1125.00,2353.00,40150,20221117,-45.70,18300,20221214,19.13,40000,-45.50,20230724,19050,14.44,20231027,40150,-45.70,20221117,18300,19.13,20221214,0.67,N,300080,500,26 억,,489685,N,N,1,N,00,N
20231030,131102,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21800,1050,2,5.06,413800600,19274,36.35,20750,22050,20700,26950,14550,20750,21469.37,9.36,0,-3956,22683,21716,20383,19416,18083,22200,19900,26,6200,500,12450,50,1,5231946,1141,-19.38,9.26,12,0.37,-1125.00,2353.00,40150,20221117,-45.70,18300,20221214,19.13,40000,-45.50,20230724,19050,14.44,20231027,40150,-45.70,20221117,18300,19.13,20221214,0.67,N,300080,500,26 억,,489685,N,N,1,N,00,N
20231030,121051,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21400,650,2,3.13,356230650,16615,31.33,20750,22050,20700,26950,14550,20750,21440.30,9.36,0,-4393,22683,21716,20383,19416,18083,22200,19900,26,6200,500,12450,50,1,5231946,1120,-19.02,9.09,12,0.32,-1125.00,2353.00,40150,20221117,-46.70,18300,20221214,16.94,40000,-46.50,20230724,19050,12.34,20231027,40150,-46.70,20221117,18300,16.94,20221214,0.67,N,300080,500,26 억,,489685,N,N,1,N,00,N
20231030,111053,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21500,750,2,3.61,229059750,10735,20.24,20750,22050,20700,26950,14550,20750,21337.66,9.36,0,-1483,22683,21716,20383,19416,18083,22200,19900,26,6200,500,12450,50,1,5231946,1125,-19.11,9.14,12,0.21,-1125.00,2353.00,40150,20221117,-46.45,18300,20221214,17.49,40000,-46.25,20230724,19050,12.86,20231027,40150,-46.45,20221117,18300,17.49,20221214,0.67,N,300080,500,26 억,,489685,N,N,1,N,00,N
20231030,101049,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21350,600,2,2.89,114319800,5445,10.27,20750,21400,20700,26950,14550,20750,20995.37,9.36,0,-1076,22683,21716,20383,19416,18083,22200,19900,26,6200,500,12450,50,1,5231946,1117,-18.98,9.07,12,0.10,-1125.00,2353.00,40150,20221117,-46.82,18300,20221214,16.67,40000,-46.62,20230724,19050,12.07,20231027,40150,-46.82,20221117,18300,16.67,20221214,0.67,N,300080,500,26 억,,489685,N,N,1,N,00,N
20231030,091049,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20900,150,2,0.72,42288300,2026,3.82,20750,21400,20700,26950,14550,20750,20872.80,9.36,0,-661,22683,21716,20383,19416,18083,22200,19900,26,6200,500,12450,50,1,5231946,1093,-18.58,8.88,12,0.04,-1125.00,2353.00,40150,20221117,-47.95,18300,20221214,14.21,40000,-47.75,20230724,19050,9.71,20231027,40150,-47.95,20221117,18300,14.21,20221214,0.67,N,300080,500,26 억,,489685,N,N,1,N,00,N
20231027,160958,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20750,550,2,2.72,1088170910,53026,194.67,20000,21350,19050,26250,14150,20200,20521.41,9.64,0,-15113,20880,20540,20260,19920,19640,20400,19780,26,6050,500,12120,50,1,5231946,1086,-18.44,8.82,12,1.01,-1125.00,2353.00,40150,20221117,-48.32,18300,20221214,13.39,40000,-48.12,20230724,19050,8.92,20231027,40150,-48.32,20221117,18300,13.39,20221214,0.67,N,300080,500,26 억,,504236,N,N,1,N,00,N
20231027,151051,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20550,350,2,1.73,1047751160,51070,187.49,20000,21350,19050,26250,14150,20200,20515.98,9.64,0,-14641,20880,20540,20260,19920,19640,20400,19780,26,6050,500,12120,50,1,5231946,1075,-18.27,8.73,12,0.98,-1125.00,2353.00,40150,20221117,-48.82,18300,20221214,12.30,40000,-48.62,20230724,19050,7.87,20231027,40150,-48.82,20221117,18300,12.30,20221214,0.67,N,300080,500,26 억,,504236,N,N,0,N,00,N
20231027,141048,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20500,300,2,1.49,493277760,24561,90.17,20000,20650,19050,26250,14150,20200,20083.78,9.64,0,-2437,20880,20540,20260,19920,19640,20400,19780,26,6050,500,12120,50,1,5231946,1073,-18.22,8.71,12,0.47,-1125.00,2353.00,40150,20221117,-48.94,18300,20221214,12.02,40000,-48.75,20230724,19050,7.61,20231027,40150,-48.94,20221117,18300,12.02,20221214,0.67,N,300080,500,26 억,,504236,N,N,0,N,00,N
20231027,131039,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20100,-100,5,-0.50,369359280,18469,67.80,20000,20650,19050,26250,14150,20200,19998.88,9.64,0,-826,20880,20540,20260,19920,19640,20400,19780,26,6050,500,12120,50,1,5231946,1052,-17.87,8.54,12,0.35,-1125.00,2353.00,40150,20221117,-49.94,18300,20221214,9.84,40000,-49.75,20230724,19050,5.51,20231027,40150,-49.94,20221117,18300,9.84,20221214,0.67,N,300080,500,26 억,,504236,N,N,0,N,00,N
20231027,121051,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20250,50,2,0.25,332613420,16636,61.07,20000,20650,19050,26250,14150,20200,19993.59,9.64,0,-44,20880,20540,20260,19920,19640,20400,19780,26,6050,500,12120,50,1,5231946,1059,-18.00,8.61,12,0.32,-1125.00,2353.00,40150,20221117,-49.56,18300,20221214,10.66,40000,-49.38,20230724,19050,6.30,20231027,40150,-49.56,20221117,18300,10.66,20221214,0.67,N,300080,500,26 억,,504236,N,N,0,N,00,N
20231027,111058,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20300,100,2,0.50,289932870,14539,53.38,20000,20650,19050,26250,14150,20200,19941.73,9.64,0,-1451,20880,20540,20260,19920,19640,20400,19780,26,6050,500,12120,50,1,5231946,1062,-18.04,8.63,12,0.28,-1125.00,2353.00,40150,20221117,-49.44,18300,20221214,10.93,40000,-49.25,20230724,19050,6.56,20231027,40150,-49.44,20221117,18300,10.93,20221214,0.67,N,300080,500,26 억,,504236,N,N,0,N,00,N
20231027,101047,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20200,0,3,0.00,196888870,9969,36.60,20000,20650,19050,26250,14150,20200,19750.11,9.64,0,-2403,20880,20540,20260,19920,19640,20400,19780,26,6050,500,12120,50,1,5231946,1057,-17.96,8.58,12,0.19,-1125.00,2353.00,40150,20221117,-49.69,18300,20221214,10.38,40000,-49.50,20230724,19050,6.04,20231027,40150,-49.69,20221117,18300,10.38,20221214,0.67,N,300080,500,26 억,,504236,N,N,0,N,00,N
20231027,091051,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20150,-50,5,-0.25,10958250,544,2.00,20000,20650,20000,26250,14150,20200,20143.84,9.64,0,7,20880,20540,20260,19920,19640,20400,19780,26,6050,500,12120,50,1,5231946,1054,-17.91,8.56,12,0.01,-1125.00,2353.00,40150,20221117,-49.81,18300,20221214,10.11,40000,-49.62,20230724,19840,1.56,20231024,40150,-49.81,20221117,18300,10.11,20221214,0.67,N,300080,500,26 억,,504236,N,N,0,N,00,N
20231026,161034,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20200,-850,5,-4.04,545404290,27014,46.77,20500,20600,19980,27350,14750,21050,20189.69,9.62,0,621,22450,21750,21150,20450,19850,21450,20150,26,6300,500,12630,50,1,5231946,1057,-17.96,8.58,12,0.52,-1125.00,2353.00,40150,20221117,-49.69,18300,20221214,10.38,40000,-49.50,20230724,19840,1.81,20231024,40150,-49.69,20221117,18300,10.38,20221214,0.72,N,300080,500,26 억,,503535,N,N,8,N,00,N
20231026,151033,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20100,-950,5,-4.51,533095540,26403,45.71,20500,20600,19980,27350,14750,21050,20190.72,9.62,0,672,22450,21750,21150,20450,19850,21450,20150,26,6300,500,12630,50,1,5231946,1052,-17.87,8.54,12,0.50,-1125.00,2353.00,40150,20221117,-49.94,18300,20221214,9.84,40000,-49.75,20230724,19840,1.31,20231024,40150,-49.94,20221117,18300,9.84,20221214,0.72,N,300080,500,26 억,,503535,N,N,8,N,00,N
20231026,141035,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20050,-1000,5,-4.75,426352850,21078,36.49,20500,20600,20000,27350,14750,21050,20227.39,9.62,0,580,22450,21750,21150,20450,19850,21450,20150,26,6300,500,12630,50,1,5231946,1049,-17.82,8.52,12,0.40,-1125.00,2353.00,40150,20221117,-50.06,18300,20221214,9.56,40000,-49.88,20230724,19840,1.06,20231024,40150,-50.06,20221117,18300,9.56,20221214,0.72,N,300080,500,26 억,,503535,N,N,8,N,00,N
20231026,131033,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20300,-750,5,-3.56,355070050,17530,30.35,20500,20600,20050,27350,14750,21050,20254.99,9.62,0,70,22450,21750,21150,20450,19850,21450,20150,26,6300,500,12630,50,1,5231946,1062,-18.04,8.63,12,0.34,-1125.00,2353.00,40150,20221117,-49.44,18300,20221214,10.93,40000,-49.25,20230724,19840,2.32,20231024,40150,-49.44,20221117,18300,10.93,20221214,0.72,N,300080,500,26 억,,503535,N,N,8,N,00,N
20231026,121025,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20250,-800,5,-3.80,317922850,15701,27.18,20500,20600,20050,27350,14750,21050,20248.57,9.62,0,736,22450,21750,21150,20450,19850,21450,20150,26,6300,500,12630,50,1,5231946,1059,-18.00,8.61,12,0.30,-1125.00,2353.00,40150,20221117,-49.56,18300,20221214,10.66,40000,-49.38,20230724,19840,2.07,20231024,40150,-49.56,20221117,18300,10.66,20221214,0.72,N,300080,500,26 억,,503535,N,N,8,N,00,N
20231026,111042,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20250,-800,5,-3.80,238767500,11769,20.38,20500,20600,20050,27350,14750,21050,20287.83,9.62,0,1083,22450,21750,21150,20450,19850,21450,20150,26,6300,500,12630,50,1,5231946,1059,-18.00,8.61,12,0.22,-1125.00,2353.00,40150,20221117,-49.56,18300,20221214,10.66,40000,-49.38,20230724,19840,2.07,20231024,40150,-49.56,20221117,18300,10.66,20221214,0.72,N,300080,500,26 억,,503535,N,N,8,N,00,N
20231026,101037,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20350,-700,5,-3.33,157318750,7761,13.44,20500,20600,20050,27350,14750,21050,20270.42,9.62,0,-106,22450,21750,21150,20450,19850,21450,20150,26,6300,500,12630,50,1,5231946,1065,-18.09,8.65,12,0.15,-1125.00,2353.00,40150,20221117,-49.32,18300,20221214,11.20,40000,-49.12,20230724,19840,2.57,20231024,40150,-49.32,20221117,18300,11.20,20221214,0.72,N,300080,500,26 억,,503535,N,N,8,N,00,N
20231026,091034,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20350,-700,5,-3.33,32562850,1607,2.78,20500,20500,20050,27350,14750,21050,20263.13,9.62,0,104,22450,21750,21150,20450,19850,21450,20150,26,6300,500,12630,50,1,5231946,1065,-18.09,8.65,12,0.03,-1125.00,2353.00,40150,20221117,-49.32,18300,20221214,11.20,40000,-49.12,20230724,19840,2.57,20231024,40150,-49.32,20221117,18300,11.20,20221214,0.72,N,300080,500,26 억,,503535,N,N,8,N,00,N
20231025,161037,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21050,-650,5,-3.00,1214995800,57657,113.76,21700,21850,20550,28200,15200,21700,21072.85,9.48,0,8218,23273,22486,21163,20376,19053,22880,20770,26,6500,500,13020,50,1,5231946,1101,-18.71,8.95,12,1.10,-1125.00,2353.00,40150,20221117,-47.57,18300,20221214,15.03,40000,-47.38,20230724,19840,6.10,20231024,40150,-47.57,20221117,18300,15.03,20221214,0.69,N,300080,500,26 억,,495840,N,N,8,N,00,N
20231025,151034,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21150,-550,5,-2.53,1206384350,57248,112.96,21700,21850,20550,28200,15200,21700,21072.95,9.48,0,8294,23273,22486,21163,20376,19053,22880,20770,26,6500,500,13020,50,1,5231946,1107,-18.80,8.99,12,1.09,-1125.00,2353.00,40150,20221117,-47.32,18300,20221214,15.57,40000,-47.12,20230724,19840,6.60,20231024,40150,-47.32,20221117,18300,15.57,20221214,0.69,N,300080,500,26 억,,495840,N,N,4,N,00,N
20231025,141030,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21150,-550,5,-2.53,1146497500,54403,107.34,21700,21850,20550,28200,15200,21700,21074.16,9.48,0,8350,23273,22486,21163,20376,19053,22880,20770,26,6500,500,13020,50,1,5231946,1107,-18.80,8.99,12,1.04,-1125.00,2353.00,40150,20221117,-47.32,18300,20221214,15.57,40000,-47.12,20230724,19840,6.60,20231024,40150,-47.32,20221117,18300,15.57,20221214,0.69,N,300080,500,26 억,,495840,N,N,4,N,00,N
20231025,131031,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20950,-750,5,-3.46,1045117800,49533,97.73,21700,21850,20550,28200,15200,21700,21099.42,9.48,0,8274,23273,22486,21163,20376,19053,22880,20770,26,6500,500,13020,50,1,5231946,1096,-18.62,8.90,12,0.95,-1125.00,2353.00,40150,20221117,-47.82,18300,20221214,14.48,40000,-47.62,20230724,19840,5.59,20231024,40150,-47.82,20221117,18300,14.48,20221214,0.69,N,300080,500,26 억,,495840,N,N,4,N,00,N
20231025,121034,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21000,-700,5,-3.23,882095100,41685,82.25,21700,21850,20650,28200,15200,21700,21160.97,9.48,0,11025,23273,22486,21163,20376,19053,22880,20770,26,6500,500,13020,50,1,5231946,1099,-18.67,8.92,12,0.80,-1125.00,2353.00,40150,20221117,-47.70,18300,20221214,14.75,40000,-47.50,20230724,19840,5.85,20231024,40150,-47.70,20221117,18300,14.75,20221214,0.69,N,300080,500,26 억,,495840,N,N,4,N,00,N
20231025,111034,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21100,-600,5,-2.76,805119800,38046,75.07,21700,21850,20650,28200,15200,21700,21161.75,9.48,0,11267,23273,22486,21163,20376,19053,22880,20770,26,6500,500,13020,50,1,5231946,1104,-18.76,8.97,12,0.73,-1125.00,2353.00,40150,20221117,-47.45,18300,20221214,15.30,40000,-47.25,20230724,19840,6.35,20231024,40150,-47.45,20221117,18300,15.30,20221214,0.69,N,300080,500,26 억,,495840,N,N,4,N,00,N
20231025,101035,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21250,-450,5,-2.07,480572600,22530,44.45,21700,21850,20950,28200,15200,21700,21330.34,9.48,0,7285,23273,22486,21163,20376,19053,22880,20770,26,6500,500,13020,50,1,5231946,1112,-18.89,9.03,12,0.43,-1125.00,2353.00,40150,20221117,-47.07,18300,20221214,16.12,40000,-46.88,20230724,19840,7.11,20231024,40150,-47.07,20221117,18300,16.12,20221214,0.69,N,300080,500,26 억,,495840,N,N,4,N,00,N
20231025,091031,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21650,-50,5,-0.23,83293650,3869,7.63,21700,21850,21350,28200,15200,21700,21528.47,9.48,0,527,23273,22486,21163,20376,19053,22880,20770,26,6500,500,13020,50,1,5231946,1133,-19.24,9.20,12,0.07,-1125.00,2353.00,40150,20221117,-46.08,18300,20221214,18.31,40000,-45.88,20230724,19840,9.12,20231024,40150,-46.08,20221117,18300,18.31,20221214,0.69,N,300080,500,26 억,,495840,N,N,4,N,00,N
20231024,161008,54,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21700,650,2,3.09,1056604850,50610,103.32,21550,21950,19840,27350,14750,21050,20877.36,9.34,0,5422,22950,22000,21450,20500,19950,21725,20225,26,6300,500,12630,50,1,5231946,1135,-19.29,9.22,12,0.97,-1125.00,2353.00,40150,20221117,-45.95,18300,20221214,18.58,40000,-45.75,20230724,19840,9.38,20231024,40150,-45.95,20221117,18300,18.58,20221214,0.71,N,300080,500,26 억,,488444,N,N,4,N,01,N
20231024,151024,54,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21800,750,2,3.56,1017743700,48817,99.66,21550,21950,19840,27350,14750,21050,20848.14,9.34,0,4491,22950,22000,21450,20500,19950,21725,20225,26,6300,500,12630,50,1,5231946,1141,-19.38,9.26,12,0.93,-1125.00,2353.00,40150,20221117,-45.70,18300,20221214,19.13,40000,-45.50,20230724,19840,9.88,20231024,40150,-45.70,20221117,18300,19.13,20221214,0.71,N,300080,500,26 억,,488444,N,N,0,N,01,N
20231024,141007,54,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21800,750,2,3.56,871994000,42100,85.95,21550,21800,19840,27350,14750,21050,20712.45,9.34,0,4143,22950,22000,21450,20500,19950,21725,20225,26,6300,500,12630,50,1,5231946,1141,-19.38,9.26,12,0.80,-1125.00,2353.00,40150,20221117,-45.70,18300,20221214,19.13,40000,-45.50,20230724,19840,9.88,20231024,40150,-45.70,20221117,18300,19.13,20221214,0.71,N,300080,500,26 억,,488444,N,N,0,N,01,N
20231024,131011,54,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21200,150,2,0.71,764727200,37112,75.77,21550,21650,19840,27350,14750,21050,20605.93,9.34,0,2757,22950,22000,21450,20500,19950,21725,20225,26,6300,500,12630,50,1,5231946,1109,-18.84,9.01,12,0.71,-1125.00,2353.00,40150,20221117,-47.20,18300,20221214,15.85,40000,-47.00,20230724,19840,6.85,20231024,40150,-47.20,20221117,18300,15.85,20221214,0.71,N,300080,500,26 억,,488444,N,N,0,N,01,N
20231024,121023,54,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21050,0,3,0.00,664610000,32397,66.14,21550,21650,19840,27350,14750,21050,20514.55,9.34,0,3349,22950,22000,21450,20500,19950,21725,20225,26,6300,500,12630,50,1,5231946,1101,-18.71,8.95,12,0.62,-1125.00,2353.00,40150,20221117,-47.57,18300,20221214,15.03,40000,-47.38,20230724,19840,6.10,20231024,40150,-47.57,20221117,18300,15.03,20221214,0.71,N,300080,500,26 억,,488444,N,N,0,N,01,N
20231024,111019,54,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20600,-450,5,-2.14,605016200,29532,60.29,21550,21650,19840,27350,14750,21050,20486.80,9.34,0,3479,22950,22000,21450,20500,19950,21725,20225,26,6300,500,12630,50,1,5231946,1078,-18.31,8.75,12,0.56,-1125.00,2353.00,40150,20221117,-48.69,18300,20221214,12.57,40000,-48.50,20230724,19840,3.83,20231024,40150,-48.69,20221117,18300,12.57,20221214,0.71,N,300080,500,26 억,,488444,N,N,0,N,01,N
20231024,101009,54,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,20400,-650,5,-3.09,275843050,13199,26.95,21550,21650,20300,27350,14750,21050,20898.78,9.34,0,-1519,22950,22000,21450,20500,19950,21725,20225,26,6300,500,12630,50,1,5231946,1067,-18.13,8.67,12,0.25,-1125.00,2353.00,40150,20221117,-49.19,18300,20221214,11.48,40000,-49.00,20230724,20300,0.49,20231024,40150,-49.19,20221117,18300,11.48,20221214,0.71,N,300080,500,26 억,,488444,N,N,0,N,01,N
20231024,091017,54,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21550,500,2,2.38,37027650,1725,3.52,21550,21650,21250,27350,14750,21050,21465.30,9.34,0,657,22950,22000,21450,20500,19950,21725,20225,26,6300,500,12630,50,1,5231946,1127,-19.16,9.16,12,0.03,-1125.00,2353.00,40150,20221117,-46.33,18300,20221214,17.76,40000,-46.12,20230724,20400,5.64,20230110,40150,-46.33,20221117,18300,17.76,20221214,0.71,N,300080,500,26 억,,488444,N,N,0,N,01,N
20231023,161002,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21050,-1150,5,-5.18,1050062000,48829,82.09,22200,22400,20900,28850,15550,22200,21504.95,9.36,0,-2489,23600,22900,22350,21650,21100,22625,21375,26,6650,500,13320,50,1,5231946,1101,-18.71,8.95,12,0.93,-1125.00,2353.00,40150,20221117,-47.57,18300,20221214,15.03,40000,-47.38,20230724,20400,3.19,20230110,40150,-47.57,20221117,18300,15.03,20221214,0.75,N,300080,500,26 억,,489691,N,N,0,N,00,N
20231023,151007,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21200,-1000,5,-4.50,988237600,45887,77.14,22200,22400,20950,28850,15550,22200,21536.33,9.36,0,-2715,23600,22900,22350,21650,21100,22625,21375,26,6650,500,13320,50,1,5231946,1109,-18.84,9.01,12,0.88,-1125.00,2353.00,40150,20221117,-47.20,18300,20221214,15.85,40000,-47.00,20230724,20400,3.92,20230110,40150,-47.20,20221117,18300,15.85,20221214,0.75,N,300080,500,26 억,,489691,N,N,0,N,00,N
20231023,141006,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21200,-1000,5,-4.50,864177600,39991,67.23,22200,22400,20950,28850,15550,22200,21609.30,9.36,0,-4884,23600,22900,22350,21650,21100,22625,21375,26,6650,500,13320,50,1,5231946,1109,-18.84,9.01,12,0.76,-1125.00,2353.00,40150,20221117,-47.20,18300,20221214,15.85,40000,-47.00,20230724,20400,3.92,20230110,40150,-47.20,20221117,18300,15.85,20221214,0.75,N,300080,500,26 억,,489691,N,N,0,N,00,N
20231023,131012,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21450,-750,5,-3.38,557151500,25489,42.85,22200,22400,21300,28850,15550,22200,21858.51,9.36,0,-8722,23600,22900,22350,21650,21100,22625,21375,26,6650,500,13320,50,1,5231946,1122,-19.07,9.12,12,0.49,-1125.00,2353.00,40150,20221117,-46.58,18300,20221214,17.21,40000,-46.38,20230724,20400,5.15,20230110,40150,-46.58,20221117,18300,17.21,20221214,0.75,N,300080,500,26 억,,489691,N,N,0,N,00,N
20231023,121002,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21650,-550,5,-2.48,446650800,20348,34.21,22200,22400,21600,28850,15550,22200,21950.60,9.36,0,-6458,23600,22900,22350,21650,21100,22625,21375,26,6650,500,13320,50,1,5231946,1133,-19.24,9.20,12,0.39,-1125.00,2353.00,40150,20221117,-46.08,18300,20221214,18.31,40000,-45.88,20230724,20400,6.13,20230110,40150,-46.08,20221117,18300,18.31,20221214,0.75,N,300080,500,26 억,,489691,N,N,0,N,00,N
20231023,110959,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22150,-50,5,-0.23,312669950,14202,23.88,22200,22400,21650,28850,15550,22200,22015.91,9.36,0,-3231,23600,22900,22350,21650,21100,22625,21375,26,6650,500,13320,50,1,5231946,1159,-19.69,9.41,12,0.27,-1125.00,2353.00,40150,20221117,-44.83,18300,20221214,21.04,40000,-44.62,20230724,20400,8.58,20230110,40150,-44.83,20221117,18300,21.04,20221214,0.75,N,300080,500,26 억,,489691,N,N,0,N,00,N
20231023,100952,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,21800,-400,5,-1.80,218819250,9959,16.74,22200,22350,21650,28850,15550,22200,21972.01,9.36,0,-2682,23600,22900,22350,21650,21100,22625,21375,26,6650,500,13320,50,1,5231946,1141,-19.38,9.26,12,0.19,-1125.00,2353.00,40150,20221117,-45.70,18300,20221214,19.13,40000,-45.50,20230724,20400,6.86,20230110,40150,-45.70,20221117,18300,19.13,20221214,0.75,N,300080,500,26 억,,489691,N,N,0,N,00,N
20231023,091012,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22150,-50,5,-0.23,76886300,3500,5.88,22200,22200,21700,28850,15550,22200,21967.51,9.36,0,-801,23600,22900,22350,21650,21100,22625,21375,26,6650,500,13320,50,1,5231946,1159,-19.69,9.41,12,0.07,-1125.00,2353.00,40150,20221117,-44.83,18300,20221214,21.04,40000,-44.62,20230724,20400,8.58,20230110,40150,-44.83,20221117,18300,21.04,20221214,0.75,N,300080,500,26 억,,489691,N,N,0,N,00,N
20231020,160957,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22200,-950,5,-4.10,1318982850,59310,57.50,22550,23050,21800,30050,16250,23150,22238.82,9.27,0,4281,25516,24332,23616,22432,21716,23975,22075,26,6900,500,13890,50,1,5231946,1161,-19.73,9.43,12,1.13,-1125.00,2353.00,40150,20221117,-44.71,18300,20221214,21.31,40000,-44.50,20230724,20400,8.82,20230110,40150,-44.71,20221117,18300,21.31,20221214,0.71,N,300080,500,26 억,,485089,N,N,0,N,00,N
20231020,150956,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22000,-1150,5,-4.97,1276193100,57366,55.62,22550,23050,21800,30050,16250,23150,22246.51,9.27,0,3895,25516,24332,23616,22432,21716,23975,22075,26,6900,500,13890,50,1,5231946,1151,-19.56,9.35,12,1.10,-1125.00,2353.00,40150,20221117,-45.21,18300,20221214,20.22,40000,-45.00,20230724,20400,7.84,20230110,40150,-45.21,20221117,18300,20.22,20221214,0.71,N,300080,500,26 억,,485089,N,N,0,N,00,N
20231020,141007,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22300,-850,5,-3.67,1054940600,47413,45.97,22550,23050,21800,30050,16250,23150,22250.03,9.27,0,7048,25516,24332,23616,22432,21716,23975,22075,26,6900,500,13890,50,1,5231946,1167,-19.82,9.48,12,0.91,-1125.00,2353.00,40150,20221117,-44.46,18300,20221214,21.86,40000,-44.25,20230724,20400,9.31,20230110,40150,-44.46,20221117,18300,21.86,20221214,0.71,N,300080,500,26 억,,485089,N,N,0,N,00,N
20231020,130939,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22300,-850,5,-3.67,895117200,40280,39.05,22550,23050,21800,30050,16250,23150,22222.37,9.27,0,5462,25516,24332,23616,22432,21716,23975,22075,26,6900,500,13890,50,1,5231946,1167,-19.82,9.48,12,0.77,-1125.00,2353.00,40150,20221117,-44.46,18300,20221214,21.86,40000,-44.25,20230724,20400,9.31,20230110,40150,-44.46,20221117,18300,21.86,20221214,0.71,N,300080,500,26 억,,485089,N,N,0,N,00,N
20231020,120950,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22300,-850,5,-3.67,740480350,33345,32.33,22550,23050,21800,30050,16250,23150,22206.64,9.27,0,5396,25516,24332,23616,22432,21716,23975,22075,26,6900,500,13890,50,1,5231946,1167,-19.82,9.48,12,0.64,-1125.00,2353.00,40150,20221117,-44.46,18300,20221214,21.86,40000,-44.25,20230724,20400,9.31,20230110,40150,-44.46,20221117,18300,21.86,20221214,0.71,N,300080,500,26 억,,485089,N,N,0,N,00,N
20231020,111001,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22000,-1150,5,-4.97,663828650,29852,28.94,22550,23050,21850,30050,16250,23150,22237.33,9.27,0,5367,25516,24332,23616,22432,21716,23975,22075,26,6900,500,13890,50,1,5231946,1151,-19.56,9.35,12,0.57,-1125.00,2353.00,40150,20221117,-45.21,18300,20221214,20.22,40000,-45.00,20230724,20400,7.84,20230110,40150,-45.21,20221117,18300,20.22,20221214,0.71,N,300080,500,26 억,,485089,N,N,0,N,00,N
20231020,100951,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22100,-1050,5,-4.54,358797150,15986,15.50,22550,23050,22100,30050,16250,23150,22444.46,9.27,0,2114,25516,24332,23616,22432,21716,23975,22075,26,6900,500,13890,50,1,5231946,1156,-19.64,9.39,12,0.31,-1125.00,2353.00,40150,20221117,-44.96,18300,20221214,20.77,40000,-44.75,20230724,20400,8.33,20230110,40150,-44.96,20221117,18300,20.77,20221214,0.71,N,300080,500,26 억,,485089,N,N,0,N,00,N
20231020,090949,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22500,-650,5,-2.81,95331200,4204,4.08,22550,23050,22500,30050,16250,23150,22676.31,9.27,0,411,25516,24332,23616,22432,21716,23975,22075,26,6900,500,13890,50,1,5231946,1177,-20.00,9.56,12,0.08,-1125.00,2353.00,40150,20221117,-43.96,18300,20221214,22.95,40000,-43.75,20230724,20400,10.29,20230110,40150,-43.96,20221117,18300,22.95,20221214,0.71,N,300080,500,26 억,,485089,N,N,0,N,00,N
20231019,160948,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,23150,-1850,5,-7.40,2421556700,102988,185.64,24550,24800,22900,32500,17500,25000,23513.16,8.63,0,35813,27900,26450,25650,24200,23400,26050,23800,26,7500,500,15000,50,1,5231946,1211,-20.58,9.84,12,1.97,-1125.00,2353.00,40150,20221117,-42.34,18300,20221214,26.50,40000,-42.12,20230724,20400,13.48,20230110,40150,-42.34,20221117,18300,26.50,20221214,0.78,N,300080,500,26 억,,451534,N,N,0,N,00,N
20231019,150938,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,22950,-2050,5,-8.20,2361594000,100389,180.95,24550,24800,22900,32500,17500,25000,23524.43,8.63,0,35968,27900,26450,25650,24200,23400,26050,23800,26,7500,500,15000,50,1,5231946,1201,-20.40,9.75,12,1.92,-1125.00,2353.00,40150,20221117,-42.84,18300,20221214,25.41,40000,-42.62,20230724,20400,12.50,20230110,40150,-42.84,20221117,18300,25.41,20221214,0.78,N,300080,500,26 억,,451534,N,N,0,N,00,N
20231019,140952,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,23050,-1950,5,-7.80,2094704400,88763,160.00,24550,24800,22950,32500,17500,25000,23598.85,8.63,0,30422,27900,26450,25650,24200,23400,26050,23800,26,7500,500,15000,50,1,5231946,1206,-20.49,9.80,12,1.70,-1125.00,2353.00,40150,20221117,-42.59,18300,20221214,25.96,40000,-42.38,20230724,20400,12.99,20230110,40150,-42.59,20221117,18300,25.96,20221214,0.78,N,300080,500,26 억,,451534,N,N,0,N,00,N
20231019,130943,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,23200,-1800,5,-7.20,1835052550,77532,139.75,24550,24800,22950,32500,17500,25000,23668.32,8.63,0,26242,27900,26450,25650,24200,23400,26050,23800,26,7500,500,15000,50,1,5231946,1214,-20.62,9.86,12,1.48,-1125.00,2353.00,40150,20221117,-42.22,18300,20221214,26.78,40000,-42.00,20230724,20400,13.73,20230110,40150,-42.22,20221117,18300,26.78,20221214,0.78,N,300080,500,26 억,,451534,N,N,0,N,00,N
20231019,120949,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,23400,-1600,5,-6.40,1304922550,54592,98.40,24550,24800,23350,32500,17500,25000,23903.18,8.63,0,12424,27900,26450,25650,24200,23400,26050,23800,26,7500,500,15000,50,1,5231946,1224,-20.80,9.94,12,1.04,-1125.00,2353.00,40150,20221117,-41.72,18300,20221214,27.87,40000,-41.50,20230724,20400,14.71,20230110,40150,-41.72,20221117,18300,27.87,20221214,0.78,N,300080,500,26 억,,451534,N,N,0,N,00,N
20231019,110944,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,23850,-1150,5,-4.60,824019600,34201,61.65,24550,24800,23800,32500,17500,25000,24093.44,8.63,0,5807,27900,26450,25650,24200,23400,26050,23800,26,7500,500,15000,50,1,5231946,1248,-21.20,10.14,12,0.65,-1125.00,2353.00,40150,20221117,-40.60,18300,20221214,30.33,40000,-40.38,20230724,20400,16.91,20230110,40150,-40.60,20221117,18300,30.33,20221214,0.78,N,300080,500,26 억,,451534,N,N,0,N,00,N
20231019,100938,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,24150,-850,5,-3.40,559548450,23183,41.79,24550,24800,23850,32500,17500,25000,24136.15,8.63,0,5959,27900,26450,25650,24200,23400,26050,23800,26,7500,500,15000,50,1,5231946,1264,-21.47,10.26,12,0.44,-1125.00,2353.00,40150,20221117,-39.85,18300,20221214,31.97,40000,-39.62,20230724,20400,18.38,20230110,40150,-39.85,20221117,18300,31.97,20221214,0.78,N,300080,500,26 억,,451534,N,N,0,N,00,N
20231019,090947,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,24150,-850,5,-3.40,197719950,8164,14.72,24550,24800,24000,32500,17500,25000,24218.51,8.63,0,-68,27900,26450,25650,24200,23400,26050,23800,26,7500,500,15000,50,1,5231946,1264,-21.47,10.26,12,0.16,-1125.00,2353.00,40150,20221117,-39.85,18300,20221214,31.97,40000,-39.62,20230724,20400,18.38,20230110,40150,-39.85,20221117,18300,31.97,20221214,0.78,N,300080,500,26 억,,451534,N,N,0,N,00,N
20231018,160951,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25000,-1600,5,-6.02,1410411000,55397,59.92,27100,27100,24850,34550,18650,26600,25460.06,9.01,0,-20087,28266,27432,26666,25832,25066,27850,26250,26,7950,500,15960,50,1,5231946,1308,-22.22,10.62,12,1.06,-1125.00,2353.00,40150,20221117,-37.73,18300,20221214,36.61,40000,-37.50,20230724,20400,22.55,20230110,40150,-37.73,20221117,18300,36.61,20221214,0.76,N,300080,500,26 억,,471589,N,N,1,N,00,N
20231018,150942,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25050,-1550,5,-5.83,1366998000,53662,58.04,27100,27100,24850,34550,18650,26600,25474.23,9.01,0,-19814,28266,27432,26666,25832,25066,27850,26250,26,7950,500,15960,50,1,5231946,1311,-22.27,10.65,12,1.03,-1125.00,2353.00,40150,20221117,-37.61,18300,20221214,36.89,40000,-37.38,20230724,20400,22.79,20230110,40150,-37.61,20221117,18300,36.89,20221214,0.76,N,300080,500,26 억,,471589,N,N,1,N,00,N
20231018,140928,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,24900,-1700,5,-6.39,1149908150,44958,48.63,27100,27100,24900,34550,18650,26600,25577.39,9.01,0,-20361,28266,27432,26666,25832,25066,27850,26250,26,7950,500,15960,50,1,5231946,1303,-22.13,10.58,12,0.86,-1125.00,2353.00,40150,20221117,-37.98,18300,20221214,36.07,40000,-37.75,20230724,20400,22.06,20230110,40150,-37.98,20221117,18300,36.07,20221214,0.76,N,300080,500,26 억,,471589,N,N,1,N,00,N
20231018,130925,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25150,-1450,5,-5.45,902303850,35075,37.94,27100,27100,25150,34550,18650,26600,25724.99,9.01,0,-16484,28266,27432,26666,25832,25066,27850,26250,26,7950,500,15960,50,1,5231946,1316,-22.36,10.69,12,0.67,-1125.00,2353.00,40150,20221117,-37.36,18300,20221214,37.43,40000,-37.12,20230724,20400,23.28,20230110,40150,-37.36,20221117,18300,37.43,20221214,0.76,N,300080,500,26 억,,471589,N,N,1,N,00,N
20231018,120943,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25750,-850,5,-3.20,488969200,18774,20.31,27100,27100,25600,34550,18650,26600,26045.02,9.01,0,-7525,28266,27432,26666,25832,25066,27850,26250,26,7950,500,15960,50,1,5231946,1347,-22.89,10.94,12,0.36,-1125.00,2353.00,40150,20221117,-35.87,18300,20221214,40.71,40000,-35.62,20230724,20400,26.23,20230110,40150,-35.87,20221117,18300,40.71,20221214,0.76,N,300080,500,26 억,,471589,N,N,1,N,00,N
20231018,110935,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26100,-500,5,-1.88,299928100,11433,12.37,27100,27100,25900,34550,18650,26600,26233.54,9.01,0,-5278,28266,27432,26666,25832,25066,27850,26250,26,7950,500,15960,50,1,5231946,1366,-23.20,11.09,12,0.22,-1125.00,2353.00,40150,20221117,-34.99,18300,20221214,42.62,40000,-34.75,20230724,20400,27.94,20230110,40150,-34.99,20221117,18300,42.62,20221214,0.76,N,300080,500,26 억,,471589,N,N,1,N,00,N
20231018,100947,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25950,-650,5,-2.44,251909550,9590,10.37,27100,27100,25900,34550,18650,26600,26267.94,9.01,0,-5280,28266,27432,26666,25832,25066,27850,26250,26,7950,500,15960,50,1,5231946,1358,-23.07,11.03,12,0.18,-1125.00,2353.00,40150,20221117,-35.37,18300,20221214,41.80,40000,-35.12,20230724,20400,27.21,20230110,40150,-35.37,20221117,18300,41.80,20221214,0.76,N,300080,500,26 억,,471589,N,N,1,N,00,N
20231018,090931,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26500,-100,5,-0.38,56966300,2149,2.32,27100,27100,26200,34550,18650,26600,26508.28,9.01,0,-630,28266,27432,26666,25832,25066,27850,26250,26,7950,500,15960,50,1,5231946,1386,-23.56,11.26,12,0.04,-1125.00,2353.00,40150,20221117,-34.00,18300,20221214,44.81,40000,-33.75,20230724,20400,29.90,20230110,40150,-34.00,20221117,18300,44.81,20221214,0.76,N,300080,500,26 억,,471589,N,N,1,N,00,N
20231017,160932,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26600,1050,2,4.11,2474948900,92435,142.76,26100,27500,25900,33200,17900,25550,26775.03,8.80,0,10239,27383,26466,25633,24716,23883,26050,24300,26,7650,500,15330,50,1,5231946,1392,-23.64,11.30,12,1.77,-1125.00,2353.00,40150,20221117,-33.75,18300,20221214,45.36,40000,-33.50,20230724,20400,30.39,20230110,40150,-33.75,20221117,18300,45.36,20221214,0.71,N,300080,500,26 억,,460422,N,N,1,N,00,N
20231017,150942,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26500,950,2,3.72,2438335350,91060,140.64,26100,27500,25900,33200,17900,25550,26777.24,8.80,0,10160,27383,26466,25633,24716,23883,26050,24300,26,7650,500,15330,50,1,5231946,1386,-23.56,11.26,12,1.74,-1125.00,2353.00,40150,20221117,-34.00,18300,20221214,44.81,40000,-33.75,20230724,20400,29.90,20230110,40150,-34.00,20221117,18300,44.81,20221214,0.71,N,300080,500,26 억,,460422,N,N,2,N,00,N
20231017,140943,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26350,800,2,3.13,2302965350,85931,132.72,26100,27500,25900,33200,17900,25550,26800.17,8.80,0,8673,27383,26466,25633,24716,23883,26050,24300,26,7650,500,15330,50,1,5231946,1379,-23.42,11.20,12,1.64,-1125.00,2353.00,40150,20221117,-34.37,18300,20221214,43.99,40000,-34.12,20230724,20400,29.17,20230110,40150,-34.37,20221117,18300,43.99,20221214,0.71,N,300080,500,26 억,,460422,N,N,2,N,00,N
20231017,130935,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26850,1300,2,5.09,2109705750,78620,121.42,26100,27500,25900,33200,17900,25550,26834.21,8.80,0,7540,27383,26466,25633,24716,23883,26050,24300,26,7650,500,15330,50,1,5231946,1405,-23.87,11.41,12,1.50,-1125.00,2353.00,40150,20221117,-33.13,18300,20221214,46.72,40000,-32.88,20230724,20400,31.62,20230110,40150,-33.13,20221117,18300,46.72,20221214,0.71,N,300080,500,26 억,,460422,N,N,2,N,00,N
20231017,120939,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,27300,1750,2,6.85,1793671950,67048,103.55,26100,27500,25900,33200,17900,25550,26752.06,8.80,0,9292,27383,26466,25633,24716,23883,26050,24300,26,7650,500,15330,50,1,5231946,1428,-24.27,11.60,12,1.28,-1125.00,2353.00,40150,20221117,-32.00,18300,20221214,49.18,40000,-31.75,20230724,20400,33.82,20230110,40150,-32.00,20221117,18300,49.18,20221214,0.71,N,300080,500,26 억,,460422,N,N,2,N,00,N
20231017,110929,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,27150,1600,2,6.26,1592197150,59632,92.10,26100,27500,25900,33200,17900,25550,26700.38,8.80,0,6409,27383,26466,25633,24716,23883,26050,24300,26,7650,500,15330,50,1,5231946,1420,-24.13,11.54,12,1.14,-1125.00,2353.00,40150,20221117,-32.38,18300,20221214,48.36,40000,-32.12,20230724,20400,33.09,20230110,40150,-32.38,20221117,18300,48.36,20221214,0.71,N,300080,500,26 억,,460422,N,N,2,N,00,N
20231017,100921,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26550,1000,2,3.91,1167824800,43886,67.78,26100,27500,25900,33200,17900,25550,26610.42,8.80,0,-1274,27383,26466,25633,24716,23883,26050,24300,26,7650,500,15330,50,1,5231946,1389,-23.60,11.28,12,0.84,-1125.00,2353.00,40150,20221117,-33.87,18300,20221214,45.08,40000,-33.62,20230724,20400,30.15,20230110,40150,-33.87,20221117,18300,45.08,20221214,0.71,N,300080,500,26 억,,460422,N,N,2,N,00,N
20231017,090933,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26000,450,2,1.76,846713300,31725,49.00,26100,27500,25900,33200,17900,25550,26689.15,8.80,0,-7455,27383,26466,25633,24716,23883,26050,24300,26,7650,500,15330,50,1,5231946,1360,-23.11,11.05,12,0.61,-1125.00,2353.00,40150,20221117,-35.24,18300,20221214,42.08,40000,-35.00,20230724,20400,27.45,20230110,40150,-35.24,20221117,18300,42.08,20221214,0.71,N,300080,500,26 억,,460422,N,N,2,N,00,N
20231016,160930,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25550,-1000,5,-3.77,1612801650,63541,106.90,26550,26550,24800,34500,18600,26550,25382.04,8.49,0,16445,29550,28050,27300,25800,25050,27675,25425,26,7950,500,15930,50,1,5231946,1337,-22.71,10.86,12,1.21,-1125.00,2353.00,40150,20221117,-36.36,18300,20221214,39.62,40000,-36.12,20230724,20400,25.25,20230110,40150,-36.36,20221117,18300,39.62,20221214,0.70,N,300080,500,26 억,,444303,N,N,2,N,00,N
20231016,150931,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25350,-1200,5,-4.52,1545310450,60879,102.43,26550,26550,24800,34500,18600,26550,25383.31,8.49,0,15971,29550,28050,27300,25800,25050,27675,25425,26,7950,500,15930,50,1,5231946,1326,-22.53,10.77,12,1.16,-1125.00,2353.00,40150,20221117,-36.86,18300,20221214,38.52,40000,-36.62,20230724,20400,24.26,20230110,40150,-36.86,20221117,18300,38.52,20221214,0.70,N,300080,500,26 억,,444303,N,N,0,N,00,N
20231016,140932,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25100,-1450,5,-5.46,1012079400,39540,66.52,26550,26550,25050,34500,18600,26550,25596.34,8.49,0,6643,29550,28050,27300,25800,25050,27675,25425,26,7950,500,15930,50,1,5231946,1313,-22.31,10.67,12,0.76,-1125.00,2353.00,40150,20221117,-37.48,18300,20221214,37.16,40000,-37.25,20230724,20400,23.04,20230110,40150,-37.48,20221117,18300,37.16,20221214,0.70,N,300080,500,26 억,,444303,N,N,0,N,00,N
20231016,130926,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25400,-1150,5,-4.33,711209000,27625,46.48,26550,26550,25300,34500,18600,26550,25745.12,8.49,0,2090,29550,28050,27300,25800,25050,27675,25425,26,7950,500,15930,50,1,5231946,1329,-22.58,10.79,12,0.53,-1125.00,2353.00,40150,20221117,-36.74,18300,20221214,38.80,40000,-36.50,20230724,20400,24.51,20230110,40150,-36.74,20221117,18300,38.80,20221214,0.70,N,300080,500,26 억,,444303,N,N,0,N,00,N
20231016,120927,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25450,-1100,5,-4.14,598549900,23185,39.01,26550,26550,25400,34500,18600,26550,25816.26,8.49,0,1151,29550,28050,27300,25800,25050,27675,25425,26,7950,500,15930,50,1,5231946,1332,-22.62,10.82,12,0.44,-1125.00,2353.00,40150,20221117,-36.61,18300,20221214,39.07,40000,-36.38,20230724,20400,24.75,20230110,40150,-36.61,20221117,18300,39.07,20221214,0.70,N,300080,500,26 억,,444303,N,N,0,N,00,N
20231016,110920,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,25800,-750,5,-2.82,398789550,15379,25.87,26550,26550,25650,34500,18600,26550,25930.79,8.49,0,-78,29550,28050,27300,25800,25050,27675,25425,26,7950,500,15930,50,1,5231946,1350,-22.93,10.96,12,0.29,-1125.00,2353.00,40150,20221117,-35.74,18300,20221214,40.98,40000,-35.50,20230724,20400,26.47,20230110,40150,-35.74,20221117,18300,40.98,20221214,0.70,N,300080,500,26 억,,444303,N,N,0,N,00,N
20231016,100915,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26050,-500,5,-1.88,249556950,9606,16.16,26550,26550,25650,34500,18600,26550,25979.28,8.49,0,-238,29550,28050,27300,25800,25050,27675,25425,26,7950,500,15930,50,1,5231946,1363,-23.16,11.07,12,0.18,-1125.00,2353.00,40150,20221117,-35.12,18300,20221214,42.35,40000,-34.88,20230724,20400,27.70,20230110,40150,-35.12,20221117,18300,42.35,20221214,0.70,N,300080,500,26 억,,444303,N,N,0,N,00,N
20231016,090917,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,26050,-500,5,-1.88,45563400,1750,2.94,26550,26550,25650,34500,18600,26550,26036.23,8.49,0,-40,29550,28050,27300,25800,25050,27675,25425,26,7950,500,15930,50,1,5231946,1363,-23.16,11.07,12,0.03,-1125.00,2353.00,40150,20221117,-35.12,18300,20221214,42.35,40000,-34.88,20230724,20400,27.70,20230110,40150,-35.12,20221117,18300,42.35,20221214,0.70,N,300080,500,26 억,,444303,N,N,0,N,00,N
20231012,160947,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28650,50,2,0.17,619995750,21535,98.62,29000,29200,28550,37150,20050,28600,28790.35,8.83,0,1003,29733,29166,28833,28266,27933,29450,28550,26,8550,500,17160,50,1,5231946,1499,-25.47,12.18,12,0.41,-1125.00,2353.00,41000,20221007,-30.12,18300,20221214,56.56,40000,-28.38,20230724,20400,40.44,20230110,40150,-28.64,20221117,18300,56.56,20221214,0.67,N,300080,500,26 억,,461816,N,N,0,N,00,N
20231012,150924,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28700,100,2,0.35,586529200,20368,93.28,29000,29200,28550,37150,20050,28600,28796.60,8.83,0,953,29733,29166,28833,28266,27933,29450,28550,26,8550,500,17160,50,1,5231946,1502,-25.51,12.20,12,0.39,-1125.00,2353.00,41000,20221007,-30.00,18300,20221214,56.83,40000,-28.25,20230724,20400,40.69,20230110,40150,-28.52,20221117,18300,56.83,20221214,0.67,N,300080,500,26 억,,461816,N,N,0,N,00,N
20231012,140926,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28850,250,2,0.87,448477600,15545,71.19,29000,29200,28550,37150,20050,28600,28850.28,8.83,0,754,29733,29166,28833,28266,27933,29450,28550,26,8550,500,17160,50,1,5231946,1509,-25.64,12.26,12,0.30,-1125.00,2353.00,41000,20221007,-29.63,18300,20221214,57.65,40000,-27.88,20230724,20400,41.42,20230110,40150,-28.14,20221117,18300,57.65,20221214,0.67,N,300080,500,26 억,,461816,N,N,0,N,00,N
20231012,130926,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28850,250,2,0.87,318464350,11042,50.57,29000,29200,28550,37150,20050,28600,28841.18,8.83,0,820,29733,29166,28833,28266,27933,29450,28550,26,8550,500,17160,50,1,5231946,1509,-25.64,12.26,12,0.21,-1125.00,2353.00,41000,20221007,-29.63,18300,20221214,57.65,40000,-27.88,20230724,20400,41.42,20230110,40150,-28.14,20221117,18300,57.65,20221214,0.67,N,300080,500,26 억,,461816,N,N,0,N,00,N
20231012,120936,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28850,250,2,0.87,292729200,10150,46.48,29000,29200,28550,37150,20050,28600,28840.32,8.83,0,820,29733,29166,28833,28266,27933,29450,28550,26,8550,500,17160,50,1,5231946,1509,-25.64,12.26,12,0.19,-1125.00,2353.00,41000,20221007,-29.63,18300,20221214,57.65,40000,-27.88,20230724,20400,41.42,20230110,40150,-28.14,20221117,18300,57.65,20221214,0.67,N,300080,500,26 억,,461816,N,N,0,N,00,N
20231012,110935,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28800,200,2,0.70,207830200,7212,33.03,29000,29200,28550,37150,20050,28600,28817.28,8.83,0,1240,29733,29166,28833,28266,27933,29450,28550,26,8550,500,17160,50,1,5231946,1507,-25.60,12.24,12,0.14,-1125.00,2353.00,41000,20221007,-29.76,18300,20221214,57.38,40000,-28.00,20230724,20400,41.18,20230110,40150,-28.27,20221117,18300,57.38,20221214,0.67,N,300080,500,26 억,,461816,N,N,0,N,00,N
20231012,100927,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28850,250,2,0.87,169665250,5889,26.97,29000,29200,28550,37150,20050,28600,28810.54,8.83,0,926,29733,29166,28833,28266,27933,29450,28550,26,8550,500,17160,50,1,5231946,1509,-25.64,12.26,12,0.11,-1125.00,2353.00,41000,20221007,-29.63,18300,20221214,57.65,40000,-27.88,20230724,20400,41.42,20230110,40150,-28.14,20221117,18300,57.65,20221214,0.67,N,300080,500,26 억,,461816,N,N,0,N,00,N
20231012,090934,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29000,400,2,1.40,33396250,1154,5.28,29000,29000,28850,37150,20050,28600,28939.56,8.83,0,424,29733,29166,28833,28266,27933,29450,28550,26,8550,500,17160,50,1,5231946,1517,-25.78,12.32,12,0.02,-1125.00,2353.00,41000,20221007,-29.27,18300,20221214,58.47,40000,-27.50,20230724,20400,42.16,20230110,40150,-27.77,20221117,18300,58.47,20221214,0.67,N,300080,500,26 억,,461816,N,N,0,N,00,N
20231011,160923,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28600,150,2,0.53,628896150,21818,91.79,28500,29400,28500,36950,19950,28450,28824.65,8.80,0,1391,30216,29332,28816,27932,27416,29075,27675,26,8500,500,17070,50,1,5231946,1496,-25.42,12.15,12,0.42,-1125.00,2353.00,41000,20221007,-30.24,18300,20221214,56.28,40000,-28.50,20230724,20400,40.20,20230110,40150,-28.77,20221117,18300,56.28,20221214,0.69,N,300080,500,26 억,,460480,N,N,0,N,00,N
20231011,150929,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28650,200,2,0.70,606624950,21040,88.52,28500,29400,28500,36950,19950,28450,28831.98,8.80,0,1392,30216,29332,28816,27932,27416,29075,27675,26,8500,500,17070,50,1,5231946,1499,-25.47,12.18,12,0.40,-1125.00,2353.00,41000,20221007,-30.12,18300,20221214,56.56,40000,-28.38,20230724,20400,40.44,20230110,40150,-28.64,20221117,18300,56.56,20221214,0.69,N,300080,500,26 억,,460480,N,N,0,N,00,N
20231011,140931,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28700,250,2,0.88,560866450,19446,81.81,28500,29400,28500,36950,19950,28450,28842.25,8.80,0,1688,30216,29332,28816,27932,27416,29075,27675,26,8500,500,17070,50,1,5231946,1502,-25.51,12.20,12,0.37,-1125.00,2353.00,41000,20221007,-30.00,18300,20221214,56.83,40000,-28.25,20230724,20400,40.69,20230110,40150,-28.52,20221117,18300,56.83,20221214,0.69,N,300080,500,26 억,,460480,N,N,0,N,00,N
20231011,130919,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28800,350,2,1.23,442712100,15331,64.50,28500,29400,28500,36950,19950,28450,28876.92,8.80,0,2223,30216,29332,28816,27932,27416,29075,27675,26,8500,500,17070,50,1,5231946,1507,-25.60,12.24,12,0.29,-1125.00,2353.00,41000,20221007,-29.76,18300,20221214,57.38,40000,-28.00,20230724,20400,41.18,20230110,40150,-28.27,20221117,18300,57.38,20221214,0.69,N,300080,500,26 억,,460480,N,N,0,N,00,N
20231011,120938,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28700,250,2,0.88,402430550,13927,58.59,28500,29400,28500,36950,19950,28450,28895.71,8.80,0,2253,30216,29332,28816,27932,27416,29075,27675,26,8500,500,17070,50,1,5231946,1502,-25.51,12.20,12,0.27,-1125.00,2353.00,41000,20221007,-30.00,18300,20221214,56.83,40000,-28.25,20230724,20400,40.69,20230110,40150,-28.52,20221117,18300,56.83,20221214,0.69,N,300080,500,26 억,,460480,N,N,0,N,00,N
20231011,110932,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28800,350,2,1.23,378314250,13087,55.06,28500,29400,28500,36950,19950,28450,28907.64,8.80,0,2253,30216,29332,28816,27932,27416,29075,27675,26,8500,500,17070,50,1,5231946,1507,-25.60,12.24,12,0.25,-1125.00,2353.00,41000,20221007,-29.76,18300,20221214,57.38,40000,-28.00,20230724,20400,41.18,20230110,40150,-28.27,20221117,18300,57.38,20221214,0.69,N,300080,500,26 억,,460480,N,N,0,N,00,N
20231011,100925,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28700,250,2,0.88,314004350,10847,45.64,28500,29400,28500,36950,19950,28450,28948.50,8.80,0,2079,30216,29332,28816,27932,27416,29075,27675,26,8500,500,17070,50,1,5231946,1502,-25.51,12.20,12,0.21,-1125.00,2353.00,41000,20221007,-30.00,18300,20221214,56.83,40000,-28.25,20230724,20400,40.69,20230110,40150,-28.52,20221117,18300,56.83,20221214,0.69,N,300080,500,26 억,,460480,N,N,0,N,00,N
20231011,090928,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28950,500,2,1.76,20480600,711,2.99,28500,29000,28500,36950,19950,28450,28805.34,8.80,0,123,30216,29332,28816,27932,27416,29075,27675,26,8500,500,17070,50,1,5231946,1515,-25.73,12.30,12,0.01,-1125.00,2353.00,41000,20221007,-29.39,18300,20221214,58.20,40000,-27.62,20230724,20400,41.91,20230110,40150,-27.90,20221117,18300,58.20,20221214,0.69,N,300080,500,26 억,,460480,N,N,0,N,00,N
20231010,161533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28450,-850,5,-2.90,681041900,23696,83.56,29300,29700,28300,38050,20550,29300,28740.86,8.84,0,-1806,30400,29850,29100,28550,27800,30125,28825,26,8750,500,17580,50,1,5231946,1488,-25.29,12.09,12,0.45,-1125.00,2353.00,41000,20221007,-30.61,18300,20221214,55.46,40000,-28.88,20230724,20400,39.46,20230110,40150,-29.14,20221117,18300,55.46,20221214,0.72,N,300080,500,26 억,,462296,N,N,0,N,00,N
20231010,150915,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28600,-700,5,-2.39,633651600,22032,77.69,29300,29700,28300,38050,20550,29300,28760.51,8.84,0,-1661,30400,29850,29100,28550,27800,30125,28825,26,8750,500,17580,50,1,5231946,1496,-25.42,12.15,12,0.42,-1125.00,2353.00,41000,20221007,-30.24,18300,20221214,56.28,40000,-28.50,20230724,20400,40.20,20230110,40150,-28.77,20221117,18300,56.28,20221214,0.72,N,300080,500,26 억,,462296,N,N,0,N,00,N
20231010,140922,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28400,-900,5,-3.07,517669750,17965,63.35,29300,29700,28400,38050,20550,29300,28815.46,8.84,0,-662,30400,29850,29100,28550,27800,30125,28825,26,8750,500,17580,50,1,5231946,1486,-25.24,12.07,12,0.34,-1125.00,2353.00,41000,20221007,-30.73,18300,20221214,55.19,40000,-29.00,20230724,20400,39.22,20230110,40150,-29.27,20221117,18300,55.19,20221214,0.72,N,300080,500,26 억,,462296,N,N,0,N,00,N
20231010,130915,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28700,-600,5,-2.05,422509600,14631,51.59,29300,29700,28600,38050,20550,29300,28877.70,8.84,0,380,30400,29850,29100,28550,27800,30125,28825,26,8750,500,17580,50,1,5231946,1502,-25.51,12.20,12,0.28,-1125.00,2353.00,41000,20221007,-30.00,18300,20221214,56.83,40000,-28.25,20230724,20400,40.69,20230110,40150,-28.52,20221117,18300,56.83,20221214,0.72,N,300080,500,26 억,,462296,N,N,0,N,00,N
20231010,120912,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29050,-250,5,-0.85,302216450,10455,36.87,29300,29700,28600,38050,20550,29300,28906.40,8.84,0,582,30400,29850,29100,28550,27800,30125,28825,26,8750,500,17580,50,1,5231946,1520,-25.82,12.35,12,0.20,-1125.00,2353.00,41000,20221007,-29.15,18300,20221214,58.74,40000,-27.38,20230724,20400,42.40,20230110,40150,-27.65,20221117,18300,58.74,20221214,0.72,N,300080,500,26 억,,462296,N,N,0,N,00,N
20231010,110855,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29050,-250,5,-0.85,271609050,9399,33.14,29300,29700,28600,38050,20550,29300,28897.65,8.84,0,396,30400,29850,29100,28550,27800,30125,28825,26,8750,500,17580,50,1,5231946,1520,-25.82,12.35,12,0.18,-1125.00,2353.00,41000,20221007,-29.15,18300,20221214,58.74,40000,-27.38,20230724,20400,42.40,20230110,40150,-27.65,20221117,18300,58.74,20221214,0.72,N,300080,500,26 억,,462296,N,N,0,N,00,N
20231010,100906,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29200,-100,5,-0.34,216009550,7487,26.40,29300,29700,28600,38050,20550,29300,28851.28,8.84,0,370,30400,29850,29100,28550,27800,30125,28825,26,8750,500,17580,50,1,5231946,1528,-25.96,12.41,12,0.14,-1125.00,2353.00,41000,20221007,-28.78,18300,20221214,59.56,40000,-27.00,20230724,20400,43.14,20230110,40150,-27.27,20221117,18300,59.56,20221214,0.72,N,300080,500,26 억,,462296,N,N,0,N,00,N
20231010,090900,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28800,-500,5,-1.71,43737000,1511,5.33,29300,29700,28700,38050,20550,29300,28945.73,8.84,0,-796,30400,29850,29100,28550,27800,30125,28825,26,8750,500,17580,50,1,5231946,1507,-25.60,12.24,12,0.03,-1125.00,2353.00,41000,20221007,-29.76,18300,20221214,57.38,40000,-28.00,20230724,20400,41.18,20230110,40150,-28.27,20221117,18300,57.38,20221214,0.72,N,300080,500,26 억,,462296,N,N,0,N,00,N
20231006,160908,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29300,400,2,1.38,824928200,28320,113.77,28400,29650,28350,37550,20250,28900,29128.58,8.68,0,7572,29900,29400,29050,28550,28200,29225,28375,26,8650,500,17340,50,1,5231946,1533,-26.04,12.45,12,0.54,-1125.00,2353.00,41000,20221007,-28.54,18300,20221214,60.11,40000,-26.75,20230724,20400,43.63,20230110,41000,-28.54,20221007,18300,60.11,20221214,0.73,N,300080,500,26 억,,453972,N,N,0,N,00,N
20231006,150855,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29000,100,2,0.35,765630100,26278,105.57,28400,29650,28350,37550,20250,28900,29135.78,8.68,0,7747,29900,29400,29050,28550,28200,29225,28375,26,8650,500,17340,50,1,5231946,1517,-25.78,12.32,12,0.50,-1125.00,2353.00,41000,20221007,-29.27,18300,20221214,58.47,40000,-27.50,20230724,20400,42.16,20230110,41000,-29.27,20221007,18300,58.47,20221214,0.73,N,300080,500,26 억,,453972,N,N,0,N,00,N
20231006,140857,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29350,450,2,1.56,521128150,17867,71.78,28400,29650,28350,37550,20250,28900,29167.08,8.68,0,6922,29900,29400,29050,28550,28200,29225,28375,26,8650,500,17340,50,1,5231946,1536,-26.09,12.47,12,0.34,-1125.00,2353.00,41000,20221007,-28.41,18300,20221214,60.38,40000,-26.63,20230724,20400,43.87,20230110,41000,-28.41,20221007,18300,60.38,20221214,0.73,N,300080,500,26 억,,453972,N,N,0,N,00,N
20231006,130846,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29350,450,2,1.56,473093250,16232,65.21,28400,29650,28350,37550,20250,28900,29145.72,8.68,0,6922,29900,29400,29050,28550,28200,29225,28375,26,8650,500,17340,50,1,5231946,1536,-26.09,12.47,12,0.31,-1125.00,2353.00,41000,20221007,-28.41,18300,20221214,60.38,40000,-26.63,20230724,20400,43.87,20230110,41000,-28.41,20221007,18300,60.38,20221214,0.73,N,300080,500,26 억,,453972,N,N,0,N,00,N
20231006,120845,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29350,450,2,1.56,458582050,15737,63.22,28400,29650,28350,37550,20250,28900,29140.37,8.68,0,6922,29900,29400,29050,28550,28200,29225,28375,26,8650,500,17340,50,1,5231946,1536,-26.09,12.47,12,0.30,-1125.00,2353.00,41000,20221007,-28.41,18300,20221214,60.38,40000,-26.63,20230724,20400,43.87,20230110,41000,-28.41,20221007,18300,60.38,20221214,0.73,N,300080,500,26 억,,453972,N,N,0,N,00,N
20231006,110837,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29350,450,2,1.56,422675700,14510,58.29,28400,29650,28350,37550,20250,28900,29129.96,8.68,0,7280,29900,29400,29050,28550,28200,29225,28375,26,8650,500,17340,50,1,5231946,1536,-26.09,12.47,12,0.28,-1125.00,2353.00,41000,20221007,-28.41,18300,20221214,60.38,40000,-26.63,20230724,20400,43.87,20230110,41000,-28.41,20221007,18300,60.38,20221214,0.73,N,300080,500,26 억,,453972,N,N,0,N,00,N
20231006,100844,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,29200,300,2,1.04,128125500,4438,17.83,28400,29250,28350,37550,20250,28900,28870.10,8.68,0,557,29900,29400,29050,28550,28200,29225,28375,26,8650,500,17340,50,1,5231946,1528,-25.96,12.41,12,0.08,-1125.00,2353.00,41000,20221007,-28.78,18300,20221214,59.56,40000,-27.00,20230724,20400,43.14,20230110,41000,-28.78,20221007,18300,59.56,20221214,0.73,N,300080,500,26 억,,453972,N,N,0,N,00,N
20231006,090836,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,28800,-100,5,-0.35,48648400,1698,6.82,28400,29000,28350,37550,20250,28900,28650.41,8.68,0,582,29900,29400,29050,28550,28200,29225,28375,26,8650,500,17340,50,1,5231946,1507,-25.60,12.24,12,0.03,-1125.00,2353.00,41000,20221007,-29.76,18300,20221214,57.38,40000,-28.00,20230724,20400,41.18,20230110,41000,-29.76,20221007,18300,57.38,20221214,0.73,N,300080,500,26 억,,453972,N,N,0,N,00,N