KissMeData/067000/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160619	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2360	-45	5	-1.87	415888285	173666	98.27	2415	2470	2350	3125	1685	2405	2394.96	4.60	32321	2491	2447	2421	2377	2351	2435	2365	354	720	500	1770	5	1	69862693	1649	50.21	1.64	12	0.25	47.00	1443.00	5440	20230126	-56.62	2250	20231023	4.89	5440	-56.62	20230126	2250	4.89	20231023	5440	-56.62	20230126	2250	4.89	20231023	2.38	N	067000	500	353 억	3216305	N	N	309	N	N
3	20231031	150626	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2360	-45	5	-1.87	390892955	163078	92.28	2415	2470	2350	3125	1685	2405	2396.97	4.60	30882	2491	2447	2421	2377	2351	2435	2365	354	720	500	1770	5	1	69862693	1649	50.21	1.64	12	0.23	47.00	1443.00	5440	20230126	-56.62	2250	20231023	4.89	5440	-56.62	20230126	2250	4.89	20231023	5440	-56.62	20230126	2250	4.89	20231023	2.38	N	067000	500	353 억	3216305	N	N	919	N	N
4	20231031	140633	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2370	-35	5	-1.46	351700355	146475	82.88	2415	2470	2350	3125	1685	2405	2401.09	4.60	30682	2491	2447	2421	2377	2351	2435	2365	354	720	500	1770	5	1	69862693	1656	50.43	1.64	12	0.21	47.00	1443.00	5440	20230126	-56.43	2250	20231023	5.33	5440	-56.43	20230126	2250	5.33	20231023	5440	-56.43	20230126	2250	5.33	20231023	2.38	N	067000	500	353 억	3216305	N	N	919	N	N
5	20231031	130628	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2365	-40	5	-1.66	328895785	136842	77.43	2415	2470	2350	3125	1685	2405	2403.47	4.60	28047	2491	2447	2421	2377	2351	2435	2365	354	720	500	1770	5	1	69862693	1652	50.32	1.64	12	0.20	47.00	1443.00	5440	20230126	-56.53	2250	20231023	5.11	5440	-56.53	20230126	2250	5.11	20231023	5440	-56.53	20230126	2250	5.11	20231023	2.38	N	067000	500	353 억	3216305	N	N	919	N	N
6	20231031	120624	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2385	-20	5	-0.83	254077970	105252	59.56	2415	2470	2370	3125	1685	2405	2414.00	4.60	26484	2491	2447	2421	2377	2351	2435	2365	354	720	500	1770	5	1	69862693	1666	50.74	1.65	12	0.15	47.00	1443.00	5440	20230126	-56.16	2250	20231023	6.00	5440	-56.16	20230126	2250	6.00	20231023	5440	-56.16	20230126	2250	6.00	20231023	2.38	N	067000	500	353 억	3216305	N	N	919	N	N
7	20231031	110642	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2390	-15	5	-0.62	230245480	95275	53.91	2415	2470	2370	3125	1685	2405	2416.64	4.60	24931	2491	2447	2421	2377	2351	2435	2365	354	720	500	1770	5	1	69862693	1670	50.85	1.66	12	0.14	47.00	1443.00	5440	20230126	-56.07	2250	20231023	6.22	5440	-56.07	20230126	2250	6.22	20231023	5440	-56.07	20230126	2250	6.22	20231023	2.38	N	067000	500	353 억	3216305	N	N	919	N	N
8	20231031	100631	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2420	15	2	0.62	137537650	56409	31.92	2415	2470	2415	3125	1685	2405	2438.22	4.60	10852	2491	2447	2421	2377	2351	2435	2365	354	720	500	1770	5	1	69862693	1691	51.49	1.68	12	0.08	47.00	1443.00	5440	20230126	-55.51	2250	20231023	7.56	5440	-55.51	20230126	2250	7.56	20231023	5440	-55.51	20230126	2250	7.56	20231023	2.38	N	067000	500	353 억	3216305	N	N	919	N	N
9	20231031	090629	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2470	65	2	2.70	57183780	23334	13.20	2415	2470	2415	3125	1685	2405	2450.66	4.60	14040	2491	2447	2421	2377	2351	2435	2365	354	720	500	1770	5	1	69862693	1726	52.55	1.71	12	0.03	47.00	1443.00	5440	20230126	-54.60	2250	20231023	9.78	5440	-54.60	20230126	2250	9.78	20231023	5440	-54.60	20230126	2250	9.78	20231023	2.38	N	067000	500	353 억	3216305	N	N	919	N	N
10	20231030	160620	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2405	-5	5	-0.21	422513550	173886	6.63	2415	2465	2395	3130	1690	2410	2430.06	4.54	41246	2960	2685	2520	2245	2080	2822	2382	354	720	500	1780	5	1	69862693	1680	51.17	1.67	12	0.25	47.00	1443.00	5440	20230126	-55.79	2250	20231023	6.89	5440	-55.79	20230126	2250	6.89	20231023	5440	-55.79	20230126	2250	6.89	20231023	2.36	N	067000	500	353 억	3174537	N	N	919	N	N
11	20231030	150605	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2425	15	2	0.62	381979375	157071	5.99	2415	2465	2395	3130	1690	2410	2432.03	4.54	35997	2960	2685	2520	2245	2080	2822	2382	354	720	500	1780	5	1	69862693	1694	51.60	1.68	12	0.22	47.00	1443.00	5440	20230126	-55.42	2250	20231023	7.78	5440	-55.42	20230126	2250	7.78	20231023	5440	-55.42	20230126	2250	7.78	20231023	2.36	N	067000	500	353 억	3174537	N	N	1025	N	N
12	20231030	140606	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2430	20	2	0.83	354448880	145733	5.56	2415	2465	2395	3130	1690	2410	2432.33	4.54	30272	2960	2685	2520	2245	2080	2822	2382	354	720	500	1780	5	1	69862693	1698	51.70	1.68	12	0.21	47.00	1443.00	5440	20230126	-55.33	2250	20231023	8.00	5440	-55.33	20230126	2250	8.00	20231023	5440	-55.33	20230126	2250	8.00	20231023	2.36	N	067000	500	353 억	3174537	N	N	1025	N	N
13	20231030	130607	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2435	25	2	1.04	335497725	137955	5.26	2415	2465	2395	3130	1690	2410	2432.10	4.54	29188	2960	2685	2520	2245	2080	2822	2382	354	720	500	1780	5	1	69862693	1701	51.81	1.69	12	0.20	47.00	1443.00	5440	20230126	-55.24	2250	20231023	8.22	5440	-55.24	20230126	2250	8.22	20231023	5440	-55.24	20230126	2250	8.22	20231023	2.36	N	067000	500	353 억	3174537	N	N	1025	N	N
14	20231030	120602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2415	5	2	0.21	307214695	126310	4.82	2415	2465	2395	3130	1690	2410	2432.41	4.54	24942	2960	2685	2520	2245	2080	2822	2382	354	720	500	1780	5	1	69862693	1687	51.38	1.67	12	0.18	47.00	1443.00	5440	20230126	-55.61	2250	20231023	7.33	5440	-55.61	20230126	2250	7.33	20231023	5440	-55.61	20230126	2250	7.33	20231023	2.36	N	067000	500	353 억	3174537	N	N	1025	N	N
15	20231030	110603	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2450	40	2	1.66	270802670	111334	4.25	2415	2465	2395	3130	1690	2410	2432.55	4.54	25258	2960	2685	2520	2245	2080	2822	2382	354	720	500	1780	5	1	69862693	1712	52.13	1.70	12	0.16	47.00	1443.00	5440	20230126	-54.96	2250	20231023	8.89	5440	-54.96	20230126	2250	8.89	20231023	5440	-54.96	20230126	2250	8.89	20231023	2.36	N	067000	500	353 억	3174537	N	N	1025	N	N
16	20231030	100604	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2440	30	2	1.24	200447665	82550	3.15	2415	2455	2395	3130	1690	2410	2428.42	4.54	15718	2960	2685	2520	2245	2080	2822	2382	354	720	500	1780	5	1	69862693	1705	51.91	1.69	12	0.12	47.00	1443.00	5440	20230126	-55.15	2250	20231023	8.44	5440	-55.15	20230126	2250	8.44	20231023	5440	-55.15	20230126	2250	8.44	20231023	2.36	N	067000	500	353 억	3174537	N	N	1025	N	N
17	20231030	090600	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2400	-10	5	-0.41	41501860	17202	0.66	2415	2425	2395	3130	1690	2410	2412.78	4.54	-3068	2960	2685	2520	2245	2080	2822	2382	354	720	500	1780	5	1	69862693	1677	51.06	1.66	12	0.02	47.00	1443.00	5440	20230126	-55.88	2250	20231023	6.67	5440	-55.88	20230126	2250	6.67	20231023	5440	-55.88	20230126	2250	6.67	20231023	2.36	N	067000	500	353 억	3174537	N	N	1025	N	N
18	20231027	160532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2410	45	2	1.90	6786131485	2615851	963.50	2355	2795	2355	3070	1660	2365	2595.26	4.63	-65356	2418	2391	2353	2326	2288	2372	2307	354	705	500	1750	5	1	69862693	1684	51.28	1.67	12	3.74	47.00	1443.00	5440	20230126	-55.70	2250	20231023	7.11	5440	-55.70	20230126	2250	7.11	20231023	5440	-55.70	20230126	2250	7.11	20231023	2.37	N	067000	500	353 억	3234746	N	N	1025	N	N
19	20231027	150601	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2455	90	2	3.81	6541250175	2514918	926.32	2355	2795	2355	3070	1660	2365	2600.98	4.63	-83127	2418	2391	2353	2326	2288	2372	2307	354	705	500	1750	5	1	69862693	1715	52.23	1.70	12	3.60	47.00	1443.00	5440	20230126	-54.87	2250	20231023	9.11	5440	-54.87	20230126	2250	9.11	20231023	5440	-54.87	20230126	2250	9.11	20231023	2.37	N	067000	500	353 억	3234746	N	N	539	N	N
20	20231027	140559	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2460	95	2	4.02	6353216375	2437592	897.84	2355	2795	2355	3070	1660	2365	2606.35	4.63	-106552	2418	2391	2353	2326	2288	2372	2307	354	705	500	1750	5	1	69862693	1719	52.34	1.70	12	3.49	47.00	1443.00	5440	20230126	-54.78	2250	20231023	9.33	5440	-54.78	20230126	2250	9.33	20231023	5440	-54.78	20230126	2250	9.33	20231023	2.37	N	067000	500	353 억	3234746	N	N	539	N	N
21	20231027	130552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2440	75	2	3.17	5849904230	2230787	821.66	2355	2795	2355	3070	1660	2365	2622.35	4.63	-150473	2418	2391	2353	2326	2288	2372	2307	354	705	500	1750	5	1	69862693	1705	51.91	1.69	12	3.19	47.00	1443.00	5440	20230126	-55.15	2250	20231023	8.44	5440	-55.15	20230126	2250	8.44	20231023	5440	-55.15	20230126	2250	8.44	20231023	2.37	N	067000	500	353 억	3234746	N	N	539	N	N
22	20231027	120602	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2470	105	2	4.44	278786015	115826	42.66	2355	2470	2355	3070	1660	2365	2406.94	4.63	20725	2418	2391	2353	2326	2288	2372	2307	354	705	500	1750	5	1	69862693	1726	52.55	1.71	12	0.17	47.00	1443.00	5440	20230126	-54.60	2250	20231023	9.78	5440	-54.60	20230126	2250	9.78	20231023	5440	-54.60	20230126	2250	9.78	20231023	2.37	N	067000	500	353 억	3234746	N	N	539	N	N
23	20231027	110608	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2455	90	2	3.81	225352540	94115	34.67	2355	2460	2355	3070	1660	2365	2394.44	4.63	18928	2418	2391	2353	2326	2288	2372	2307	354	705	500	1750	5	1	69862693	1715	52.23	1.70	12	0.13	47.00	1443.00	5440	20230126	-54.87	2250	20231023	9.11	5440	-54.87	20230126	2250	9.11	20231023	5440	-54.87	20230126	2250	9.11	20231023	2.37	N	067000	500	353 억	3234746	N	N	539	N	N
24	20231027	100600	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2390	25	2	1.06	154532775	64990	23.94	2355	2400	2355	3070	1660	2365	2377.79	4.63	11074	2418	2391	2353	2326	2288	2372	2307	354	705	500	1750	5	1	69862693	1670	50.85	1.66	12	0.09	47.00	1443.00	5440	20230126	-56.07	2250	20231023	6.22	5440	-56.07	20230126	2250	6.22	20231023	5440	-56.07	20230126	2250	6.22	20231023	2.37	N	067000	500	353 억	3234746	N	N	539	N	N
25	20231027	090557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2380	15	2	0.63	25853070	10912	4.02	2355	2395	2355	3070	1660	2365	2369.23	4.63	6609	2418	2391	2353	2326	2288	2372	2307	354	705	500	1750	5	1	69862693	1663	50.64	1.65	12	0.02	47.00	1443.00	5440	20230126	-56.25	2250	20231023	5.78	5440	-56.25	20230126	2250	5.78	20231023	5440	-56.25	20230126	2250	5.78	20231023	2.37	N	067000	500	353 억	3234746	N	N	539	N	N
26	20231026	160552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2365	-90	5	-3.67	636294495	270857	133.15	2370	2380	2315	3190	1720	2455	2349.19	4.73	-69245	2545	2500	2435	2390	2325	2522	2412	354	735	500	1810	5	1	69862693	1652	50.32	1.64	12	0.39	47.00	1443.00	5440	20230126	-56.53	2250	20231023	5.11	5440	-56.53	20230126	2250	5.11	20231023	5440	-56.53	20230126	2250	5.11	20231023	2.40	N	067000	500	353 억	3303961	N	N	539	N	N
27	20231026	150552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2350	-105	5	-4.28	568495820	242149	119.04	2370	2380	2315	3190	1720	2455	2347.71	4.73	-66680	2545	2500	2435	2390	2325	2522	2412	354	735	500	1810	5	1	69862693	1642	50.00	1.63	12	0.35	47.00	1443.00	5440	20230126	-56.80	2250	20231023	4.44	5440	-56.80	20230126	2250	4.44	20231023	5440	-56.80	20230126	2250	4.44	20231023	2.40	N	067000	500	353 억	3303961	N	N	1658	N	N
28	20231026	140553	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2365	-90	5	-3.67	494571120	210499	103.48	2370	2380	2320	3190	1720	2455	2349.52	4.73	-73339	2545	2500	2435	2390	2325	2522	2412	354	735	500	1810	5	1	69862693	1652	50.32	1.64	12	0.30	47.00	1443.00	5440	20230126	-56.53	2250	20231023	5.11	5440	-56.53	20230126	2250	5.11	20231023	5440	-56.53	20230126	2250	5.11	20231023	2.40	N	067000	500	353 억	3303961	N	N	1658	N	N
29	20231026	130551	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2370	-85	5	-3.46	385014815	163714	80.48	2370	2380	2320	3190	1720	2455	2351.75	4.73	-58656	2545	2500	2435	2390	2325	2522	2412	354	735	500	1810	5	1	69862693	1656	50.43	1.64	12	0.23	47.00	1443.00	5440	20230126	-56.43	2250	20231023	5.33	5440	-56.43	20230126	2250	5.33	20231023	5440	-56.43	20230126	2250	5.33	20231023	2.40	N	067000	500	353 억	3303961	N	N	1658	N	N
30	20231026	120550	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2365	-90	5	-3.67	347406505	147808	72.66	2370	2380	2320	3190	1720	2455	2350.39	4.73	-64690	2545	2500	2435	2390	2325	2522	2412	354	735	500	1810	5	1	69862693	1652	50.32	1.64	12	0.21	47.00	1443.00	5440	20230126	-56.53	2250	20231023	5.11	5440	-56.53	20230126	2250	5.11	20231023	5440	-56.53	20230126	2250	5.11	20231023	2.40	N	067000	500	353 억	3303961	N	N	1658	N	N
31	20231026	110557	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2355	-100	5	-4.07	240435875	102101	50.19	2370	2380	2340	3190	1720	2455	2354.88	4.73	-47900	2545	2500	2435	2390	2325	2522	2412	354	735	500	1810	5	1	69862693	1645	50.11	1.63	12	0.15	47.00	1443.00	5440	20230126	-56.71	2250	20231023	4.67	5440	-56.71	20230126	2250	4.67	20231023	5440	-56.71	20230126	2250	4.67	20231023	2.40	N	067000	500	353 억	3303961	N	N	1658	N	N
32	20231026	100555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2355	-100	5	-4.07	161317610	68485	33.67	2370	2380	2340	3190	1720	2455	2355.52	4.73	-30744	2545	2500	2435	2390	2325	2522	2412	354	735	500	1810	5	1	69862693	1645	50.11	1.63	12	0.10	47.00	1443.00	5440	20230126	-56.71	2250	20231023	4.67	5440	-56.71	20230126	2250	4.67	20231023	5440	-56.71	20230126	2250	4.67	20231023	2.40	N	067000	500	353 억	3303961	N	N	1658	N	N
33	20231026	090554	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2365	-90	5	-3.67	23623785	10000	4.92	2370	2380	2350	3190	1720	2455	2362.38	4.73	-2930	2545	2500	2435	2390	2325	2522	2412	354	735	500	1810	5	1	69862693	1652	50.32	1.64	12	0.01	47.00	1443.00	5440	20230126	-56.53	2250	20231023	5.11	5440	-56.53	20230126	2250	5.11	20231023	5440	-56.53	20230126	2250	5.11	20231023	2.40	N	067000	500	353 억	3303961	N	N	1658	N	N
34	20231025	160555	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2455	60	2	2.51	492909555	203265	68.27	2410	2480	2370	3110	1680	2395	2424.95	4.69	26220	2538	2466	2358	2286	2178	2502	2322	354	715	500	1770	5	1	69862693	1715	52.23	1.70	12	0.29	47.00	1443.00	5440	20230126	-54.87	2250	20231023	9.11	5440	-54.87	20230126	2250	9.11	20231023	5440	-54.87	20230126	2250	9.11	20231023	2.43	N	067000	500	353 억	3279761	N	N	1658	N	N
35	20231025	150554	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2440	45	2	1.88	426768540	176297	59.21	2410	2465	2370	3110	1680	2395	2420.74	4.69	22328	2538	2466	2358	2286	2178	2502	2322	354	715	500	1770	5	1	69862693	1705	51.91	1.69	12	0.25	47.00	1443.00	5440	20230126	-55.15	2250	20231023	8.44	5440	-55.15	20230126	2250	8.44	20231023	5440	-55.15	20230126	2250	8.44	20231023	2.43	N	067000	500	353 억	3279761	N	N	6	N	N
36	20231025	140552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2430	35	2	1.46	303693340	125850	42.27	2410	2465	2370	3110	1680	2395	2413.14	4.69	36397	2538	2466	2358	2286	2178	2502	2322	354	715	500	1770	5	1	69862693	1698	51.70	1.68	12	0.18	47.00	1443.00	5440	20230126	-55.33	2250	20231023	8.00	5440	-55.33	20230126	2250	8.00	20231023	5440	-55.33	20230126	2250	8.00	20231023	2.43	N	067000	500	353 억	3279761	N	N	6	N	N
37	20231025	130551	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2405	10	2	0.42	191583380	79011	26.54	2410	2465	2380	3110	1680	2395	2424.77	4.69	22227	2538	2466	2358	2286	2178	2502	2322	354	715	500	1770	5	1	69862693	1680	51.17	1.67	12	0.11	47.00	1443.00	5440	20230126	-55.79	2250	20231023	6.89	5440	-55.79	20230126	2250	6.89	20231023	5440	-55.79	20230126	2250	6.89	20231023	2.43	N	067000	500	353 억	3279761	N	N	6	N	N
38	20231025	120552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2435	40	2	1.67	149429915	61448	20.64	2410	2465	2405	3110	1680	2395	2431.81	4.69	18264	2538	2466	2358	2286	2178	2502	2322	354	715	500	1770	5	1	69862693	1701	51.81	1.69	12	0.09	47.00	1443.00	5440	20230126	-55.24	2250	20231023	8.22	5440	-55.24	20230126	2250	8.22	20231023	5440	-55.24	20230126	2250	8.22	20231023	2.43	N	067000	500	353 억	3279761	N	N	6	N	N
39	20231025	110552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2430	35	2	1.46	126391150	51978	17.46	2410	2465	2405	3110	1680	2395	2431.63	4.69	14925	2538	2466	2358	2286	2178	2502	2322	354	715	500	1770	5	1	69862693	1698	51.70	1.68	12	0.07	47.00	1443.00	5440	20230126	-55.33	2250	20231023	8.00	5440	-55.33	20230126	2250	8.00	20231023	5440	-55.33	20230126	2250	8.00	20231023	2.43	N	067000	500	353 억	3279761	N	N	6	N	N
40	20231025	100552	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2420	25	2	1.04	88078410	36244	12.17	2410	2465	2405	3110	1680	2395	2430.15	4.69	8334	2538	2466	2358	2286	2178	2502	2322	354	715	500	1770	5	1	69862693	1691	51.49	1.68	12	0.05	47.00	1443.00	5440	20230126	-55.51	2250	20231023	7.56	5440	-55.51	20230126	2250	7.56	20231023	5440	-55.51	20230126	2250	7.56	20231023	2.43	N	067000	500	353 억	3279761	N	N	6	N	N
41	20231025	090550	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2420	25	2	1.04	13544195	5558	1.87	2410	2455	2405	3110	1680	2395	2436.88	4.69	946	2538	2466	2358	2286	2178	2502	2322	354	715	500	1770	5	1	69862693	1691	51.49	1.68	12	0.01	47.00	1443.00	5440	20230126	-55.51	2250	20231023	7.56	5440	-55.51	20230126	2250	7.56	20231023	5440	-55.51	20230126	2250	7.56	20231023	2.43	N	067000	500	353 억	3279761	N	N	6	N	N
42	20231024	160539	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2395	145	2	6.44	696807955	296861	138.31	2280	2430	2250	2925	1575	2250	2347.16	4.55	103907	2430	2340	2295	2205	2160	2317	2182	354	675	500	1660	5	1	69862693	1673	50.96	1.66	12	0.42	47.00	1443.00	5440	20230126	-55.97	2250	20231024	6.44	5440	-55.97	20230126	2250	6.44	20231024	5440	-55.97	20230126	2250	6.44	20231024	2.46	N	067000	500	353 억	3175754	N	N	6	N	N
43	20231024	150549	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2420	170	2	7.56	648064740	276611	128.87	2280	2430	2250	2925	1575	2250	2342.87	4.55	102111	2430	2340	2295	2205	2160	2317	2182	354	675	500	1660	5	1	69862693	1691	51.49	1.68	12	0.40	47.00	1443.00	5440	20230126	-55.51	2250	20231024	7.56	5440	-55.51	20230126	2250	7.56	20231024	5440	-55.51	20230126	2250	7.56	20231024	2.46	N	067000	500	353 억	3175754	N	N	12	N	N
44	20231024	140537	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2355	105	2	4.67	463934975	199387	92.89	2280	2400	2250	2925	1575	2250	2326.81	4.55	78317	2430	2340	2295	2205	2160	2317	2182	354	675	500	1660	5	1	69862693	1645	50.11	1.63	12	0.29	47.00	1443.00	5440	20230126	-56.71	2250	20231024	4.67	5440	-56.71	20230126	2250	4.67	20231024	5440	-56.71	20230126	2250	4.67	20231024	2.46	N	067000	500	353 억	3175754	N	N	12	N	N
45	20231024	130544	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2340	90	2	4.00	407441445	175331	81.69	2280	2400	2250	2925	1575	2250	2323.84	4.55	61747	2430	2340	2295	2205	2160	2317	2182	354	675	500	1660	5	1	69862693	1635	49.79	1.62	12	0.25	47.00	1443.00	5440	20230126	-56.99	2250	20231024	4.00	5440	-56.99	20230126	2250	4.00	20231024	5440	-56.99	20230126	2250	4.00	20231024	2.46	N	067000	500	353 억	3175754	N	N	12	N	N
46	20231024	120550	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2335	85	2	3.78	380480555	163811	76.32	2280	2400	2250	2925	1575	2250	2322.68	4.55	58452	2430	2340	2295	2205	2160	2317	2182	354	675	500	1660	5	1	69862693	1631	49.68	1.62	12	0.23	47.00	1443.00	5440	20230126	-57.08	2250	20231024	3.78	5440	-57.08	20230126	2250	3.78	20231024	5440	-57.08	20230126	2250	3.78	20231024	2.46	N	067000	500	353 억	3175754	N	N	12	N	N
47	20231024	110545	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2295	45	2	2.00	336815815	145086	67.60	2280	2400	2250	2925	1575	2250	2321.49	4.55	51723	2430	2340	2295	2205	2160	2317	2182	354	675	500	1660	5	1	69862693	1603	48.83	1.59	12	0.21	47.00	1443.00	5440	20230126	-57.81	2250	20231024	2.00	5440	-57.81	20230126	2250	2.00	20231024	5440	-57.81	20230126	2250	2.00	20231024	2.46	N	067000	500	353 억	3175754	N	N	12	N	N
48	20231024	100539	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2325	75	2	3.33	283258390	121526	56.62	2280	2400	2280	2925	1575	2250	2330.85	4.55	56353	2430	2340	2295	2205	2160	2317	2182	354	675	500	1660	5	1	69862693	1624	49.47	1.61	12	0.17	47.00	1443.00	5440	20230126	-57.26	2250	20231023	3.33	5440	-57.26	20230126	2250	3.33	20231023	5440	-57.26	20230126	2250	3.33	20231023	2.46	N	067000	500	353 억	3175754	N	N	12	N	N
49	20231024	090544	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2335	85	2	3.78	25325290	10941	5.10	2280	2340	2280	2925	1575	2250	2314.71	4.55	2240	2430	2340	2295	2205	2160	2317	2182	354	675	500	1660	5	1	69862693	1631	49.68	1.62	12	0.02	47.00	1443.00	5440	20230126	-57.08	2250	20231023	3.78	5440	-57.08	20230126	2250	3.78	20231023	5440	-57.08	20230126	2250	3.78	20231023	2.46	N	067000	500	353 억	3175754	N	N	12	N	N
50	20231023	160536	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2250	-100	5	-4.26	488014610	211264	138.20	2315	2385	2250	3055	1645	2350	2309.99	4.46	58850	2490	2420	2375	2305	2260	2397	2282	354	705	500	1730	5	1	69862693	1572	47.87	1.56	12	0.30	47.00	1443.00	5440	20230126	-58.64	2250	20231023	0.00	5440	-58.64	20230126	2250	0.00	20231023	5440	-58.64	20230126	2250	0.00	20231023	2.44	N	067000	500	353 억	3116543	N	N	12	N	N
51	20231023	150539	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2285	-65	5	-2.77	428104480	184755	120.86	2315	2385	2270	3055	1645	2350	2317.15	4.46	55933	2490	2420	2375	2305	2260	2397	2282	354	705	500	1730	5	1	69862693	1596	48.62	1.58	12	0.26	47.00	1443.00	5440	20230126	-58.00	2270	20231023	0.66	5440	-58.00	20230126	2270	0.66	20231023	5440	-58.00	20230126	2270	0.66	20231023	2.44	N	067000	500	353 억	3116543	N	N	1	N	N
52	20231023	140537	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2305	-45	5	-1.91	360287910	155085	101.45	2315	2385	2285	3055	1645	2350	2323.16	4.46	50258	2490	2420	2375	2305	2260	2397	2282	354	705	500	1730	5	1	69862693	1610	49.04	1.60	12	0.22	47.00	1443.00	5440	20230126	-57.63	2285	20231023	0.88	5440	-57.63	20230126	2285	0.88	20231023	5440	-57.63	20230126	2285	0.88	20231023	2.44	N	067000	500	353 억	3116543	N	N	1	N	N
53	20231023	130541	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2320	-30	5	-1.28	334579690	143914	94.14	2315	2385	2290	3055	1645	2350	2324.86	4.46	50424	2490	2420	2375	2305	2260	2397	2282	354	705	500	1730	5	1	69862693	1621	49.36	1.61	12	0.21	47.00	1443.00	5440	20230126	-57.35	2290	20231023	1.31	5440	-57.35	20230126	2290	1.31	20231023	5440	-57.35	20230126	2290	1.31	20231023	2.44	N	067000	500	353 억	3116543	N	N	1	N	N
54	20231023	120535	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2335	-15	5	-0.64	244005685	104624	68.44	2315	2385	2290	3055	1645	2350	2332.22	4.46	39083	2490	2420	2375	2305	2260	2397	2282	354	705	500	1730	5	1	69862693	1631	49.68	1.62	12	0.15	47.00	1443.00	5440	20230126	-57.08	2290	20231023	1.97	5440	-57.08	20230126	2290	1.97	20231023	5440	-57.08	20230126	2290	1.97	20231023	2.44	N	067000	500	353 억	3116543	N	N	1	N	N
55	20231023	110534	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2335	-15	5	-0.64	202106125	86542	56.61	2315	2385	2315	3055	1645	2350	2335.35	4.46	38816	2490	2420	2375	2305	2260	2397	2282	354	705	500	1730	5	1	69862693	1631	49.68	1.62	12	0.12	47.00	1443.00	5440	20230126	-57.08	2315	20231023	0.86	5440	-57.08	20230126	2315	0.86	20231023	5440	-57.08	20230126	2315	0.86	20231023	2.44	N	067000	500	353 억	3116543	N	N	1	N	N
56	20231023	100531	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2350	0	3	0.00	176120940	75495	49.39	2315	2385	2315	3055	1645	2350	2332.88	4.46	31268	2490	2420	2375	2305	2260	2397	2282	354	705	500	1730	5	1	69862693	1642	50.00	1.63	12	0.11	47.00	1443.00	5440	20230126	-56.80	2315	20231023	1.51	5440	-56.80	20230126	2315	1.51	20231023	5440	-56.80	20230126	2315	1.51	20231023	2.44	N	067000	500	353 억	3116543	N	N	1	N	N
57	20231023	090542	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2345	-5	5	-0.21	80818600	34868	22.81	2315	2350	2315	3055	1645	2350	2317.84	4.46	7124	2490	2420	2375	2305	2260	2397	2282	354	705	500	1730	5	1	69862693	1638	49.89	1.63	12	0.05	47.00	1443.00	5440	20230126	-56.89	2315	20231023	1.30	5440	-56.89	20230126	2315	1.30	20231023	5440	-56.89	20230126	2315	1.30	20231023	2.44	N	067000	500	353 억	3116543	N	N	1	N	N
58	20231020	160534	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2350	-95	5	-3.89	355495280	150023	118.48	2400	2445	2330	3175	1715	2445	2369.79	4.46	-6106	2565	2505	2470	2410	2375	2487	2392	354	730	500	1800	5	1	69862693	1642	50.00	1.63	12	0.21	47.00	1443.00	5440	20230126	-56.80	2330	20231020	0.86	5440	-56.80	20230126	2330	0.86	20231020	5440	-56.80	20230126	2330	0.86	20231020	2.47	N	067000	500	353 억	3116983	N	N	1	N	N
59	20231020	150535	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2380	-65	5	-2.66	326296335	137616	108.68	2400	2445	2330	3175	1715	2445	2371.06	4.46	-7733	2565	2505	2470	2410	2375	2487	2392	354	730	500	1800	5	1	69862693	1663	50.64	1.65	12	0.20	47.00	1443.00	5440	20230126	-56.25	2330	20231020	2.15	5440	-56.25	20230126	2330	2.15	20231020	5440	-56.25	20230126	2330	2.15	20231020	2.47	N	067000	500	353 억	3116983	N	N	0	N	N
60	20231020	140538	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2410	-35	5	-1.43	304734575	128515	101.50	2400	2445	2330	3175	1715	2445	2371.20	4.46	-4486	2565	2505	2470	2410	2375	2487	2392	354	730	500	1800	5	1	69862693	1684	51.28	1.67	12	0.18	47.00	1443.00	5440	20230126	-55.70	2330	20231020	3.43	5440	-55.70	20230126	2330	3.43	20231020	5440	-55.70	20230126	2330	3.43	20231020	2.47	N	067000	500	353 억	3116983	N	N	0	N	N
61	20231020	130522	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2400	-45	5	-1.84	274662970	116043	91.65	2400	2445	2330	3175	1715	2445	2366.91	4.46	-6853	2565	2505	2470	2410	2375	2487	2392	354	730	500	1800	5	1	69862693	1677	51.06	1.66	12	0.17	47.00	1443.00	5440	20230126	-55.88	2330	20231020	3.00	5440	-55.88	20230126	2330	3.00	20231020	5440	-55.88	20230126	2330	3.00	20231020	2.47	N	067000	500	353 억	3116983	N	N	0	N	N
62	20231020	120532	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2395	-50	5	-2.04	258857325	109470	86.46	2400	2445	2330	3175	1715	2445	2364.64	4.46	-5421	2565	2505	2470	2410	2375	2487	2392	354	730	500	1800	5	1	69862693	1673	50.96	1.66	12	0.16	47.00	1443.00	5440	20230126	-55.97	2330	20231020	2.79	5440	-55.97	20230126	2330	2.79	20231020	5440	-55.97	20230126	2330	2.79	20231020	2.47	N	067000	500	353 억	3116983	N	N	0	N	N
63	20231020	110537	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2355	-90	5	-3.68	194211225	82263	64.97	2400	2445	2330	3175	1715	2445	2360.86	4.46	-6537	2565	2505	2470	2410	2375	2487	2392	354	730	500	1800	5	1	69862693	1645	50.11	1.63	12	0.12	47.00	1443.00	5440	20230126	-56.71	2330	20231020	1.07	5440	-56.71	20230126	2330	1.07	20231020	5440	-56.71	20230126	2330	1.07	20231020	2.47	N	067000	500	353 억	3116983	N	N	0	N	N
64	20231020	100531	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2350	-95	5	-3.89	155731945	65919	52.06	2400	2445	2330	3175	1715	2445	2362.47	4.46	-8125	2565	2505	2470	2410	2375	2487	2392	354	730	500	1800	5	1	69862693	1642	50.00	1.63	12	0.09	47.00	1443.00	5440	20230126	-56.80	2330	20231020	0.86	5440	-56.80	20230126	2330	0.86	20231020	5440	-56.80	20230126	2330	0.86	20231020	2.47	N	067000	500	353 억	3116983	N	N	0	N	N
65	20231020	090532	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2415	-30	5	-1.23	14228050	5918	4.67	2400	2445	2390	3175	1715	2445	2404.20	4.46	929	2565	2505	2470	2410	2375	2487	2392	354	730	500	1800	5	1	69862693	1687	51.38	1.67	12	0.01	47.00	1443.00	5440	20230126	-55.61	2390	20231020	1.05	5440	-55.61	20230126	2390	1.05	20231020	5440	-55.61	20230126	2390	1.05	20231020	2.47	N	067000	500	353 억	3116983	N	N	0	N	N
66	20231019	160529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2445	-110	5	-4.31	311139755	126615	145.05	2530	2530	2435	3320	1790	2555	2457.38	4.50	-31758	2681	2617	2576	2512	2471	2597	2492	354	765	500	1890	5	1	69862693	1708	52.02	1.69	12	0.18	47.00	1443.00	5440	20230126	-55.06	2415	20231006	1.24	5440	-55.06	20230126	2415	1.24	20231006	5440	-55.06	20230126	2415	1.24	20231006	2.54	N	067000	500	353 억	3143173	N	N	1323	N	N
67	20231019	150527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2445	-110	5	-4.31	294402325	119767	137.21	2530	2530	2435	3320	1790	2555	2458.13	4.50	-29160	2681	2617	2576	2512	2471	2597	2492	354	765	500	1890	5	1	69862693	1708	52.02	1.69	12	0.17	47.00	1443.00	5440	20230126	-55.06	2415	20231006	1.24	5440	-55.06	20230126	2415	1.24	20231006	5440	-55.06	20230126	2415	1.24	20231006	2.54	N	067000	500	353 억	3143173	N	N	1323	N	N
68	20231019	140530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2445	-110	5	-4.31	250482675	101790	116.61	2530	2530	2435	3320	1790	2555	2460.78	4.50	-28453	2681	2617	2576	2512	2471	2597	2492	354	765	500	1890	5	1	69862693	1708	52.02	1.69	12	0.15	47.00	1443.00	5440	20230126	-55.06	2415	20231006	1.24	5440	-55.06	20230126	2415	1.24	20231006	5440	-55.06	20230126	2415	1.24	20231006	2.54	N	067000	500	353 억	3143173	N	N	1323	N	N
69	20231019	130526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2440	-115	5	-4.50	228329860	92716	106.22	2530	2530	2435	3320	1790	2555	2462.68	4.50	-28707	2681	2617	2576	2512	2471	2597	2492	354	765	500	1890	5	1	69862693	1705	51.91	1.69	12	0.13	47.00	1443.00	5440	20230126	-55.15	2415	20231006	1.04	5440	-55.15	20230126	2415	1.04	20231006	5440	-55.15	20230126	2415	1.04	20231006	2.54	N	067000	500	353 억	3143173	N	N	1323	N	N
70	20231019	120530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2435	-120	5	-4.70	193784240	78557	90.00	2530	2530	2435	3320	1790	2555	2466.80	4.50	-27128	2681	2617	2576	2512	2471	2597	2492	354	765	500	1890	5	1	69862693	1701	51.81	1.69	12	0.11	47.00	1443.00	5440	20230126	-55.24	2415	20231006	0.83	5440	-55.24	20230126	2415	0.83	20231006	5440	-55.24	20230126	2415	0.83	20231006	2.54	N	067000	500	353 억	3143173	N	N	1323	N	N
71	20231019	110529	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2445	-110	5	-4.31	160764410	65029	74.50	2530	2530	2445	3320	1790	2555	2472.20	4.50	-21145	2681	2617	2576	2512	2471	2597	2492	354	765	500	1890	5	1	69862693	1708	52.02	1.69	12	0.09	47.00	1443.00	5440	20230126	-55.06	2415	20231006	1.24	5440	-55.06	20230126	2415	1.24	20231006	5440	-55.06	20230126	2415	1.24	20231006	2.54	N	067000	500	353 억	3143173	N	N	1323	N	N
72	20231019	100524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2465	-90	5	-3.52	98196925	39591	45.36	2530	2530	2460	3320	1790	2555	2480.28	4.50	-5654	2681	2617	2576	2512	2471	2597	2492	354	765	500	1890	5	1	69862693	1722	52.45	1.71	12	0.06	47.00	1443.00	5440	20230126	-54.69	2415	20231006	2.07	5440	-54.69	20230126	2415	2.07	20231006	5440	-54.69	20230126	2415	2.07	20231006	2.54	N	067000	500	353 억	3143173	N	N	1323	N	N
73	20231019	090530	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2485	-70	5	-2.74	13227325	5253	6.02	2530	2530	2485	3320	1790	2555	2518.05	4.50	-1870	2681	2617	2576	2512	2471	2597	2492	354	765	500	1890	5	1	69862693	1736	52.87	1.72	12	0.01	47.00	1443.00	5440	20230126	-54.32	2415	20231006	2.90	5440	-54.32	20230126	2415	2.90	20231006	5440	-54.32	20230126	2415	2.90	20231006	2.54	N	067000	500	353 억	3143173	N	N	1323	N	N
74	20231018	160532	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2555	-60	5	-2.29	223636590	86946	45.81	2600	2640	2535	3395	1835	2615	2572.09	4.51	-10013	2721	2667	2566	2512	2411	2695	2540	354	780	500	1930	5	1	69862693	1785	54.36	1.77	12	0.12	47.00	1443.00	5440	20230126	-53.03	2415	20231006	5.80	5440	-53.03	20230126	2415	5.80	20231006	5440	-53.03	20230126	2415	5.80	20231006	2.52	N	067000	500	353 억	3153111	N	N	1323	N	N
75	20231018	150525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2570	-45	5	-1.72	209797615	81561	42.97	2600	2640	2535	3395	1835	2615	2572.23	4.51	-11453	2721	2667	2566	2512	2411	2695	2540	354	780	500	1930	5	1	69862693	1795	54.68	1.78	12	0.12	47.00	1443.00	5440	20230126	-52.76	2415	20231006	6.42	5440	-52.76	20230126	2415	6.42	20231006	5440	-52.76	20230126	2415	6.42	20231006	2.52	N	067000	500	353 억	3153111	N	N	863	N	N
76	20231018	140521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2555	-60	5	-2.29	160499105	62242	32.79	2600	2640	2550	3395	1835	2615	2578.58	4.51	-12670	2721	2667	2566	2512	2411	2695	2540	354	780	500	1930	5	1	69862693	1785	54.36	1.77	12	0.09	47.00	1443.00	5440	20230126	-53.03	2415	20231006	5.80	5440	-53.03	20230126	2415	5.80	20231006	5440	-53.03	20230126	2415	5.80	20231006	2.52	N	067000	500	353 억	3153111	N	N	863	N	N
77	20231018	130518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2565	-50	5	-1.91	116251355	44933	23.67	2600	2640	2550	3395	1835	2615	2587.16	4.51	-12636	2721	2667	2566	2512	2411	2695	2540	354	780	500	1930	5	1	69862693	1792	54.57	1.78	12	0.06	47.00	1443.00	5440	20230126	-52.85	2415	20231006	6.21	5440	-52.85	20230126	2415	6.21	20231006	5440	-52.85	20230126	2415	6.21	20231006	2.52	N	067000	500	353 억	3153111	N	N	863	N	N
78	20231018	120527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2570	-45	5	-1.72	103779600	40061	21.11	2600	2640	2550	3395	1835	2615	2590.48	4.51	-10979	2721	2667	2566	2512	2411	2695	2540	354	780	500	1930	5	1	69862693	1795	54.68	1.78	12	0.06	47.00	1443.00	5440	20230126	-52.76	2415	20231006	6.42	5440	-52.76	20230126	2415	6.42	20231006	5440	-52.76	20230126	2415	6.42	20231006	2.52	N	067000	500	353 억	3153111	N	N	863	N	N
79	20231018	110522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2575	-40	5	-1.53	88103760	33940	17.88	2600	2640	2555	3395	1835	2615	2595.82	4.51	-9759	2721	2667	2566	2512	2411	2695	2540	354	780	500	1930	5	1	69862693	1799	54.79	1.78	12	0.05	47.00	1443.00	5440	20230126	-52.67	2415	20231006	6.63	5440	-52.67	20230126	2415	6.63	20231006	5440	-52.67	20230126	2415	6.63	20231006	2.52	N	067000	500	353 억	3153111	N	N	863	N	N
80	20231018	100526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2580	-35	5	-1.34	58851510	22554	11.88	2600	2640	2570	3395	1835	2615	2609.34	4.51	-7110	2721	2667	2566	2512	2411	2695	2540	354	780	500	1930	5	1	69862693	1802	54.89	1.79	12	0.03	47.00	1443.00	5440	20230126	-52.57	2415	20231006	6.83	5440	-52.57	20230126	2415	6.83	20231006	5440	-52.57	20230126	2415	6.83	20231006	2.52	N	067000	500	353 억	3153111	N	N	863	N	N
81	20231018	090521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2600	-15	5	-0.57	12506070	4811	2.53	2600	2610	2590	3395	1835	2615	2599.17	4.51	-130	2721	2667	2566	2512	2411	2695	2540	354	780	500	1930	5	1	69862693	1816	55.32	1.80	12	0.01	47.00	1443.00	5440	20230126	-52.21	2415	20231006	7.66	5440	-52.21	20230126	2415	7.66	20231006	5440	-52.21	20230126	2415	7.66	20231006	2.52	N	067000	500	353 억	3153111	N	N	863	N	N
82	20231017	160525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2615	130	2	5.23	487099365	189659	143.13	2465	2620	2465	3230	1740	2485	2568.28	4.37	95447	2578	2531	2478	2431	2378	2505	2405	354	745	500	1830	5	1	69862693	1827	55.64	1.81	12	0.27	47.00	1443.00	5440	20230126	-51.93	2415	20231006	8.28	5440	-51.93	20230126	2415	8.28	20231006	5440	-51.93	20230126	2415	8.28	20231006	2.55	N	067000	500	353 억	3055366	N	N	863	N	N
83	20231017	150525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2590	105	2	4.23	453447140	176760	133.40	2465	2620	2465	3230	1740	2485	2565.33	4.37	94757	2578	2531	2478	2431	2378	2505	2405	354	745	500	1830	5	1	69862693	1809	55.11	1.79	12	0.25	47.00	1443.00	5440	20230126	-52.39	2415	20231006	7.25	5440	-52.39	20230126	2415	7.25	20231006	5440	-52.39	20230126	2415	7.25	20231006	2.55	N	067000	500	353 억	3055366	N	N	1838	N	N
84	20231017	140527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2560	75	2	3.02	401974380	156746	118.30	2465	2620	2465	3230	1740	2485	2564.50	4.37	82432	2578	2531	2478	2431	2378	2505	2405	354	745	500	1830	5	1	69862693	1788	54.47	1.77	12	0.22	47.00	1443.00	5440	20230126	-52.94	2415	20231006	6.00	5440	-52.94	20230126	2415	6.00	20231006	5440	-52.94	20230126	2415	6.00	20231006	2.55	N	067000	500	353 억	3055366	N	N	1838	N	N
85	20231017	130522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2600	115	2	4.63	351801460	137274	103.60	2465	2620	2465	3230	1740	2485	2562.77	4.37	78070	2578	2531	2478	2431	2378	2505	2405	354	745	500	1830	5	1	69862693	1816	55.32	1.80	12	0.20	47.00	1443.00	5440	20230126	-52.21	2415	20231006	7.66	5440	-52.21	20230126	2415	7.66	20231006	5440	-52.21	20230126	2415	7.66	20231006	2.55	N	067000	500	353 억	3055366	N	N	1838	N	N
86	20231017	120524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2595	110	2	4.43	322228435	125891	95.01	2465	2620	2465	3230	1740	2485	2559.58	4.37	75390	2578	2531	2478	2431	2378	2505	2405	354	745	500	1830	5	1	69862693	1813	55.21	1.80	12	0.18	47.00	1443.00	5440	20230126	-52.30	2415	20231006	7.45	5440	-52.30	20230126	2415	7.45	20231006	5440	-52.30	20230126	2415	7.45	20231006	2.55	N	067000	500	353 억	3055366	N	N	1838	N	N
87	20231017	110519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2585	100	2	4.02	282412320	110478	83.38	2465	2620	2465	3230	1740	2485	2556.28	4.37	68601	2578	2531	2478	2431	2378	2505	2405	354	745	500	1830	5	1	69862693	1806	55.00	1.79	12	0.16	47.00	1443.00	5440	20230126	-52.48	2415	20231006	7.04	5440	-52.48	20230126	2415	7.04	20231006	5440	-52.48	20230126	2415	7.04	20231006	2.55	N	067000	500	353 억	3055366	N	N	1838	N	N
88	20231017	100516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2575	90	2	3.62	167972425	66201	49.96	2465	2575	2465	3230	1740	2485	2537.31	4.37	44732	2578	2531	2478	2431	2378	2505	2405	354	745	500	1830	5	1	69862693	1799	54.79	1.78	12	0.09	47.00	1443.00	5440	20230126	-52.67	2415	20231006	6.63	5440	-52.67	20230126	2415	6.63	20231006	5440	-52.67	20230126	2415	6.63	20231006	2.55	N	067000	500	353 억	3055366	N	N	1838	N	N
89	20231017	090520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2515	30	2	1.21	25215530	10184	7.69	2465	2520	2465	3230	1740	2485	2475.99	4.37	3184	2578	2531	2478	2431	2378	2505	2405	354	745	500	1830	5	1	69862693	1757	53.51	1.74	12	0.01	47.00	1443.00	5440	20230126	-53.77	2415	20231006	4.14	5440	-53.77	20230126	2415	4.14	20231006	5440	-53.77	20230126	2415	4.14	20231006	2.55	N	067000	500	353 억	3055366	N	N	1838	N	N
90	20231016	160520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2485	-30	5	-1.19	324971170	132414	110.25	2515	2525	2425	3265	1765	2515	2454.21	4.42	19307	2625	2570	2530	2475	2435	2550	2455	347	750	500	1860	5	1	68611533	1705	52.87	1.72	12	0.19	47.00	1443.00	5440	20230126	-54.32	2415	20231006	2.90	5440	-54.32	20230126	2415	2.90	20231006	5440	-54.32	20230126	2415	2.90	20231006	2.55	N	067000	500	347 억	3036059	N	N	1838	N	N
91	20231016	150520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2465	-50	5	-1.99	298540540	121728	101.36	2515	2525	2425	3265	1765	2515	2452.52	4.42	16114	2625	2570	2530	2475	2435	2550	2455	347	750	500	1860	5	1	68611533	1691	52.45	1.71	12	0.18	47.00	1443.00	5440	20230126	-54.69	2415	20231006	2.07	5440	-54.69	20230126	2415	2.07	20231006	5440	-54.69	20230126	2415	2.07	20231006	2.55	N	067000	500	347 억	3036059	N	N	1339	N	N
92	20231016	140520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2435	-80	5	-3.18	200969505	81771	68.09	2515	2525	2430	3265	1765	2515	2457.71	4.42	-10384	2625	2570	2530	2475	2435	2550	2455	347	750	500	1860	5	1	68611533	1671	51.81	1.69	12	0.12	47.00	1443.00	5440	20230126	-55.24	2415	20231006	0.83	5440	-55.24	20230126	2415	0.83	20231006	5440	-55.24	20230126	2415	0.83	20231006	2.55	N	067000	500	347 억	3036059	N	N	1339	N	N
93	20231016	130519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2450	-65	5	-2.58	147886990	60020	49.98	2515	2525	2435	3265	1765	2515	2463.96	4.42	-9873	2625	2570	2530	2475	2435	2550	2455	347	750	500	1860	5	1	68611533	1681	52.13	1.70	12	0.09	47.00	1443.00	5440	20230126	-54.96	2415	20231006	1.45	5440	-54.96	20230126	2415	1.45	20231006	5440	-54.96	20230126	2415	1.45	20231006	2.55	N	067000	500	347 억	3036059	N	N	1339	N	N
94	20231016	120518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2450	-65	5	-2.58	116739685	47265	39.35	2515	2525	2450	3265	1765	2515	2469.90	4.42	-9197	2625	2570	2530	2475	2435	2550	2455	347	750	500	1860	5	1	68611533	1681	52.13	1.70	12	0.07	47.00	1443.00	5440	20230126	-54.96	2415	20231006	1.45	5440	-54.96	20230126	2415	1.45	20231006	5440	-54.96	20230126	2415	1.45	20231006	2.55	N	067000	500	347 억	3036059	N	N	1339	N	N
95	20231016	110516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2460	-55	5	-2.19	82801280	33454	27.86	2515	2525	2460	3265	1765	2515	2475.08	4.42	-6581	2625	2570	2530	2475	2435	2550	2455	347	750	500	1860	5	1	68611533	1688	52.34	1.70	12	0.05	47.00	1443.00	5440	20230126	-54.78	2415	20231006	1.86	5440	-54.78	20230126	2415	1.86	20231006	5440	-54.78	20230126	2415	1.86	20231006	2.55	N	067000	500	347 억	3036059	N	N	1339	N	N
96	20231016	100512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2470	-45	5	-1.79	46768810	18877	15.72	2515	2525	2460	3265	1765	2515	2477.56	4.42	-1276	2625	2570	2530	2475	2435	2550	2455	347	750	500	1860	5	1	68611533	1695	52.55	1.71	12	0.03	47.00	1443.00	5440	20230126	-54.60	2415	20231006	2.28	5440	-54.60	20230126	2415	2.28	20231006	5440	-54.60	20230126	2415	2.28	20231006	2.55	N	067000	500	347 억	3036059	N	N	1339	N	N
97	20231016	090515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2520	5	2	0.20	369635	147	0.12	2515	2525	2500	3265	1765	2515	2514.52	4.42	-96	2625	2570	2530	2475	2435	2550	2455	347	750	500	1860	5	1	68611533	1729	53.62	1.75	12	0.00	47.00	1443.00	5440	20230126	-53.68	2415	20231006	4.35	5440	-53.68	20230126	2415	4.35	20231006	5440	-53.68	20230126	2415	4.35	20231006	2.55	N	067000	500	347 억	3036059	N	N	1339	N	N
98	20231012	160528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2585	60	2	2.38	141791745	55451	65.06	2515	2590	2515	3280	1770	2525	2557.01	4.47	3139	2605	2565	2510	2470	2415	2585	2490	347	755	500	1860	5	1	68611533	1774	55.00	1.79	12	0.08	47.00	1443.00	5440	20230126	-52.48	2415	20231006	7.04	5440	-52.48	20230126	2415	7.04	20231006	5440	-52.48	20230126	2415	7.04	20231006	2.55	N	067000	500	347 억	3067970	N	N	202	N	N
99	20231012	150519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2580	55	2	2.18	132622485	51889	60.88	2515	2590	2515	3280	1770	2525	2555.90	4.47	2045	2605	2565	2510	2470	2415	2585	2490	347	755	500	1860	5	1	68611533	1770	54.89	1.79	12	0.08	47.00	1443.00	5440	20230126	-52.57	2415	20231006	6.83	5440	-52.57	20230126	2415	6.83	20231006	5440	-52.57	20230126	2415	6.83	20231006	2.55	N	067000	500	347 억	3067970	N	N	701	N	N
100	20231012	140517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2560	35	2	1.39	97656165	38260	44.89	2515	2575	2515	3280	1770	2525	2552.45	4.47	-499	2605	2565	2510	2470	2415	2585	2490	347	755	500	1860	5	1	68611533	1756	54.47	1.77	12	0.06	47.00	1443.00	5440	20230126	-52.94	2415	20231006	6.00	5440	-52.94	20230126	2415	6.00	20231006	5440	-52.94	20230126	2415	6.00	20231006	2.55	N	067000	500	347 억	3067970	N	N	701	N	N
101	20231012	130517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2560	35	2	1.39	80127610	31397	36.84	2515	2575	2515	3280	1770	2525	2552.10	4.47	-707	2605	2565	2510	2470	2415	2585	2490	347	755	500	1860	5	1	68611533	1756	54.47	1.77	12	0.05	47.00	1443.00	5440	20230126	-52.94	2415	20231006	6.00	5440	-52.94	20230126	2415	6.00	20231006	5440	-52.94	20230126	2415	6.00	20231006	2.55	N	067000	500	347 억	3067970	N	N	701	N	N
102	20231012	120525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2550	25	2	0.99	66928795	26224	30.77	2515	2575	2515	3280	1770	2525	2552.22	4.47	-980	2605	2565	2510	2470	2415	2585	2490	347	755	500	1860	5	1	68611533	1750	54.26	1.77	12	0.04	47.00	1443.00	5440	20230126	-53.12	2415	20231006	5.59	5440	-53.12	20230126	2415	5.59	20231006	5440	-53.12	20230126	2415	5.59	20231006	2.55	N	067000	500	347 억	3067970	N	N	701	N	N
103	20231012	110523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2570	45	2	1.78	53934830	21163	24.83	2515	2570	2515	3280	1770	2525	2548.57	4.47	-777	2605	2565	2510	2470	2415	2585	2490	347	755	500	1860	5	1	68611533	1763	54.68	1.78	12	0.03	47.00	1443.00	5440	20230126	-52.76	2415	20231006	6.42	5440	-52.76	20230126	2415	6.42	20231006	5440	-52.76	20230126	2415	6.42	20231006	2.55	N	067000	500	347 억	3067970	N	N	701	N	N
104	20231012	100522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2565	40	2	1.58	44751555	17577	20.62	2515	2570	2515	3280	1770	2525	2546.06	4.47	-1651	2605	2565	2510	2470	2415	2585	2490	347	755	500	1860	5	1	68611533	1760	54.57	1.78	12	0.03	47.00	1443.00	5440	20230126	-52.85	2415	20231006	6.21	5440	-52.85	20230126	2415	6.21	20231006	5440	-52.85	20230126	2415	6.21	20231006	2.55	N	067000	500	347 억	3067970	N	N	701	N	N
105	20231012	090524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2550	25	2	0.99	11375065	4488	5.27	2515	2550	2515	3280	1770	2525	2534.60	4.47	-111	2605	2565	2510	2470	2415	2585	2490	347	755	500	1860	5	1	68611533	1750	54.26	1.77	12	0.01	47.00	1443.00	5440	20230126	-53.12	2415	20231006	5.59	5440	-53.12	20230126	2415	5.59	20231006	5440	-53.12	20230126	2415	5.59	20231006	2.55	N	067000	500	347 억	3067970	N	N	701	N	N
106	20231011	160519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2525	75	2	3.06	198667405	79457	67.97	2455	2550	2455	3185	1715	2450	2500.21	4.48	-3379	2653	2551	2488	2386	2323	2520	2355	347	735	500	1810	5	1	68611533	1732	53.72	1.75	12	0.12	47.00	1443.00	5440	20230126	-53.58	2415	20231006	4.55	5440	-53.58	20230126	2415	4.55	20231006	5440	-53.58	20230126	2415	4.55	20231006	2.56	N	067000	500	347 억	3071167	N	N	701	N	N
107	20231011	150519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2505	55	2	2.24	170989325	68473	58.58	2455	2550	2455	3185	1715	2450	2497.18	4.48	-2805	2653	2551	2488	2386	2323	2520	2355	347	735	500	1810	5	1	68611533	1719	53.30	1.74	12	0.10	47.00	1443.00	5440	20230126	-53.95	2415	20231006	3.73	5440	-53.95	20230126	2415	3.73	20231006	5440	-53.95	20230126	2415	3.73	20231006	2.56	N	067000	500	347 억	3071167	N	N	62	N	N
108	20231011	140525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2485	35	2	1.43	161534010	64694	55.34	2455	2550	2455	3185	1715	2450	2496.89	4.48	-1987	2653	2551	2488	2386	2323	2520	2355	347	735	500	1810	5	1	68611533	1705	52.87	1.72	12	0.09	47.00	1443.00	5440	20230126	-54.32	2415	20231006	2.90	5440	-54.32	20230126	2415	2.90	20231006	5440	-54.32	20230126	2415	2.90	20231006	2.56	N	067000	500	347 억	3071167	N	N	62	N	N
109	20231011	130515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2510	60	2	2.45	135510020	54269	46.43	2455	2550	2455	3185	1715	2450	2497.01	4.48	-495	2653	2551	2488	2386	2323	2520	2355	347	735	500	1810	5	1	68611533	1722	53.40	1.74	12	0.08	47.00	1443.00	5440	20230126	-53.86	2415	20231006	3.93	5440	-53.86	20230126	2415	3.93	20231006	5440	-53.86	20230126	2415	3.93	20231006	2.56	N	067000	500	347 억	3071167	N	N	62	N	N
110	20231011	120526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2505	55	2	2.24	121198755	48592	41.57	2455	2550	2455	3185	1715	2450	2494.21	4.48	1895	2653	2551	2488	2386	2323	2520	2355	347	735	500	1810	5	1	68611533	1719	53.30	1.74	12	0.07	47.00	1443.00	5440	20230126	-53.95	2415	20231006	3.73	5440	-53.95	20230126	2415	3.73	20231006	5440	-53.95	20230126	2415	3.73	20231006	2.56	N	067000	500	347 억	3071167	N	N	62	N	N
111	20231011	110522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2505	55	2	2.24	104363740	41899	35.84	2455	2550	2455	3185	1715	2450	2490.84	4.48	3259	2653	2551	2488	2386	2323	2520	2355	347	735	500	1810	5	1	68611533	1719	53.30	1.74	12	0.06	47.00	1443.00	5440	20230126	-53.95	2415	20231006	3.73	5440	-53.95	20230126	2415	3.73	20231006	5440	-53.95	20230126	2415	3.73	20231006	2.56	N	067000	500	347 억	3071167	N	N	62	N	N
112	20231011	100517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2515	65	2	2.65	81880240	32921	28.16	2455	2550	2455	3185	1715	2450	2487.17	4.48	7035	2653	2551	2488	2386	2323	2520	2355	347	735	500	1810	5	1	68611533	1726	53.51	1.74	12	0.05	47.00	1443.00	5440	20230126	-53.77	2415	20231006	4.14	5440	-53.77	20230126	2415	4.14	20231006	5440	-53.77	20230126	2415	4.14	20231006	2.56	N	067000	500	347 억	3071167	N	N	62	N	N
113	20231011	090521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2475	25	2	1.02	19531995	7924	6.78	2455	2540	2455	3185	1715	2450	2464.92	4.48	730	2653	2551	2488	2386	2323	2520	2355	347	735	500	1810	5	1	68611533	1698	52.66	1.72	12	0.01	47.00	1443.00	5440	20230126	-54.50	2415	20231006	2.48	5440	-54.50	20230126	2415	2.48	20231006	5440	-54.50	20230126	2415	2.48	20231006	2.56	N	067000	500	347 억	3071167	N	N	62	N	N
114	20231010	160515	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2450	-65	5	-2.58	292024120	116644	73.26	2530	2590	2425	3265	1765	2515	2503.55	4.51	-25223	2695	2605	2510	2420	2325	2650	2465	347	750	500	1860	5	1	68611533	1681	52.13	1.70	12	0.17	47.00	1443.00	5440	20230126	-54.96	2415	20231006	1.45	5440	-54.96	20230126	2415	1.45	20231006	5440	-54.96	20230126	2415	1.45	20231006	2.57	N	067000	500	347 억	3096388	N	N	62	N	N
115	20231010	150513	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2455	-60	5	-2.39	282365420	112703	70.78	2530	2590	2425	3265	1765	2515	2505.39	4.51	-25088	2695	2605	2510	2420	2325	2650	2465	347	750	500	1860	5	1	68611533	1684	52.23	1.70	12	0.16	47.00	1443.00	5440	20230126	-54.87	2415	20231006	1.66	5440	-54.87	20230126	2415	1.66	20231006	5440	-54.87	20230126	2415	1.66	20231006	2.57	N	067000	500	347 억	3096388	N	N	254	N	N
116	20231010	140516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2445	-70	5	-2.78	239694145	95222	59.80	2530	2590	2445	3265	1765	2515	2517.21	4.51	-24444	2695	2605	2510	2420	2325	2650	2465	347	750	500	1860	5	1	68611533	1678	52.02	1.69	12	0.14	47.00	1443.00	5440	20230126	-55.06	2415	20231006	1.24	5440	-55.06	20230126	2415	1.24	20231006	5440	-55.06	20230126	2415	1.24	20231006	2.57	N	067000	500	347 억	3096388	N	N	254	N	N
117	20231010	130512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2505	-10	5	-0.40	196491440	77721	48.81	2530	2590	2480	3265	1765	2515	2528.16	4.51	-23488	2695	2605	2510	2420	2325	2650	2465	347	750	500	1860	5	1	68611533	1719	53.30	1.74	12	0.11	47.00	1443.00	5440	20230126	-53.95	2415	20231006	3.73	5440	-53.95	20230126	2415	3.73	20231006	5440	-53.95	20230126	2415	3.73	20231006	2.57	N	067000	500	347 억	3096388	N	N	254	N	N
118	20231010	120511	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2545	30	2	1.19	118092830	46566	29.24	2530	2590	2480	3265	1765	2515	2536.03	4.51	-239	2695	2605	2510	2420	2325	2650	2465	347	750	500	1860	5	1	68611533	1746	54.15	1.76	12	0.07	47.00	1443.00	5440	20230126	-53.22	2415	20231006	5.38	5440	-53.22	20230126	2415	5.38	20231006	5440	-53.22	20230126	2415	5.38	20231006	2.57	N	067000	500	347 억	3096388	N	N	254	N	N
119	20231010	110504	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2565	50	2	1.99	85859870	33866	21.27	2530	2590	2480	3265	1765	2515	2535.28	4.51	-1380	2695	2605	2510	2420	2325	2650	2465	347	750	500	1860	5	1	68611533	1760	54.57	1.78	12	0.05	47.00	1443.00	5440	20230126	-52.85	2415	20231006	6.21	5440	-52.85	20230126	2415	6.21	20231006	5440	-52.85	20230126	2415	6.21	20231006	2.57	N	067000	500	347 억	3096388	N	N	254	N	N
120	20231010	100508	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2535	20	2	0.80	46546675	18471	11.60	2530	2590	2480	3265	1765	2515	2519.99	4.51	-3023	2695	2605	2510	2420	2325	2650	2465	347	750	500	1860	5	1	68611533	1739	53.94	1.76	12	0.03	47.00	1443.00	5440	20230126	-53.40	2415	20231006	4.97	5440	-53.40	20230126	2415	4.97	20231006	5440	-53.40	20230126	2415	4.97	20231006	2.57	N	067000	500	347 억	3096388	N	N	254	N	N
121	20231010	090505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2515	0	3	0.00	8557150	3378	2.12	2530	2590	2515	3265	1765	2515	2533.21	4.51	-1215	2695	2605	2510	2420	2325	2650	2465	347	750	500	1860	5	1	68611533	1726	53.51	1.74	12	0.00	47.00	1443.00	5440	20230126	-53.77	2415	20231006	4.14	5440	-53.77	20230126	2415	4.14	20231006	5440	-53.77	20230126	2415	4.14	20231006	2.57	N	067000	500	347 억	3096388	N	N	254	N	N
122	20231006	160512	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2515	70	2	2.86	399912630	157866	86.98	2415	2600	2415	3175	1715	2445	2533.41	4.41	68649	2571	2507	2471	2407	2371	2490	2390	347	730	500	1800	5	1	68611533	1726	53.51	1.74	12	0.23	47.00	1443.00	5440	20230126	-53.77	2415	20231006	4.14	5440	-53.77	20230126	2415	4.14	20231006	5440	-53.77	20230126	2415	4.14	20231006	2.58	N	067000	500	347 억	3027971	N	N	254	N	N
123	20231006	150502	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2530	85	2	3.48	368273120	145297	80.05	2415	2600	2415	3175	1715	2445	2534.76	4.41	66253	2571	2507	2471	2407	2371	2490	2390	347	730	500	1800	5	1	68611533	1736	53.83	1.75	12	0.21	47.00	1443.00	5440	20230126	-53.49	2415	20231006	4.76	5440	-53.49	20230126	2415	4.76	20231006	5440	-53.49	20230126	2415	4.76	20231006	2.58	N	067000	500	347 억	3027971	N	N	5	N	N
124	20231006	140502	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2550	105	2	4.29	342248850	135013	74.39	2415	2600	2415	3175	1715	2445	2535.08	4.41	67568	2571	2507	2471	2407	2371	2490	2390	347	730	500	1800	5	1	68611533	1750	54.26	1.77	12	0.20	47.00	1443.00	5440	20230126	-53.12	2415	20231006	5.59	5440	-53.12	20230126	2415	5.59	20231006	5440	-53.12	20230126	2415	5.59	20231006	2.58	N	067000	500	347 억	3027971	N	N	5	N	N
125	20231006	130500	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2555	110	2	4.50	335748570	132463	72.98	2415	2600	2415	3175	1715	2445	2534.81	4.41	66794	2571	2507	2471	2407	2371	2490	2390	347	730	500	1800	5	1	68611533	1753	54.36	1.77	12	0.19	47.00	1443.00	5440	20230126	-53.03	2415	20231006	5.80	5440	-53.03	20230126	2415	5.80	20231006	5440	-53.03	20230126	2415	5.80	20231006	2.58	N	067000	500	347 억	3027971	N	N	5	N	N
126	20231006	120457	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2555	110	2	4.50	291456735	115082	63.41	2415	2600	2415	3175	1715	2445	2532.77	4.41	55577	2571	2507	2471	2407	2371	2490	2390	347	730	500	1800	5	1	68611533	1753	54.36	1.77	12	0.17	47.00	1443.00	5440	20230126	-53.03	2415	20231006	5.80	5440	-53.03	20230126	2415	5.80	20231006	5440	-53.03	20230126	2415	5.80	20231006	2.58	N	067000	500	347 억	3027971	N	N	5	N	N
127	20231006	110453	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2565	120	2	4.91	260706795	103038	56.77	2415	2600	2415	3175	1715	2445	2530.39	4.41	49933	2571	2507	2471	2407	2371	2490	2390	347	730	500	1800	5	1	68611533	1760	54.57	1.78	12	0.15	47.00	1443.00	5440	20230126	-52.85	2415	20231006	6.21	5440	-52.85	20230126	2415	6.21	20231006	5440	-52.85	20230126	2415	6.21	20231006	2.58	N	067000	500	347 억	3027971	N	N	5	N	N
128	20231006	100457	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2580	135	2	5.52	188510720	74952	41.30	2415	2600	2415	3175	1715	2445	2515.30	4.41	29349	2571	2507	2471	2407	2371	2490	2390	347	730	500	1800	5	1	68611533	1770	54.89	1.79	12	0.11	47.00	1443.00	5440	20230126	-52.57	2415	20231006	6.83	5440	-52.57	20230126	2415	6.83	20231006	5440	-52.57	20230126	2415	6.83	20231006	2.58	N	067000	500	347 억	3027971	N	N	5	N	N
129	20231006	090453	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2455	10	2	0.41	59091130	24095	13.28	2415	2550	2415	3175	1715	2445	2452.49	4.41	-4988	2571	2507	2471	2407	2371	2490	2390	347	730	500	1800	5	1	68611533	1684	52.23	1.70	12	0.04	47.00	1443.00	5440	20230126	-54.87	2415	20231006	1.66	5440	-54.87	20230126	2415	1.66	20231006	5440	-54.87	20230126	2415	1.66	20231006	2.58	N	067000	500	347 억	3027971	N	N	5	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History