KissMeData/060240/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1204	-34	5	-2.75	54314581	44852	70.87	1238	1251	1192	1609	867	1238	1210.97	18.25	-8714	1296	1266	1221	1191	1146	1282	1207	131	371	500	760	1	1	25429284	306	-1.09	0.73	12	0.18	-1106.00	1643.00	4520	20221118	-73.36	1135	20231024	6.08	3450	-65.10	20230109	1135	6.08	20231024	4520	-73.36	20221118	1135	6.08	20231024	0.98	N	060240	500	130 억	4641627	N	N	N	N
3	20231031	150604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1204	-34	5	-2.75	51378754	42401	67.00	1238	1251	1192	1609	867	1238	1211.73	18.25	-8437	1296	1266	1221	1191	1146	1282	1207	131	371	500	760	1	1	25429284	306	-1.09	0.73	12	0.17	-1106.00	1643.00	4520	20221118	-73.36	1135	20231024	6.08	3450	-65.10	20230109	1135	6.08	20231024	4520	-73.36	20221118	1135	6.08	20231024	0.98	N	060240	500	130 억	4641627	N	N	N	N
4	20231031	140610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1194	-44	5	-3.55	45936008	37854	59.81	1238	1251	1194	1609	867	1238	1213.50	18.25	-8205	1296	1266	1221	1191	1146	1282	1207	131	371	500	760	1	1	25429284	304	-1.08	0.73	12	0.15	-1106.00	1643.00	4520	20221118	-73.58	1135	20231024	5.20	3450	-65.39	20230109	1135	5.20	20231024	4520	-73.58	20221118	1135	5.20	20231024	0.98	N	060240	500	130 억	4641627	N	N	N	N
5	20231031	130606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1205	-33	5	-2.67	26573771	21722	34.32	1238	1251	1200	1609	867	1238	1223.36	18.25	-1949	1296	1266	1221	1191	1146	1282	1207	131	371	500	760	1	1	25429284	306	-1.09	0.73	12	0.09	-1106.00	1643.00	4520	20221118	-73.34	1135	20231024	6.17	3450	-65.07	20230109	1135	6.17	20231024	4520	-73.34	20221118	1135	6.17	20231024	0.98	N	060240	500	130 억	4641627	N	N	N	N
6	20231031	120601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1200	-38	5	-3.07	25297519	20665	32.65	1238	1251	1200	1609	867	1238	1224.17	18.25	-1765	1296	1266	1221	1191	1146	1282	1207	131	371	500	760	1	1	25429284	305	-1.08	0.73	12	0.08	-1106.00	1643.00	4520	20221118	-73.45	1135	20231024	5.73	3450	-65.22	20230109	1135	5.73	20231024	4520	-73.45	20221118	1135	5.73	20231024	0.98	N	060240	500	130 억	4641627	N	N	N	N
7	20231031	110620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1215	-23	5	-1.86	17006574	13799	21.80	1238	1251	1205	1609	867	1238	1232.45	18.25	-1571	1296	1266	1221	1191	1146	1282	1207	131	371	500	760	1	1	25429284	309	-1.10	0.74	12	0.05	-1106.00	1643.00	4520	20221118	-73.12	1135	20231024	7.05	3450	-64.78	20230109	1135	7.05	20231024	4520	-73.12	20221118	1135	7.05	20231024	0.98	N	060240	500	130 억	4641627	N	N	N	N
8	20231031	100609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1225	-13	5	-1.05	14865673	12036	19.02	1238	1251	1221	1609	867	1238	1235.10	18.25	-1310	1296	1266	1221	1191	1146	1282	1207	131	371	500	760	1	1	25429284	312	-1.11	0.75	12	0.05	-1106.00	1643.00	4520	20221118	-72.90	1135	20231024	7.93	3450	-64.49	20230109	1135	7.93	20231024	4520	-72.90	20221118	1135	7.93	20231024	0.98	N	060240	500	130 억	4641627	N	N	N	N
9	20231031	090606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1251	13	2	1.05	4790825	3857	6.09	1238	1251	1231	1609	867	1238	1242.11	18.25	-34	1296	1266	1221	1191	1146	1282	1207	131	371	500	760	1	1	25429284	318	-1.13	0.76	12	0.02	-1106.00	1643.00	4520	20221118	-72.32	1135	20231024	10.22	3450	-63.74	20230109	1135	10.22	20231024	4520	-72.32	20221118	1135	10.22	20231024	0.98	N	060240	500	130 억	4641627	N	N	N	N
10	20231030	160558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1238	43	2	3.60	75773505	62447	74.79	1196	1251	1176	1553	837	1195	1213.21	18.16	35704	1241	1218	1199	1176	1157	1229	1187	131	358	500	740	1	1	25429284	315	-1.12	0.75	12	0.25	-1106.00	1643.00	4520	20221118	-72.61	1135	20231024	9.07	3450	-64.12	20230109	1135	9.07	20231024	4520	-72.61	20221118	1135	9.07	20231024	0.98	N	060240	500	130 억	4616923	N	N	N	N
11	20231030	150544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1230	35	2	2.93	71061220	58631	70.22	1196	1251	1176	1553	837	1195	1212.01	18.16	35501	1241	1218	1199	1176	1157	1229	1187	131	358	500	740	1	1	25429284	313	-1.11	0.75	12	0.23	-1106.00	1643.00	4520	20221118	-72.79	1135	20231024	8.37	3450	-64.35	20230109	1135	8.37	20231024	4520	-72.79	20221118	1135	8.37	20231024	0.98	N	060240	500	130 억	4616923	N	N	N	N
12	20231030	140546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1237	42	2	3.51	68525793	56576	67.76	1196	1251	1176	1553	837	1195	1211.22	18.16	35338	1241	1218	1199	1176	1157	1229	1187	131	358	500	740	1	1	25429284	315	-1.12	0.75	12	0.22	-1106.00	1643.00	4520	20221118	-72.63	1135	20231024	8.99	3450	-64.14	20230109	1135	8.99	20231024	4520	-72.63	20221118	1135	8.99	20231024	0.98	N	060240	500	130 억	4616923	N	N	N	N
13	20231030	130546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1251	56	2	4.69	63632670	52629	63.03	1196	1251	1176	1553	837	1195	1209.08	18.16	34965	1241	1218	1199	1176	1157	1229	1187	131	358	500	740	1	1	25429284	318	-1.13	0.76	12	0.21	-1106.00	1643.00	4520	20221118	-72.32	1135	20231024	10.22	3450	-63.74	20230109	1135	10.22	20231024	4520	-72.32	20221118	1135	10.22	20231024	0.98	N	060240	500	130 억	4616923	N	N	N	N
14	20231030	120541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1216	21	2	1.76	38541520	32122	38.47	1196	1219	1176	1553	837	1195	1199.85	18.16	21202	1241	1218	1199	1176	1157	1229	1187	131	358	500	740	1	1	25429284	309	-1.10	0.74	12	0.13	-1106.00	1643.00	4520	20221118	-73.10	1135	20231024	7.14	3450	-64.75	20230109	1135	7.14	20231024	4520	-73.10	20221118	1135	7.14	20231024	0.98	N	060240	500	130 억	4616923	N	N	N	N
15	20231030	110542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1219	24	2	2.01	35205797	29373	35.18	1196	1219	1176	1553	837	1195	1198.58	18.16	19495	1241	1218	1199	1176	1157	1229	1187	131	358	500	740	1	1	25429284	310	-1.10	0.74	12	0.12	-1106.00	1643.00	4520	20221118	-73.03	1135	20231024	7.40	3450	-64.67	20230109	1135	7.40	20231024	4520	-73.03	20221118	1135	7.40	20231024	0.98	N	060240	500	130 억	4616923	N	N	N	N
16	20231030	100543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1208	13	2	1.09	21658298	18077	21.65	1196	1209	1176	1553	837	1195	1198.11	18.16	15874	1241	1218	1199	1176	1157	1229	1187	131	358	500	740	1	1	25429284	307	-1.09	0.74	12	0.07	-1106.00	1643.00	4520	20221118	-73.27	1135	20231024	6.43	3450	-64.99	20230109	1135	6.43	20231024	4520	-73.27	20221118	1135	6.43	20231024	0.98	N	060240	500	130 억	4616923	N	N	N	N
17	20231030	090539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1196	1	2	0.08	986161	837	1.00	1196	1196	1176	1553	837	1195	1178.21	18.16	-6	1241	1218	1199	1176	1157	1229	1187	131	358	500	740	1	1	25429284	304	-1.08	0.73	12	0.00	-1106.00	1643.00	4520	20221118	-73.54	1135	20231024	5.37	3450	-65.33	20230109	1135	5.37	20231024	4520	-73.54	20221118	1135	5.37	20231024	0.98	N	060240	500	130 억	4616923	N	N	N	N
18	20231027	160511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1195	2	2	0.17	99811463	83062	83.57	1183	1222	1180	1550	836	1193	1201.65	18.09	18389	1243	1217	1200	1174	1157	1209	1166	131	357	500	730	1	1	25429284	304	-1.08	0.73	12	0.33	-1106.00	1643.00	4520	20221118	-73.56	1135	20231024	5.29	3450	-65.36	20230109	1135	5.29	20231024	4520	-73.56	20221118	1135	5.29	20231024	0.97	N	060240	500	130 억	4599326	N	N	N	N
19	20231027	150541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1205	12	2	1.01	94256222	78417	78.90	1183	1222	1180	1550	836	1193	1201.99	18.09	18379	1243	1217	1200	1174	1157	1209	1166	131	357	500	730	1	1	25429284	306	-1.09	0.73	12	0.31	-1106.00	1643.00	4520	20221118	-73.34	1135	20231024	6.17	3450	-65.07	20230109	1135	6.17	20231024	4520	-73.34	20221118	1135	6.17	20231024	0.97	N	060240	500	130 억	4599326	N	N	N	N
20	20231027	140539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1199	6	2	0.50	76281353	63415	63.80	1183	1222	1180	1550	836	1193	1202.89	18.09	11454	1243	1217	1200	1174	1157	1209	1166	131	357	500	730	1	1	25429284	305	-1.08	0.73	12	0.25	-1106.00	1643.00	4520	20221118	-73.47	1135	20231024	5.64	3450	-65.25	20230109	1135	5.64	20231024	4520	-73.47	20221118	1135	5.64	20231024	0.97	N	060240	500	130 억	4599326	N	N	N	N
21	20231027	130532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1200	7	2	0.59	71940224	59791	60.16	1183	1222	1180	1550	836	1193	1203.20	18.09	11458	1243	1217	1200	1174	1157	1209	1166	131	357	500	730	1	1	25429284	305	-1.08	0.73	12	0.24	-1106.00	1643.00	4520	20221118	-73.45	1135	20231024	5.73	3450	-65.22	20230109	1135	5.73	20231024	4520	-73.45	20221118	1135	5.73	20231024	0.97	N	060240	500	130 억	4599326	N	N	N	N
22	20231027	120542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1214	21	2	1.76	46295293	38439	38.67	1183	1222	1180	1550	836	1193	1204.38	18.09	-4581	1243	1217	1200	1174	1157	1209	1166	131	357	500	730	1	1	25429284	309	-1.10	0.74	12	0.15	-1106.00	1643.00	4520	20221118	-73.14	1135	20231024	6.96	3450	-64.81	20230109	1135	6.96	20231024	4520	-73.14	20221118	1135	6.96	20231024	0.97	N	060240	500	130 억	4599326	N	N	N	N
23	20231027	110547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1219	26	2	2.18	39451235	32815	33.02	1183	1222	1180	1550	836	1193	1202.23	18.09	-5953	1243	1217	1200	1174	1157	1209	1166	131	357	500	730	1	1	25429284	310	-1.10	0.74	12	0.13	-1106.00	1643.00	4520	20221118	-73.03	1135	20231024	7.40	3450	-64.67	20230109	1135	7.40	20231024	4520	-73.03	20221118	1135	7.40	20231024	0.97	N	060240	500	130 억	4599326	N	N	N	N
24	20231027	100540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1191	-2	5	-0.17	23785306	19850	19.97	1183	1205	1180	1550	836	1193	1198.25	18.09	-10952	1243	1217	1200	1174	1157	1209	1166	131	357	500	730	1	1	25429284	303	-1.08	0.72	12	0.08	-1106.00	1643.00	4520	20221118	-73.65	1135	20231024	4.93	3450	-65.48	20230109	1135	4.93	20231024	4520	-73.65	20221118	1135	4.93	20231024	0.97	N	060240	500	130 억	4599326	N	N	N	N
25	20231027	090537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1205	12	2	1.01	1250614	1050	1.06	1183	1205	1183	1550	836	1193	1191.05	18.09	-252	1243	1217	1200	1174	1157	1209	1166	131	357	500	730	1	1	25429284	306	-1.09	0.73	12	0.00	-1106.00	1643.00	4520	20221118	-73.34	1135	20231024	6.17	3450	-65.07	20230109	1135	6.17	20231024	4520	-73.34	20221118	1135	6.17	20231024	0.97	N	060240	500	130 억	4599326	N	N	N	N
26	20231026	160532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1193	-58	5	-4.64	116133934	96992	61.04	1225	1226	1183	1626	876	1251	1197.36	18.13	-11179	1322	1286	1251	1215	1180	1304	1233	131	375	500	770	1	1	25429284	303	-1.08	0.73	12	0.38	-1106.00	1643.00	4520	20221118	-73.61	1135	20231024	5.11	3450	-65.42	20230109	1135	5.11	20231024	4520	-73.61	20221118	1135	5.11	20231024	1.00	N	060240	500	130 억	4610505	N	N	N	N
27	20231026	150532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1187	-64	5	-5.12	109930031	91769	57.75	1225	1226	1183	1626	876	1251	1197.90	18.13	-15366	1322	1286	1251	1215	1180	1304	1233	131	375	500	770	1	1	25429284	302	-1.07	0.72	12	0.36	-1106.00	1643.00	4520	20221118	-73.74	1135	20231024	4.58	3450	-65.59	20230109	1135	4.58	20231024	4520	-73.74	20221118	1135	4.58	20231024	1.00	N	060240	500	130 억	4610505	N	N	N	N
28	20231026	140533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1193	-58	5	-4.64	107370219	89617	56.40	1225	1226	1183	1626	876	1251	1198.10	18.13	-16034	1322	1286	1251	1215	1180	1304	1233	131	375	500	770	1	1	25429284	303	-1.08	0.73	12	0.35	-1106.00	1643.00	4520	20221118	-73.61	1135	20231024	5.11	3450	-65.42	20230109	1135	5.11	20231024	4520	-73.61	20221118	1135	5.11	20231024	1.00	N	060240	500	130 억	4610505	N	N	N	N
29	20231026	130531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1192	-59	5	-4.72	104492610	87201	54.88	1225	1226	1183	1626	876	1251	1198.30	18.13	-15239	1322	1286	1251	1215	1180	1304	1233	131	375	500	770	1	1	25429284	303	-1.08	0.73	12	0.34	-1106.00	1643.00	4520	20221118	-73.63	1135	20231024	5.02	3450	-65.45	20230109	1135	5.02	20231024	4520	-73.63	20221118	1135	5.02	20231024	1.00	N	060240	500	130 억	4610505	N	N	N	N
30	20231026	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1193	-58	5	-4.64	82743135	68887	43.35	1225	1226	1186	1626	876	1251	1201.14	18.13	-15808	1322	1286	1251	1215	1180	1304	1233	131	375	500	770	1	1	25429284	303	-1.08	0.73	12	0.27	-1106.00	1643.00	4520	20221118	-73.61	1135	20231024	5.11	3450	-65.42	20230109	1135	5.11	20231024	4520	-73.61	20221118	1135	5.11	20231024	1.00	N	060240	500	130 억	4610505	N	N	N	N
31	20231026	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1201	-50	5	-4.00	51484843	42700	26.87	1225	1226	1201	1626	876	1251	1205.73	18.13	-1250	1322	1286	1251	1215	1180	1304	1233	131	375	500	770	1	1	25429284	305	-1.09	0.73	12	0.17	-1106.00	1643.00	4520	20221118	-73.43	1135	20231024	5.81	3450	-65.19	20230109	1135	5.81	20231024	4520	-73.43	20221118	1135	5.81	20231024	1.00	N	060240	500	130 억	4610505	N	N	N	N
32	20231026	100535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1205	-46	5	-3.68	20750081	17178	10.81	1225	1226	1201	1626	876	1251	1207.95	18.13	-6657	1322	1286	1251	1215	1180	1304	1233	131	375	500	770	1	1	25429284	306	-1.09	0.73	12	0.07	-1106.00	1643.00	4520	20221118	-73.34	1135	20231024	6.17	3450	-65.07	20230109	1135	6.17	20231024	4520	-73.34	20221118	1135	6.17	20231024	1.00	N	060240	500	130 억	4610505	N	N	N	N
33	20231026	090534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1201	-50	5	-4.00	5739561	4762	3.00	1225	1226	1201	1626	876	1251	1205.28	18.13	-305	1322	1286	1251	1215	1180	1304	1233	131	375	500	770	1	1	25429284	305	-1.09	0.73	12	0.02	-1106.00	1643.00	4520	20221118	-73.43	1135	20231024	5.81	3450	-65.19	20230109	1135	5.81	20231024	4520	-73.43	20221118	1135	5.81	20231024	1.00	N	060240	500	130 억	4610505	N	N	N	N
34	20231025	160535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1251	31	2	2.54	195958523	156443	87.81	1220	1287	1216	1586	854	1220	1252.59	18.07	23599	1282	1251	1193	1162	1104	1266	1177	131	366	500	750	1	1	25429284	318	-1.13	0.76	12	0.62	-1106.00	1643.00	4520	20221118	-72.32	1135	20231024	10.22	3450	-63.74	20230109	1135	10.22	20231024	4520	-72.32	20221118	1135	10.22	20231024	1.01	N	060240	500	130 억	4594955	N	N	N	N
35	20231025	150534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1260	40	2	3.28	194003450	154884	86.94	1220	1287	1216	1586	854	1220	1252.57	18.07	23016	1282	1251	1193	1162	1104	1266	1177	131	366	500	750	1	1	25429284	320	-1.14	0.77	12	0.61	-1106.00	1643.00	4520	20221118	-72.12	1135	20231024	11.01	3450	-63.48	20230109	1135	11.01	20231024	4520	-72.12	20221118	1135	11.01	20231024	1.01	N	060240	500	130 억	4594955	N	N	N	N
36	20231025	140532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1258	38	2	3.11	179347537	143246	80.41	1220	1287	1216	1586	854	1220	1252.02	18.07	16769	1282	1251	1193	1162	1104	1266	1177	131	366	500	750	1	1	25429284	320	-1.14	0.77	12	0.56	-1106.00	1643.00	4520	20221118	-72.17	1135	20231024	10.84	3450	-63.54	20230109	1135	10.84	20231024	4520	-72.17	20221118	1135	10.84	20231024	1.01	N	060240	500	130 억	4594955	N	N	N	N
37	20231025	130532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1263	43	2	3.52	169235584	135161	75.87	1220	1287	1216	1586	854	1220	1252.10	18.07	14691	1282	1251	1193	1162	1104	1266	1177	131	366	500	750	1	1	25429284	321	-1.14	0.77	12	0.53	-1106.00	1643.00	4520	20221118	-72.06	1135	20231024	11.28	3450	-63.39	20230109	1135	11.28	20231024	4520	-72.06	20221118	1135	11.28	20231024	1.01	N	060240	500	130 억	4594955	N	N	N	N
38	20231025	120532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1276	56	2	4.59	140685450	112587	63.20	1220	1287	1216	1586	854	1220	1249.57	18.07	15403	1282	1251	1193	1162	1104	1266	1177	131	366	500	750	1	1	25429284	324	-1.15	0.78	12	0.44	-1106.00	1643.00	4520	20221118	-71.77	1135	20231024	12.42	3450	-63.01	20230109	1135	12.42	20231024	4520	-71.77	20221118	1135	12.42	20231024	1.01	N	060240	500	130 억	4594955	N	N	N	N
39	20231025	110532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1246	26	2	2.13	75777851	61309	34.41	1220	1252	1216	1586	854	1220	1236.00	18.07	10233	1282	1251	1193	1162	1104	1266	1177	131	366	500	750	1	1	25429284	317	-1.13	0.76	12	0.24	-1106.00	1643.00	4520	20221118	-72.43	1135	20231024	9.78	3450	-63.88	20230109	1135	9.78	20231024	4520	-72.43	20221118	1135	9.78	20231024	1.01	N	060240	500	130 억	4594955	N	N	N	N
40	20231025	100532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1240	20	2	1.64	61629957	49952	28.04	1220	1250	1216	1586	854	1220	1233.78	18.07	2925	1282	1251	1193	1162	1104	1266	1177	131	366	500	750	1	1	25429284	315	-1.12	0.75	12	0.20	-1106.00	1643.00	4520	20221118	-72.57	1135	20231024	9.25	3450	-64.06	20230109	1135	9.25	20231024	4520	-72.57	20221118	1135	9.25	20231024	1.01	N	060240	500	130 억	4594955	N	N	N	N
41	20231025	090530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1236	16	2	1.31	16843239	13760	7.72	1220	1236	1216	1586	854	1220	1224.07	18.07	967	1282	1251	1193	1162	1104	1266	1177	131	366	500	750	1	1	25429284	314	-1.12	0.75	12	0.05	-1106.00	1643.00	4520	20221118	-72.65	1135	20231024	8.90	3450	-64.17	20230109	1135	8.90	20231024	4520	-72.65	20221118	1135	8.90	20231024	1.01	N	060240	500	130 억	4594955	N	N	N	N
42	20231024	160520	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1220	20	2	1.67	211934387	177965	159.22	1187	1224	1135	1560	840	1200	1190.88	17.83	64712	1241	1220	1190	1169	1139	1231	1180	131	360	500	740	1	1	25429284	310	-1.10	0.74	12	0.70	-1106.00	1643.00	4520	20221118	-73.01	1135	20231024	7.49	3450	-64.64	20230109	1135	7.49	20231024	4520	-73.01	20221118	1135	7.49	20231024	1.12	N	060240	500	130 억	4534536	N	N	N	N
43	20231024	150529	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1222	22	2	1.83	205999725	173101	154.87	1187	1224	1135	1560	840	1200	1190.06	17.83	64505	1241	1220	1190	1169	1139	1231	1180	131	360	500	740	1	1	25429284	311	-1.10	0.74	12	0.68	-1106.00	1643.00	4520	20221118	-72.96	1135	20231024	7.67	3450	-64.58	20230109	1135	7.67	20231024	4520	-72.96	20221118	1135	7.67	20231024	1.12	N	060240	500	130 억	4534536	N	N	N	N
44	20231024	140518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1202	2	2	0.17	157260307	132920	118.92	1187	1220	1135	1560	840	1200	1183.12	17.83	40973	1241	1220	1190	1169	1139	1231	1180	131	360	500	740	1	1	25429284	306	-1.09	0.73	12	0.52	-1106.00	1643.00	4520	20221118	-73.41	1135	20231024	5.90	3450	-65.16	20230109	1135	5.90	20231024	4520	-73.41	20221118	1135	5.90	20231024	1.12	N	060240	500	130 억	4534536	N	N	N	N
45	20231024	130526	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1193	-7	5	-0.58	130455996	110552	98.91	1187	1220	1135	1560	840	1200	1180.04	17.83	24598	1241	1220	1190	1169	1139	1231	1180	131	360	500	740	1	1	25429284	303	-1.08	0.73	12	0.43	-1106.00	1643.00	4520	20221118	-73.61	1135	20231024	5.11	3450	-65.42	20230109	1135	5.11	20231024	4520	-73.61	20221118	1135	5.11	20231024	1.12	N	060240	500	130 억	4534536	N	N	N	N
46	20231024	120530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1180	-20	5	-1.67	118965771	100858	90.23	1187	1220	1135	1560	840	1200	1179.54	17.83	21882	1241	1220	1190	1169	1139	1231	1180	131	360	500	740	1	1	25429284	300	-1.07	0.72	12	0.40	-1106.00	1643.00	4520	20221118	-73.89	1135	20231024	3.96	3450	-65.80	20230109	1135	3.96	20231024	4520	-73.89	20221118	1135	3.96	20231024	1.12	N	060240	500	130 억	4534536	N	N	N	N
47	20231024	110525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1176	-24	5	-2.00	77528172	65786	58.86	1187	1220	1135	1560	840	1200	1178.49	17.83	-2984	1241	1220	1190	1169	1139	1231	1180	131	360	500	740	1	1	25429284	299	-1.06	0.72	12	0.26	-1106.00	1643.00	4520	20221118	-73.98	1135	20231024	3.61	3450	-65.91	20230109	1135	3.61	20231024	4520	-73.98	20221118	1135	3.61	20231024	1.12	N	060240	500	130 억	4534536	N	N	N	N
48	20231024	100521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1187	-13	5	-1.08	33589296	28083	25.12	1187	1220	1184	1560	840	1200	1196.07	17.83	-2768	1241	1220	1190	1169	1139	1231	1180	131	360	500	740	1	1	25429284	302	-1.07	0.72	12	0.11	-1106.00	1643.00	4520	20221118	-73.74	1160	20231023	2.33	3450	-65.59	20230109	1160	2.33	20231023	4520	-73.74	20221118	1160	2.33	20231023	1.12	N	060240	500	130 억	4534536	N	N	N	N
49	20231024	090525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1209	9	2	0.75	2158215	1794	1.61	1187	1209	1187	1560	840	1200	1203.02	17.83	1084	1241	1220	1190	1169	1139	1231	1180	131	360	500	740	1	1	25429284	307	-1.09	0.74	12	0.01	-1106.00	1643.00	4520	20221118	-73.25	1160	20231023	4.22	3450	-64.96	20230109	1160	4.22	20231023	4520	-73.25	20221118	1160	4.22	20231023	1.12	N	060240	500	130 억	4534536	N	N	N	N
50	20231023	160517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1200	9	2	0.76	133347429	111748	26.89	1160	1211	1160	1548	834	1191	1193.24	17.70	34762	1350	1270	1221	1141	1092	1246	1117	131	357	500	730	1	1	25429284	305	-1.08	0.73	12	0.44	-1106.00	1643.00	4520	20221118	-73.45	1160	20231023	3.45	3450	-65.22	20230109	1160	3.45	20231023	4520	-73.45	20221118	1160	3.45	20231023	1.13	N	060240	500	130 억	4499721	N	N	N	N
51	20231023	150520	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1197	6	2	0.50	129252065	108338	26.07	1160	1211	1160	1548	834	1191	1193.05	17.70	36487	1350	1270	1221	1141	1092	1246	1117	131	357	500	730	1	1	25429284	304	-1.08	0.73	12	0.43	-1106.00	1643.00	4520	20221118	-73.52	1160	20231023	3.19	3450	-65.30	20230109	1160	3.19	20231023	4520	-73.52	20221118	1160	3.19	20231023	1.13	N	060240	500	130 억	4499721	N	N	N	N
52	20231023	140519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1208	17	2	1.43	108107095	90696	21.83	1160	1211	1160	1548	834	1191	1191.97	17.70	31219	1350	1270	1221	1141	1092	1246	1117	131	357	500	730	1	1	25429284	307	-1.09	0.74	12	0.36	-1106.00	1643.00	4520	20221118	-73.27	1160	20231023	4.14	3450	-64.99	20230109	1160	4.14	20231023	4520	-73.27	20221118	1160	4.14	20231023	1.13	N	060240	500	130 억	4499721	N	N	N	N
53	20231023	130521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1195	4	2	0.34	69089303	58064	13.97	1160	1208	1160	1548	834	1191	1189.88	17.70	19205	1350	1270	1221	1141	1092	1246	1117	131	357	500	730	1	1	25429284	304	-1.08	0.73	12	0.23	-1106.00	1643.00	4520	20221118	-73.56	1160	20231023	3.02	3450	-65.36	20230109	1160	3.02	20231023	4520	-73.56	20221118	1160	3.02	20231023	1.13	N	060240	500	130 억	4499721	N	N	N	N
54	20231023	120516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1198	7	2	0.59	61161300	51420	12.37	1160	1208	1160	1548	834	1191	1189.44	17.70	15122	1350	1270	1221	1141	1092	1246	1117	131	357	500	730	1	1	25429284	305	-1.08	0.73	12	0.20	-1106.00	1643.00	4520	20221118	-73.50	1160	20231023	3.28	3450	-65.28	20230109	1160	3.28	20231023	4520	-73.50	20221118	1160	3.28	20231023	1.13	N	060240	500	130 억	4499721	N	N	N	N
55	20231023	110515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1190	-1	5	-0.08	49154884	41338	9.95	1160	1208	1160	1548	834	1191	1189.09	17.70	15721	1350	1270	1221	1141	1092	1246	1117	131	357	500	730	1	1	25429284	303	-1.08	0.72	12	0.16	-1106.00	1643.00	4520	20221118	-73.67	1160	20231023	2.59	3450	-65.51	20230109	1160	2.59	20231023	4520	-73.67	20221118	1160	2.59	20231023	1.13	N	060240	500	130 억	4499721	N	N	N	N
56	20231023	100513	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1200	9	2	0.76	33729662	28365	6.83	1160	1208	1160	1548	834	1191	1189.13	17.70	7038	1350	1270	1221	1141	1092	1246	1117	131	357	500	730	1	1	25429284	305	-1.08	0.73	12	0.11	-1106.00	1643.00	4520	20221118	-73.45	1160	20231023	3.45	3450	-65.22	20230109	1160	3.45	20231023	4520	-73.45	20221118	1160	3.45	20231023	1.13	N	060240	500	130 억	4499721	N	N	N	N
57	20231023	090523	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1195	4	2	0.34	10755571	9128	2.20	1160	1208	1160	1548	834	1191	1178.25	17.70	1594	1350	1270	1221	1141	1092	1246	1117	131	357	500	730	1	1	25429284	304	-1.08	0.73	12	0.04	-1106.00	1643.00	4520	20221118	-73.56	1160	20231023	3.02	3450	-65.36	20230109	1160	3.02	20231023	4520	-73.56	20221118	1160	3.02	20231023	1.13	N	060240	500	130 억	4499721	N	N	N	N
58	20231020	160516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1191	-109	5	-8.38	502651341	413792	162.19	1300	1301	1172	1690	910	1300	1215.00	17.93	-73332	1345	1322	1311	1288	1277	1317	1283	131	390	500	800	1	1	25429284	303	-1.08	0.72	12	1.63	-1106.00	1643.00	4520	20221118	-73.65	1172	20231020	1.62	3450	-65.48	20230109	1172	1.62	20231020	4520	-73.65	20221118	1172	1.62	20231020	1.36	N	060240	500	130 억	4559080	N	N	N	N
59	20231020	150516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1197	-103	5	-7.92	471034209	387310	151.81	1300	1301	1172	1690	910	1300	1216.17	17.93	-69629	1345	1322	1311	1288	1277	1317	1283	131	390	500	800	1	1	25429284	304	-1.08	0.73	12	1.52	-1106.00	1643.00	4520	20221118	-73.52	1172	20231020	2.13	3450	-65.30	20230109	1172	2.13	20231020	4520	-73.52	20221118	1172	2.13	20231020	1.36	N	060240	500	130 억	4559080	N	N	N	N
60	20231020	140519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1212	-88	5	-6.77	412459207	338762	132.78	1300	1301	1172	1690	910	1300	1217.55	17.93	-61424	1345	1322	1311	1288	1277	1317	1283	131	390	500	800	1	1	25429284	308	-1.10	0.74	12	1.33	-1106.00	1643.00	4520	20221118	-73.19	1172	20231020	3.41	3450	-64.87	20230109	1172	3.41	20231020	4520	-73.19	20221118	1172	3.41	20231020	1.36	N	060240	500	130 억	4559080	N	N	N	N
61	20231020	130505	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1199	-101	5	-7.77	383400268	314682	123.34	1300	1301	1172	1690	910	1300	1218.37	17.93	-59289	1345	1322	1311	1288	1277	1317	1283	131	390	500	800	1	1	25429284	305	-1.08	0.73	12	1.24	-1106.00	1643.00	4520	20221118	-73.47	1172	20231020	2.30	3450	-65.25	20230109	1172	2.30	20231020	4520	-73.47	20221118	1172	2.30	20231020	1.36	N	060240	500	130 억	4559080	N	N	N	N
62	20231020	120513	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1201	-99	5	-7.62	372337165	305428	119.71	1300	1301	1172	1690	910	1300	1219.07	17.93	-60184	1345	1322	1311	1288	1277	1317	1283	131	390	500	800	1	1	25429284	305	-1.09	0.73	12	1.20	-1106.00	1643.00	4520	20221118	-73.43	1172	20231020	2.47	3450	-65.19	20230109	1172	2.47	20231020	4520	-73.43	20221118	1172	2.47	20231020	1.36	N	060240	500	130 억	4559080	N	N	N	N
63	20231020	110518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1185	-115	5	-8.85	323677511	264463	103.66	1300	1301	1172	1690	910	1300	1223.90	17.93	-59580	1345	1322	1311	1288	1277	1317	1283	131	390	500	800	1	1	25429284	301	-1.07	0.72	12	1.04	-1106.00	1643.00	4520	20221118	-73.78	1172	20231020	1.11	3450	-65.65	20230109	1172	1.11	20231020	4520	-73.78	20221118	1172	1.11	20231020	1.36	N	060240	500	130 억	4559080	N	N	N	N
64	20231020	100513	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1219	-81	5	-6.23	210969533	170323	66.76	1300	1301	1211	1690	910	1300	1238.64	17.93	-38611	1345	1322	1311	1288	1277	1317	1283	131	390	500	800	1	1	25429284	310	-1.10	0.74	12	0.67	-1106.00	1643.00	4520	20221118	-73.03	1211	20231020	0.66	3450	-64.67	20230109	1211	0.66	20231020	4520	-73.03	20221118	1211	0.66	20231020	1.36	N	060240	500	130 억	4559080	N	N	N	N
65	20231020	090514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1272	-28	5	-2.15	34922813	26948	10.56	1300	1301	1266	1690	910	1300	1295.93	17.93	-1963	1345	1322	1311	1288	1277	1317	1283	131	390	500	800	1	1	25429284	323	-1.15	0.77	12	0.11	-1106.00	1643.00	4520	20221118	-71.86	1266	20231020	0.47	3450	-63.13	20230109	1266	0.47	20231020	4520	-71.86	20221118	1266	0.47	20231020	1.36	N	060240	500	130 억	4559080	N	N	N	N
66	20231019	160511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1300	-46	5	-3.42	329170471	250802	27.81	1334	1334	1300	1749	943	1346	1312.49	17.81	-5445	1456	1400	1360	1304	1264	1381	1285	131	403	500	830	1	1	25429284	331	-1.18	0.79	12	0.99	-1106.00	1643.00	4520	20221118	-71.24	1290	20231016	0.78	3450	-62.32	20230109	1290	0.78	20231016	4520	-71.24	20221118	1290	0.78	20231016	1.16	N	060240	500	130 억	4529476	N	N	N	N
67	20231019	150509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1303	-43	5	-3.19	311168163	236962	26.27	1334	1334	1301	1749	943	1346	1313.16	17.81	-4620	1456	1400	1360	1304	1264	1381	1285	131	403	500	830	1	1	25429284	331	-1.18	0.79	12	0.93	-1106.00	1643.00	4520	20221118	-71.17	1290	20231016	1.01	3450	-62.23	20230109	1290	1.01	20231016	4520	-71.17	20221118	1290	1.01	20231016	1.16	N	060240	500	130 억	4529476	N	N	N	N
68	20231019	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1307	-39	5	-2.90	296889917	226002	25.06	1334	1334	1303	1749	943	1346	1313.66	17.81	-4312	1456	1400	1360	1304	1264	1381	1285	131	403	500	830	1	1	25429284	332	-1.18	0.80	12	0.89	-1106.00	1643.00	4520	20221118	-71.08	1290	20231016	1.32	3450	-62.12	20230109	1290	1.32	20231016	4520	-71.08	20221118	1290	1.32	20231016	1.16	N	060240	500	130 억	4529476	N	N	N	N
69	20231019	130508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1313	-33	5	-2.45	274394977	208762	23.15	1334	1334	1303	1749	943	1346	1314.39	17.81	-3092	1456	1400	1360	1304	1264	1381	1285	131	403	500	830	1	1	25429284	334	-1.19	0.80	12	0.82	-1106.00	1643.00	4520	20221118	-70.95	1290	20231016	1.78	3450	-61.94	20230109	1290	1.78	20231016	4520	-70.95	20221118	1290	1.78	20231016	1.16	N	060240	500	130 억	4529476	N	N	N	N
70	20231019	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1306	-40	5	-2.97	242741130	184494	20.45	1334	1334	1305	1749	943	1346	1315.71	17.81	-4505	1456	1400	1360	1304	1264	1381	1285	131	403	500	830	1	1	25429284	332	-1.18	0.79	12	0.73	-1106.00	1643.00	4520	20221118	-71.11	1290	20231016	1.24	3450	-62.14	20230109	1290	1.24	20231016	4520	-71.11	20221118	1290	1.24	20231016	1.16	N	060240	500	130 억	4529476	N	N	N	N
71	20231019	110510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1318	-28	5	-2.08	207171718	157337	17.44	1334	1334	1305	1749	943	1346	1316.74	17.81	-3176	1456	1400	1360	1304	1264	1381	1285	131	403	500	830	1	1	25429284	335	-1.19	0.80	12	0.62	-1106.00	1643.00	4520	20221118	-70.84	1290	20231016	2.17	3450	-61.80	20230109	1290	2.17	20231016	4520	-70.84	20221118	1290	2.17	20231016	1.16	N	060240	500	130 억	4529476	N	N	N	N
72	20231019	100507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1318	-28	5	-2.08	165152606	125344	13.90	1334	1334	1305	1749	943	1346	1317.59	17.81	-8625	1456	1400	1360	1304	1264	1381	1285	131	403	500	830	1	1	25429284	335	-1.19	0.80	12	0.49	-1106.00	1643.00	4520	20221118	-70.84	1290	20231016	2.17	3450	-61.80	20230109	1290	2.17	20231016	4520	-70.84	20221118	1290	2.17	20231016	1.16	N	060240	500	130 억	4529476	N	N	N	N
73	20231019	090512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1331	-15	5	-1.11	41874075	31625	3.51	1334	1334	1320	1749	943	1346	1324.08	17.81	14917	1456	1400	1360	1304	1264	1381	1285	131	403	500	830	1	1	25429284	338	-1.20	0.81	12	0.12	-1106.00	1643.00	4520	20221118	-70.55	1290	20231016	3.18	3450	-61.42	20230109	1290	3.18	20231016	4520	-70.55	20221118	1290	3.18	20231016	1.16	N	060240	500	130 억	4529476	N	N	N	N
74	20231018	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1346	-87	5	-6.07	1218413284	892842	10.02	1376	1416	1320	1862	1004	1433	1364.65	17.19	136739	1797	1614	1504	1321	1211	1706	1413	131	429	500	880	1	1	25429284	342	-1.22	0.82	12	3.51	-1106.00	1643.00	4520	20221118	-70.22	1290	20231016	4.34	3450	-60.99	20230109	1290	4.34	20231016	4520	-70.22	20221118	1290	4.34	20231016	1.16	N	060240	500	130 억	4370279	N	N	N	N
75	20231018	150506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1358	-75	5	-5.23	1138116563	833571	9.35	1376	1416	1320	1862	1004	1433	1365.33	17.19	125548	1797	1614	1504	1321	1211	1706	1413	131	429	500	880	1	1	25429284	345	-1.23	0.83	12	3.28	-1106.00	1643.00	4520	20221118	-69.96	1290	20231016	5.27	3450	-60.64	20230109	1290	5.27	20231016	4520	-69.96	20221118	1290	5.27	20231016	1.16	N	060240	500	130 억	4370279	N	N	N	N
76	20231018	140503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1355	-78	5	-5.44	1063083375	778067	8.73	1376	1416	1320	1862	1004	1433	1366.29	17.19	110338	1797	1614	1504	1321	1211	1706	1413	131	429	500	880	1	1	25429284	345	-1.23	0.82	12	3.06	-1106.00	1643.00	4520	20221118	-70.02	1290	20231016	5.04	3450	-60.72	20230109	1290	5.04	20231016	4520	-70.02	20221118	1290	5.04	20231016	1.16	N	060240	500	130 억	4370279	N	N	N	N
77	20231018	130500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1348	-85	5	-5.93	1010504382	739140	8.29	1376	1416	1320	1862	1004	1433	1367.11	17.19	103769	1797	1614	1504	1321	1211	1706	1413	131	429	500	880	1	1	25429284	343	-1.22	0.82	12	2.91	-1106.00	1643.00	4520	20221118	-70.18	1290	20231016	4.50	3450	-60.93	20230109	1290	4.50	20231016	4520	-70.18	20221118	1290	4.50	20231016	1.16	N	060240	500	130 억	4370279	N	N	N	N
78	20231018	120508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1347	-86	5	-6.00	979343816	715918	8.03	1376	1416	1320	1862	1004	1433	1367.93	17.19	100985	1797	1614	1504	1321	1211	1706	1413	131	429	500	880	1	1	25429284	343	-1.22	0.82	12	2.82	-1106.00	1643.00	4520	20221118	-70.20	1290	20231016	4.42	3450	-60.96	20230109	1290	4.42	20231016	4520	-70.20	20221118	1290	4.42	20231016	1.16	N	060240	500	130 억	4370279	N	N	N	N
79	20231018	110504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1354	-79	5	-5.51	855305139	623461	6.99	1376	1416	1320	1862	1004	1433	1371.84	17.19	98714	1797	1614	1504	1321	1211	1706	1413	131	429	500	880	1	1	25429284	344	-1.22	0.82	12	2.45	-1106.00	1643.00	4520	20221118	-70.04	1290	20231016	4.96	3450	-60.75	20230109	1290	4.96	20231016	4520	-70.04	20221118	1290	4.96	20231016	1.16	N	060240	500	130 억	4370279	N	N	N	N
80	20231018	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1357	-76	5	-5.30	727356830	528933	5.93	1376	1416	1320	1862	1004	1433	1375.11	17.19	95693	1797	1614	1504	1321	1211	1706	1413	131	429	500	880	1	1	25429284	345	-1.23	0.83	12	2.08	-1106.00	1643.00	4520	20221118	-69.98	1290	20231016	5.19	3450	-60.67	20230109	1290	5.19	20231016	4520	-69.98	20221118	1290	5.19	20231016	1.16	N	060240	500	130 억	4370279	N	N	N	N
81	20231018	090504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1356	-77	5	-5.37	215122112	158333	1.78	1376	1396	1320	1862	1004	1433	1358.55	17.19	34376	1797	1614	1504	1321	1211	1706	1413	131	429	500	880	1	1	25429284	345	-1.23	0.83	12	0.62	-1106.00	1643.00	4520	20221118	-70.00	1290	20231016	5.12	3450	-60.70	20230109	1290	5.12	20231016	4520	-70.00	20221118	1290	5.12	20231016	1.16	N	060240	500	130 억	4370279	N	N	N	N
82	20231017	160507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1433	135	2	10.40	14276742220	8855856	7406.42	1395	1687	1394	1687	909	1298	1612.80	18.69	-215126	1399	1348	1319	1268	1239	1334	1254	131	389	500	800	1	1	25429284	364	-1.30	0.87	12	34.83	-1106.00	1643.00	4520	20221118	-68.30	1290	20231016	11.09	3450	-58.46	20230109	1290	11.09	20231016	4520	-68.30	20221118	1290	11.09	20231016	1.16	N	060240	500	130 억	4752178	N	N	N	N
83	20231017	150507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1507	209	2	16.10	13627315451	8412635	7035.74	1395	1687	1394	1687	909	1298	1619.86	18.69	-221047	1399	1348	1319	1268	1239	1334	1254	131	389	500	800	1	1	25429284	383	-1.36	0.92	12	33.08	-1106.00	1643.00	4520	20221118	-66.66	1290	20231016	16.82	3450	-56.32	20230109	1290	16.82	20231016	4520	-66.66	20221118	1290	16.82	20231016	1.16	N	060240	500	130 억	4752178	N	N	N	N
84	20231017	140509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1616	318	2	24.50	11865271341	7283253	6091.20	1395	1687	1394	1687	909	1298	1629.12	18.69	-171290	1399	1348	1319	1268	1239	1334	1254	131	389	500	800	1	1	25429284	411	-1.46	0.98	12	28.64	-1106.00	1643.00	4520	20221118	-64.25	1290	20231016	25.27	3450	-53.16	20230109	1290	25.27	20231016	4520	-64.25	20221118	1290	25.27	20231016	1.16	N	060240	500	130 억	4752178	N	N	N	N
85	20231017	130504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1567	269	2	20.72	10495951640	6420647	5369.78	1395	1687	1394	1687	909	1298	1634.72	18.69	-161396	1399	1348	1319	1268	1239	1334	1254	131	389	500	800	1	1	25429284	398	-1.42	0.95	12	25.25	-1106.00	1643.00	4520	20221118	-65.33	1290	20231016	21.47	3450	-54.58	20230109	1290	21.47	20231016	4520	-65.33	20221118	1290	21.47	20231016	1.16	N	060240	500	130 억	4752178	N	N	N	N
86	20231017	120506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1639	341	2	26.27	7185514391	4410326	3688.49	1395	1687	1394	1687	909	1298	1629.25	18.69	-188507	1399	1348	1319	1268	1239	1334	1254	131	389	500	800	1	1	25429284	417	-1.48	1.00	12	17.34	-1106.00	1643.00	4520	20221118	-63.74	1290	20231016	27.05	3450	-52.49	20230109	1290	27.05	20231016	4520	-63.74	20221118	1290	27.05	20231016	1.16	N	060240	500	130 억	4752178	N	N	N	N
87	20231017	110502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1656	358	2	27.58	5905034395	3627648	3033.91	1395	1687	1394	1687	909	1298	1627.79	18.69	-126429	1399	1348	1319	1268	1239	1334	1254	131	389	500	800	1	1	25429284	421	-1.50	1.01	12	14.27	-1106.00	1643.00	4520	20221118	-63.36	1290	20231016	28.37	3450	-52.00	20230109	1290	28.37	20231016	4520	-63.36	20221118	1290	28.37	20231016	1.16	N	060240	500	130 억	4752178	N	N	N	N
88	20231017	100459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1687	389	1	29.97	1148301451	704355	589.07	1395	1687	1394	1687	909	1298	1630.29	18.69	-3811	1399	1348	1319	1268	1239	1334	1254	131	389	500	800	1	1	25429284	429	-1.53	1.03	12	2.77	-1106.00	1643.00	4520	20221118	-62.68	1290	20231016	30.78	3450	-51.10	20230109	1290	30.78	20231016	4520	-62.68	20221118	1290	30.78	20231016	1.16	N	060240	500	130 억	4752178	N	N	N	N
89	20231017	090503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1687	389	1	29.97	591637000	374382	313.11	1395	1687	1394	1687	909	1298	1580.30	18.69	-3811	1399	1348	1319	1268	1239	1334	1254	131	389	500	800	1	1	25429284	429	-1.53	1.03	12	1.47	-1106.00	1643.00	4520	20221118	-62.68	1290	20231016	30.78	3450	-51.10	20230109	1290	30.78	20231016	4520	-62.68	20221118	1290	30.78	20231016	1.16	N	060240	500	130 억	4752178	N	N	N	N
90	20231016	160502	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1298	-56	5	-4.14	156028971	119478	160.09	1366	1370	1290	1760	948	1354	1305.94	18.79	-20128	1407	1380	1365	1338	1323	1373	1331	131	406	500	830	1	1	25429284	330	-1.17	0.79	12	0.47	-1106.00	1643.00	4520	20221118	-71.28	1290	20231016	0.62	3450	-62.38	20230109	1290	0.62	20231016	4520	-71.28	20221118	1290	0.62	20231016	1.16	N	060240	500	130 억	4776937	N	N	N	N
91	20231016	150502	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1299	-55	5	-4.06	150248844	115024	154.12	1366	1370	1290	1760	948	1354	1306.24	18.79	-20354	1407	1380	1365	1338	1323	1373	1331	131	406	500	830	1	1	25429284	330	-1.17	0.79	12	0.45	-1106.00	1643.00	4520	20221118	-71.26	1290	20231016	0.70	3450	-62.35	20230109	1290	0.70	20231016	4520	-71.26	20221118	1290	0.70	20231016	1.16	N	060240	500	130 억	4776937	N	N	N	N
92	20231016	140502	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1299	-55	5	-4.06	144947492	110935	148.64	1366	1370	1290	1760	948	1354	1306.60	18.79	-19768	1407	1380	1365	1338	1323	1373	1331	131	406	500	830	1	1	25429284	330	-1.17	0.79	12	0.44	-1106.00	1643.00	4520	20221118	-71.26	1290	20231016	0.70	3450	-62.35	20230109	1290	0.70	20231016	4520	-71.26	20221118	1290	0.70	20231016	1.16	N	060240	500	130 억	4776937	N	N	N	N
93	20231016	130500	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1295	-59	5	-4.36	139851089	106999	143.37	1366	1370	1290	1760	948	1354	1307.03	18.79	-19325	1407	1380	1365	1338	1323	1373	1331	131	406	500	830	1	1	25429284	329	-1.17	0.79	12	0.42	-1106.00	1643.00	4520	20221118	-71.35	1290	20231016	0.39	3450	-62.46	20230109	1290	0.39	20231016	4520	-71.35	20221118	1290	0.39	20231016	1.16	N	060240	500	130 억	4776937	N	N	N	N
94	20231016	120500	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1299	-55	5	-4.06	125484295	95886	128.48	1366	1370	1291	1760	948	1354	1308.68	18.79	-17710	1407	1380	1365	1338	1323	1373	1331	131	406	500	830	1	1	25429284	330	-1.17	0.79	12	0.38	-1106.00	1643.00	4520	20221118	-71.26	1291	20231016	0.62	3450	-62.35	20230109	1291	0.62	20231016	4520	-71.26	20221118	1291	0.62	20231016	1.16	N	060240	500	130 억	4776937	N	N	N	N
95	20231016	110459	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1307	-47	5	-3.47	112269047	85717	114.85	1366	1370	1296	1760	948	1354	1309.76	18.79	-11930	1407	1380	1365	1338	1323	1373	1331	131	406	500	830	1	1	25429284	332	-1.18	0.80	12	0.34	-1106.00	1643.00	4520	20221118	-71.08	1296	20231016	0.85	3450	-62.12	20230109	1296	0.85	20231016	4520	-71.08	20221118	1296	0.85	20231016	1.16	N	060240	500	130 억	4776937	N	N	N	N
96	20231016	100454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1298	-56	5	-4.14	78963120	60157	80.61	1366	1370	1296	1760	948	1354	1312.62	18.79	-10848	1407	1380	1365	1338	1323	1373	1331	131	406	500	830	1	1	25429284	330	-1.17	0.79	12	0.24	-1106.00	1643.00	4520	20221118	-71.28	1296	20231016	0.15	3450	-62.38	20230109	1296	0.15	20231016	4520	-71.28	20221118	1296	0.15	20231016	1.16	N	060240	500	130 억	4776937	N	N	N	N
97	20231016	090458	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1330	-24	5	-1.77	5234618	3904	5.23	1366	1370	1317	1760	948	1354	1340.83	18.79	-2593	1407	1380	1365	1338	1323	1373	1331	131	406	500	830	1	1	25429284	338	-1.20	0.81	12	0.02	-1106.00	1643.00	4520	20221118	-70.58	1317	20231016	0.99	3450	-61.45	20230109	1317	0.99	20231016	4520	-70.58	20221118	1317	0.99	20231016	1.16	N	060240	500	130 억	4776937	N	N	N	N
98	20231012	160510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1406	30	2	2.18	75741651	54083	78.88	1377	1409	1377	1788	964	1376	1400.47	18.90	5433	1412	1394	1371	1353	1330	1403	1362	131	412	500	850	1	1	25429284	358	-1.27	0.86	12	0.21	-1106.00	1643.00	4520	20221118	-68.89	1347	20231010	4.38	3450	-59.25	20230109	1347	4.38	20231010	4520	-68.89	20221118	1347	4.38	20231010	1.17	N	060240	500	130 억	4806691	N	N	N	N
99	20231012	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1399	23	2	1.67	71934214	51375	74.93	1377	1409	1377	1788	964	1376	1400.18	18.90	5460	1412	1394	1371	1353	1330	1403	1362	131	412	500	850	1	1	25429284	356	-1.26	0.85	12	0.20	-1106.00	1643.00	4520	20221118	-69.05	1347	20231010	3.86	3450	-59.45	20230109	1347	3.86	20231010	4520	-69.05	20221118	1347	3.86	20231010	1.17	N	060240	500	130 억	4806691	N	N	N	N
100	20231012	140500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1407	31	2	2.25	69147762	49393	72.04	1377	1409	1377	1788	964	1376	1399.95	18.90	5560	1412	1394	1371	1353	1330	1403	1362	131	412	500	850	1	1	25429284	358	-1.27	0.86	12	0.19	-1106.00	1643.00	4520	20221118	-68.87	1347	20231010	4.45	3450	-59.22	20230109	1347	4.45	20231010	4520	-68.87	20221118	1347	4.45	20231010	1.17	N	060240	500	130 억	4806691	N	N	N	N
101	20231012	130500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1400	24	2	1.74	55575921	39719	57.93	1377	1408	1377	1788	964	1376	1399.23	18.90	3700	1412	1394	1371	1353	1330	1403	1362	131	412	500	850	1	1	25429284	356	-1.27	0.85	12	0.16	-1106.00	1643.00	4520	20221118	-69.03	1347	20231010	3.93	3450	-59.42	20230109	1347	3.93	20231010	4520	-69.03	20221118	1347	3.93	20231010	1.17	N	060240	500	130 억	4806691	N	N	N	N
102	20231012	120508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1395	19	2	1.38	49437714	35331	51.53	1377	1408	1377	1788	964	1376	1399.27	18.90	3337	1412	1394	1371	1353	1330	1403	1362	131	412	500	850	1	1	25429284	355	-1.26	0.85	12	0.14	-1106.00	1643.00	4520	20221118	-69.14	1347	20231010	3.56	3450	-59.57	20230109	1347	3.56	20231010	4520	-69.14	20221118	1347	3.56	20231010	1.17	N	060240	500	130 억	4806691	N	N	N	N
103	20231012	110505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1399	23	2	1.67	36295377	25924	37.81	1377	1408	1377	1788	964	1376	1400.07	18.90	2980	1412	1394	1371	1353	1330	1403	1362	131	412	500	850	1	1	25429284	356	-1.26	0.85	12	0.10	-1106.00	1643.00	4520	20221118	-69.05	1347	20231010	3.86	3450	-59.45	20230109	1347	3.86	20231010	4520	-69.05	20221118	1347	3.86	20231010	1.17	N	060240	500	130 억	4806691	N	N	N	N
104	20231012	100504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1401	25	2	1.82	35356501	25253	36.83	1377	1408	1377	1788	964	1376	1400.09	18.90	3033	1412	1394	1371	1353	1330	1403	1362	131	412	500	850	1	1	25429284	356	-1.27	0.85	12	0.10	-1106.00	1643.00	4520	20221118	-69.00	1347	20231010	4.01	3450	-59.39	20230109	1347	4.01	20231010	4520	-69.00	20221118	1347	4.01	20231010	1.17	N	060240	500	130 억	4806691	N	N	N	N
105	20231012	090506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1398	22	2	1.60	2231802	1606	2.34	1377	1398	1377	1788	964	1376	1389.67	18.90	254	1412	1394	1371	1353	1330	1403	1362	131	412	500	850	1	1	25429284	356	-1.26	0.85	12	0.01	-1106.00	1643.00	4520	20221118	-69.07	1347	20231010	3.79	3450	-59.48	20230109	1347	3.79	20231010	4520	-69.07	20221118	1347	3.79	20231010	1.17	N	060240	500	130 억	4806691	N	N	N	N
106	20231011	160501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1376	28	2	2.08	92721347	67398	61.68	1348	1389	1348	1752	944	1348	1375.73	18.82	31793	1456	1401	1374	1319	1292	1388	1306	131	404	500	830	1	1	25429284	350	-1.24	0.84	12	0.27	-1106.00	1643.00	4520	20221118	-69.56	1347	20231010	2.15	3450	-60.12	20230109	1347	2.15	20231010	4520	-69.56	20221118	1347	2.15	20231010	1.20	N	060240	500	130 억	4784550	N	N	N	N
107	20231011	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1384	36	2	2.67	85360590	62052	56.79	1348	1389	1348	1752	944	1348	1375.63	18.82	31693	1456	1401	1374	1319	1292	1388	1306	131	404	500	830	1	1	25429284	352	-1.25	0.84	12	0.24	-1106.00	1643.00	4520	20221118	-69.38	1347	20231010	2.75	3450	-59.88	20230109	1347	2.75	20231010	4520	-69.38	20221118	1347	2.75	20231010	1.20	N	060240	500	130 억	4784550	N	N	N	N
108	20231011	140507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1380	32	2	2.37	78227475	56888	52.06	1348	1389	1348	1752	944	1348	1375.11	18.82	30571	1456	1401	1374	1319	1292	1388	1306	131	404	500	830	1	1	25429284	351	-1.25	0.84	12	0.22	-1106.00	1643.00	4520	20221118	-69.47	1347	20231010	2.45	3450	-60.00	20230109	1347	2.45	20231010	4520	-69.47	20221118	1347	2.45	20231010	1.20	N	060240	500	130 억	4784550	N	N	N	N
109	20231011	130457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1383	35	2	2.60	73772610	53664	49.11	1348	1389	1348	1752	944	1348	1374.71	18.82	30126	1456	1401	1374	1319	1292	1388	1306	131	404	500	830	1	1	25429284	352	-1.25	0.84	12	0.21	-1106.00	1643.00	4520	20221118	-69.40	1347	20231010	2.67	3450	-59.91	20230109	1347	2.67	20231010	4520	-69.40	20221118	1347	2.67	20231010	1.20	N	060240	500	130 억	4784550	N	N	N	N
110	20231011	120508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1381	33	2	2.45	58815208	42854	39.22	1348	1385	1348	1752	944	1348	1372.46	18.82	24319	1456	1401	1374	1319	1292	1388	1306	131	404	500	830	1	1	25429284	351	-1.25	0.84	12	0.17	-1106.00	1643.00	4520	20221118	-69.45	1347	20231010	2.52	3450	-59.97	20230109	1347	2.52	20231010	4520	-69.45	20221118	1347	2.52	20231010	1.20	N	060240	500	130 억	4784550	N	N	N	N
111	20231011	110504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1374	26	2	1.93	43354204	31649	28.96	1348	1378	1348	1752	944	1348	1369.84	18.82	15690	1456	1401	1374	1319	1292	1388	1306	131	404	500	830	1	1	25429284	349	-1.24	0.84	12	0.12	-1106.00	1643.00	4520	20221118	-69.60	1347	20231010	2.00	3450	-60.17	20230109	1347	2.00	20231010	4520	-69.60	20221118	1347	2.00	20231010	1.20	N	060240	500	130 억	4784550	N	N	N	N
112	20231011	100459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1375	27	2	2.00	26916358	19681	18.01	1348	1378	1348	1752	944	1348	1367.63	18.82	9843	1456	1401	1374	1319	1292	1388	1306	131	404	500	830	1	1	25429284	350	-1.24	0.84	12	0.08	-1106.00	1643.00	4520	20221118	-69.58	1347	20231010	2.08	3450	-60.14	20230109	1347	2.08	20231010	4520	-69.58	20221118	1347	2.08	20231010	1.20	N	060240	500	130 억	4784550	N	N	N	N
113	20231011	090503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1369	21	2	1.56	6460541	4775	4.37	1348	1370	1348	1752	944	1348	1352.99	18.82	2228	1456	1401	1374	1319	1292	1388	1306	131	404	500	830	1	1	25429284	348	-1.24	0.83	12	0.02	-1106.00	1643.00	4520	20221118	-69.71	1347	20231010	1.63	3450	-60.32	20230109	1347	1.63	20231010	4520	-69.71	20221118	1347	1.63	20231010	1.20	N	060240	500	130 억	4784550	N	N	N	N
114	20231010	160456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1348	-58	5	-4.13	148800565	107569	123.83	1381	1429	1347	1827	985	1406	1383.37	18.85	-8718	1446	1426	1394	1374	1342	1436	1384	131	421	500	870	1	1	25429284	343	-1.22	0.82	12	0.42	-1106.00	1643.00	4520	20221118	-70.18	1347	20231010	0.07	3450	-60.93	20230109	1347	0.07	20231010	4520	-70.18	20221118	1347	0.07	20231010	1.20	N	060240	500	130 억	4793813	N	N	N	N
115	20231010	150456	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1356	-50	5	-3.56	143301790	103495	119.14	1381	1429	1350	1827	985	1406	1384.63	18.85	-6994	1446	1426	1394	1374	1342	1436	1384	131	421	500	870	1	1	25429284	345	-1.23	0.83	12	0.41	-1106.00	1643.00	4520	20221118	-70.00	1350	20231010	0.44	3450	-60.70	20230109	1350	0.44	20231010	4520	-70.00	20221118	1350	0.44	20231010	1.20	N	060240	500	130 억	4793813	N	N	N	N
116	20231010	140458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1366	-40	5	-2.84	116077255	83390	96.00	1381	1429	1356	1827	985	1406	1391.98	18.85	-3438	1446	1426	1394	1374	1342	1436	1384	131	421	500	870	1	1	25429284	347	-1.24	0.83	12	0.33	-1106.00	1643.00	4520	20221118	-69.78	1350	20231004	1.19	3450	-60.41	20230109	1350	1.19	20231004	4520	-69.78	20221118	1350	1.19	20231004	1.20	N	060240	500	130 억	4793813	N	N	N	N
117	20231010	130454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1382	-24	5	-1.71	84965055	60653	69.82	1381	1429	1377	1827	985	1406	1400.84	18.85	9637	1446	1426	1394	1374	1342	1436	1384	131	421	500	870	1	1	25429284	351	-1.25	0.84	12	0.24	-1106.00	1643.00	4520	20221118	-69.42	1350	20231004	2.37	3450	-59.94	20230109	1350	2.37	20231004	4520	-69.42	20221118	1350	2.37	20231004	1.20	N	060240	500	130 억	4793813	N	N	N	N
118	20231010	120454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1390	-16	5	-1.14	72743272	51807	59.64	1381	1429	1381	1827	985	1406	1404.12	18.85	12452	1446	1426	1394	1374	1342	1436	1384	131	421	500	870	1	1	25429284	353	-1.26	0.85	12	0.20	-1106.00	1643.00	4520	20221118	-69.25	1350	20231004	2.96	3450	-59.71	20230109	1350	2.96	20231004	4520	-69.25	20221118	1350	2.96	20231004	1.20	N	060240	500	130 억	4793813	N	N	N	N
119	20231010	110446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1390	-16	5	-1.14	67061792	47735	54.95	1381	1429	1381	1827	985	1406	1404.88	18.85	14211	1446	1426	1394	1374	1342	1436	1384	131	421	500	870	1	1	25429284	353	-1.26	0.85	12	0.19	-1106.00	1643.00	4520	20221118	-69.25	1350	20231004	2.96	3450	-59.71	20230109	1350	2.96	20231004	4520	-69.25	20221118	1350	2.96	20231004	1.20	N	060240	500	130 억	4793813	N	N	N	N
120	20231010	100451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1408	2	2	0.14	52588177	37398	43.05	1381	1429	1381	1827	985	1406	1406.18	18.85	10395	1446	1426	1394	1374	1342	1436	1384	131	421	500	870	1	1	25429284	358	-1.27	0.86	12	0.15	-1106.00	1643.00	4520	20221118	-68.85	1350	20231004	4.30	3450	-59.19	20230109	1350	4.30	20231004	4520	-68.85	20221118	1350	4.30	20231004	1.20	N	060240	500	130 억	4793813	N	N	N	N
121	20231010	090449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1408	2	2	0.14	18333768	13146	15.13	1381	1414	1381	1827	985	1406	1394.63	18.85	6229	1446	1426	1394	1374	1342	1436	1384	131	421	500	870	1	1	25429284	358	-1.27	0.86	12	0.05	-1106.00	1643.00	4520	20221118	-68.85	1350	20231004	4.30	3450	-59.19	20230109	1350	4.30	20231004	4520	-68.85	20221118	1350	4.30	20231004	1.20	N	060240	500	130 억	4793813	N	N	N	N
122	20231006	160454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1406	26	2	1.88	121376893	86734	122.28	1380	1414	1362	1794	966	1380	1399.42	18.72	52867	1429	1404	1389	1364	1349	1397	1357	131	414	500	850	1	1	25429284	358	-1.27	0.86	12	0.34	-1106.00	1643.00	4520	20221118	-68.89	1350	20231004	4.15	3450	-59.25	20230109	1350	4.15	20231004	4520	-68.89	20221118	1350	4.15	20231004	1.26	N	060240	500	130 억	4761201	N	N	N	N
123	20231006	150446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1395	15	2	1.09	117605360	84038	118.48	1380	1414	1362	1794	966	1380	1399.43	18.72	52485	1429	1404	1389	1364	1349	1397	1357	131	414	500	850	1	1	25429284	355	-1.26	0.85	12	0.33	-1106.00	1643.00	4520	20221118	-69.14	1350	20231004	3.33	3450	-59.57	20230109	1350	3.33	20231004	4520	-69.14	20221118	1350	3.33	20231004	1.26	N	060240	500	130 억	4761201	N	N	N	N
124	20231006	140446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1405	25	2	1.81	105407718	75301	106.17	1380	1414	1362	1794	966	1380	1399.82	18.72	49374	1429	1404	1389	1364	1349	1397	1357	131	414	500	850	1	1	25429284	357	-1.27	0.86	12	0.30	-1106.00	1643.00	4520	20221118	-68.92	1350	20231004	4.07	3450	-59.28	20230109	1350	4.07	20231004	4520	-68.92	20221118	1350	4.07	20231004	1.26	N	060240	500	130 억	4761201	N	N	N	N
125	20231006	130444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1406	26	2	1.88	99813870	71326	100.56	1380	1414	1362	1794	966	1380	1399.40	18.72	47254	1429	1404	1389	1364	1349	1397	1357	131	414	500	850	1	1	25429284	358	-1.27	0.86	12	0.28	-1106.00	1643.00	4520	20221118	-68.89	1350	20231004	4.15	3450	-59.25	20230109	1350	4.15	20231004	4520	-68.89	20221118	1350	4.15	20231004	1.26	N	060240	500	130 억	4761201	N	N	N	N
126	20231006	120439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1408	28	2	2.03	98619684	70473	99.36	1380	1414	1362	1794	966	1380	1399.40	18.72	46939	1429	1404	1389	1364	1349	1397	1357	131	414	500	850	1	1	25429284	358	-1.27	0.86	12	0.28	-1106.00	1643.00	4520	20221118	-68.85	1350	20231004	4.30	3450	-59.19	20230109	1350	4.30	20231004	4520	-68.85	20221118	1350	4.30	20231004	1.26	N	060240	500	130 억	4761201	N	N	N	N
127	20231006	110437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1401	21	2	1.52	93399557	66757	94.12	1380	1414	1362	1794	966	1380	1399.10	18.72	46469	1429	1404	1389	1364	1349	1397	1357	131	414	500	850	1	1	25429284	356	-1.27	0.85	12	0.26	-1106.00	1643.00	4520	20221118	-69.00	1350	20231004	3.78	3450	-59.39	20230109	1350	3.78	20231004	4520	-69.00	20221118	1350	3.78	20231004	1.26	N	060240	500	130 억	4761201	N	N	N	N
128	20231006	100442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1414	34	2	2.46	70112377	50114	70.65	1380	1414	1362	1794	966	1380	1399.06	18.72	42853	1429	1404	1389	1364	1349	1397	1357	131	414	500	850	1	1	25429284	360	-1.28	0.86	12	0.20	-1106.00	1643.00	4520	20221118	-68.72	1350	20231004	4.74	3450	-59.01	20230109	1350	4.74	20231004	4520	-68.72	20221118	1350	4.74	20231004	1.26	N	060240	500	130 억	4761201	N	N	N	N
129	20231006	090438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1377	-3	5	-0.22	2661099	1927	2.72	1380	1395	1377	1794	966	1380	1380.95	18.72	-558	1429	1404	1389	1364	1349	1397	1357	131	414	500	850	1	1	25429284	350	-1.25	0.84	12	0.01	-1106.00	1643.00	4520	20221118	-69.54	1350	20231004	2.00	3450	-60.09	20230109	1350	2.00	20231004	4520	-69.54	20221118	1350	2.00	20231004	1.26	N	060240	500	130 억	4761201	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History