KissMeData/095660/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160738	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27550	-550	5	-1.96	8629527350	310202	59.43	28500	28650	27400	36500	19700	28100	27819.33	7.89	-43343	29433	28766	27533	26866	25633	29100	27200	110	8400	500	19670	50	1	22033719	6070	46.46	1.24	12	1.41	593.00	22202.00	53000	20230609	-48.02	23350	20231005	17.99	53000	-48.02	20230609	23350	17.99	20231005	53000	-48.02	20230609	23350	17.99	20231005	4.46	N	095660	500	110 억	1738106	N	N	267	N	N
3	20231031	150746	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27500	-600	5	-2.14	8158919300	293146	56.16	28500	28650	27400	36500	19700	28100	27832.26	7.89	-38853	29433	28766	27533	26866	25633	29100	27200	110	8400	500	19670	50	1	22033719	6059	46.37	1.24	12	1.33	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.46	N	095660	500	110 억	1738106	N	N	351	N	N
4	20231031	140750	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27500	-600	5	-2.14	7282986200	261335	50.07	28500	28650	27450	36500	19700	28100	27868.38	7.89	-29626	29433	28766	27533	26866	25633	29100	27200	110	8400	500	19670	50	1	22033719	6059	46.37	1.24	12	1.19	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.46	N	095660	500	110 억	1738106	N	N	351	N	N
5	20231031	130745	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27800	-300	5	-1.07	6522869800	233751	44.78	28500	28650	27450	36500	19700	28100	27905.20	7.89	-18647	29433	28766	27533	26866	25633	29100	27200	110	8400	500	19670	50	1	22033719	6125	46.88	1.25	12	1.06	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.46	N	095660	500	110 억	1738106	N	N	351	N	N
6	20231031	120744	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27600	-500	5	-1.78	6041513950	216313	41.44	28500	28650	27450	36500	19700	28100	27929.49	7.89	-10919	29433	28766	27533	26866	25633	29100	27200	110	8400	500	19670	50	1	22033719	6081	46.54	1.24	12	0.98	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.46	N	095660	500	110 억	1738106	N	N	351	N	N
7	20231031	110805	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28000	-100	5	-0.36	5282551050	188854	36.18	28500	28650	27450	36500	19700	28100	27971.61	7.89	-3330	29433	28766	27533	26866	25633	29100	27200	110	8400	500	19670	50	1	22033719	6169	47.22	1.26	12	0.86	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.46	N	095660	500	110 억	1738106	N	N	351	N	N
8	20231031	100752	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27750	-350	5	-1.25	3839686250	136839	26.22	28500	28650	27750	36500	19700	28100	28059.88	7.89	4090	29433	28766	27533	26866	25633	29100	27200	110	8400	500	19670	50	1	22033719	6114	46.80	1.25	12	0.62	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.46	N	095660	500	110 억	1738106	N	N	351	N	N
9	20231031	090750	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28050	-50	5	-0.18	1257620050	44567	8.54	28500	28650	27750	36500	19700	28100	28218.66	7.89	-10304	29433	28766	27533	26866	25633	29100	27200	110	8400	500	19670	50	1	22033719	6180	47.30	1.26	12	0.20	593.00	22202.00	53000	20230609	-47.08	23350	20231005	20.13	53000	-47.08	20230609	23350	20.13	20231005	53000	-47.08	20230609	23350	20.13	20231005	4.46	N	095660	500	110 억	1738106	N	N	351	N	N
10	20231030	160737	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28100	1900	2	7.25	14317346700	518199	136.80	26350	28200	26300	34050	18350	26200	27630.58	7.59	66909	28133	27166	26683	25716	25233	26925	25475	110	7850	500	18340	50	1	22033719	6191	47.39	1.27	12	2.35	593.00	22202.00	53000	20230609	-46.98	23350	20231005	20.34	53000	-46.98	20230609	23350	20.34	20231005	53000	-46.98	20230609	23350	20.34	20231005	4.49	N	095660	500	110 억	1673367	N	N	351	N	N
11	20231030	150721	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28000	1800	2	6.87	13746039650	497843	131.43	26350	28200	26300	34050	18350	26200	27613.56	7.59	67083	28133	27166	26683	25716	25233	26925	25475	110	7850	500	18340	50	1	22033719	6169	47.22	1.26	12	2.26	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.49	N	095660	500	110 억	1673367	N	N	586	N	N
12	20231030	140721	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28150	1950	2	7.44	12555220450	455329	120.20	26350	28200	26300	34050	18350	26200	27576.47	7.59	65118	28133	27166	26683	25716	25233	26925	25475	110	7850	500	18340	50	1	22033719	6202	47.47	1.27	12	2.07	593.00	22202.00	53000	20230609	-46.89	23350	20231005	20.56	53000	-46.89	20230609	23350	20.56	20231005	53000	-46.89	20230609	23350	20.56	20231005	4.49	N	095660	500	110 억	1673367	N	N	586	N	N
13	20231030	130723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28000	1800	2	6.87	11136260450	404759	106.85	26350	28150	26300	34050	18350	26200	27516.02	7.59	65697	28133	27166	26683	25716	25233	26925	25475	110	7850	500	18340	50	1	22033719	6169	47.22	1.26	12	1.84	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.49	N	095660	500	110 억	1673367	N	N	586	N	N
14	20231030	120717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27950	1750	2	6.68	9726761250	354493	93.58	26350	28100	26300	34050	18350	26200	27441.43	7.59	57472	28133	27166	26683	25716	25233	26925	25475	110	7850	500	18340	50	1	22033719	6158	47.13	1.26	12	1.61	593.00	22202.00	53000	20230609	-47.26	23350	20231005	19.70	53000	-47.26	20230609	23350	19.70	20231005	53000	-47.26	20230609	23350	19.70	20231005	4.49	N	095660	500	110 억	1673367	N	N	586	N	N
15	20231030	110719	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27900	1700	2	6.49	8628916700	315146	83.20	26350	28100	26300	34050	18350	26200	27383.83	7.59	48083	28133	27166	26683	25716	25233	26925	25475	110	7850	500	18340	50	1	22033719	6147	47.05	1.26	12	1.43	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.49	N	095660	500	110 억	1673367	N	N	586	N	N
16	20231030	100717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27700	1500	2	5.73	5450665400	201071	53.08	26350	27800	26300	34050	18350	26200	27111.95	7.59	25402	28133	27166	26683	25716	25233	26925	25475	110	7850	500	18340	50	1	22033719	6103	46.71	1.25	12	0.91	593.00	22202.00	53000	20230609	-47.74	23350	20231005	18.63	53000	-47.74	20230609	23350	18.63	20231005	53000	-47.74	20230609	23350	18.63	20231005	4.49	N	095660	500	110 억	1673367	N	N	586	N	N
17	20231030	090713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26650	450	2	1.72	833029900	31335	8.27	26350	26800	26300	34050	18350	26200	26595.16	7.59	7962	28133	27166	26683	25716	25233	26925	25475	110	7850	500	18340	50	1	22033719	5872	44.94	1.20	12	0.14	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.49	N	095660	500	110 억	1673367	N	N	586	N	N
18	20231027	160645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26200	-800	5	-2.96	9880817400	369708	88.54	27450	27650	26200	35100	18900	27000	26725.73	7.77	-33046	28200	27600	26750	26150	25300	27900	26450	110	8100	500	18900	50	1	22033719	5773	44.18	1.18	12	1.68	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.49	N	095660	500	110 억	1710946	N	N	571	N	N
19	20231027	150716	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26400	-600	5	-2.22	9058152850	338376	81.03	27450	27650	26200	35100	18900	27000	26767.98	7.77	-35528	28200	27600	26750	26150	25300	27900	26450	110	8100	500	18900	50	1	22033719	5817	44.52	1.19	12	1.54	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	53000	-50.19	20230609	23350	13.06	20231005	53000	-50.19	20230609	23350	13.06	20231005	4.49	N	095660	500	110 억	1710946	N	N	502	N	N
20	20231027	140714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26300	-700	5	-2.59	8257479800	307961	73.75	27450	27650	26200	35100	18900	27000	26812.05	7.77	-39142	28200	27600	26750	26150	25300	27900	26450	110	8100	500	18900	50	1	22033719	5795	44.35	1.18	12	1.40	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	53000	-50.38	20230609	23350	12.63	20231005	53000	-50.38	20230609	23350	12.63	20231005	4.49	N	095660	500	110 억	1710946	N	N	502	N	N
21	20231027	130706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26700	-300	5	-1.11	6462499800	240082	57.49	27450	27650	26450	35100	18900	27000	26917.13	7.77	-43201	28200	27600	26750	26150	25300	27900	26450	110	8100	500	18900	50	1	22033719	5883	45.03	1.20	12	1.09	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.49	N	095660	500	110 억	1710946	N	N	502	N	N
22	20231027	120719	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26750	-250	5	-0.93	5827388750	216320	51.80	27450	27650	26450	35100	18900	27000	26938.11	7.77	-40124	28200	27600	26750	26150	25300	27900	26450	110	8100	500	18900	50	1	22033719	5894	45.11	1.20	12	0.98	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.49	N	095660	500	110 억	1710946	N	N	502	N	N
23	20231027	110723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26950	-50	5	-0.19	5098719300	189216	45.31	27450	27650	26450	35100	18900	27000	26945.93	7.77	-38081	28200	27600	26750	26150	25300	27900	26450	110	8100	500	18900	50	1	22033719	5938	45.45	1.21	12	0.86	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	53000	-49.15	20230609	23350	15.42	20231005	53000	-49.15	20230609	23350	15.42	20231005	4.49	N	095660	500	110 억	1710946	N	N	502	N	N
24	20231027	100714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26600	-400	5	-1.48	3905712550	144599	34.63	27450	27650	26450	35100	18900	27000	27010.81	7.77	-37279	28200	27600	26750	26150	25300	27900	26450	110	8100	500	18900	50	1	22033719	5861	44.86	1.20	12	0.66	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.49	N	095660	500	110 억	1710946	N	N	502	N	N
25	20231027	090711	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27300	300	2	1.11	1355813600	49580	11.87	27450	27650	27100	35100	18900	27000	27362.06	7.77	-20887	28200	27600	26750	26150	25300	27900	26450	110	8100	500	18900	50	1	22033719	6015	46.04	1.23	12	0.23	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	53000	-48.49	20230609	23350	16.92	20231005	53000	-48.49	20230609	23350	16.92	20231005	4.49	N	095660	500	110 억	1710946	N	N	502	N	N
26	20231026	160705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27000	250	2	0.93	11099590550	414535	38.05	25900	27350	25900	34750	18750	26750	26775.20	7.92	-40798	29650	28200	27150	25700	24650	28925	26425	110	8000	500	18720	50	1	22033719	5949	45.53	1.22	12	1.88	593.00	22202.00	53000	20230609	-49.06	23350	20231005	15.63	53000	-49.06	20230609	23350	15.63	20231005	53000	-49.06	20230609	23350	15.63	20231005	4.53	N	095660	500	110 억	1744628	N	N	502	N	N
27	20231026	150703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27000	250	2	0.93	10369669050	387481	35.57	25900	27350	25900	34750	18750	26750	26761.75	7.92	-35571	29650	28200	27150	25700	24650	28925	26425	110	8000	500	18720	50	1	22033719	5949	45.53	1.22	12	1.76	593.00	22202.00	53000	20230609	-49.06	23350	20231005	15.63	53000	-49.06	20230609	23350	15.63	20231005	53000	-49.06	20230609	23350	15.63	20231005	4.53	N	095660	500	110 억	1744628	N	N	364	N	N
28	20231026	140706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26850	100	2	0.37	9010632650	336962	30.93	25900	27350	25900	34750	18750	26750	26740.79	7.92	-25693	29650	28200	27150	25700	24650	28925	26425	110	8000	500	18720	50	1	22033719	5916	45.28	1.21	12	1.53	593.00	22202.00	53000	20230609	-49.34	23350	20231005	14.99	53000	-49.34	20230609	23350	14.99	20231005	53000	-49.34	20230609	23350	14.99	20231005	4.53	N	095660	500	110 억	1744628	N	N	364	N	N
29	20231026	130705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26950	200	2	0.75	7808525800	291991	26.80	25900	27350	25900	34750	18750	26750	26742.35	7.92	-17274	29650	28200	27150	25700	24650	28925	26425	110	8000	500	18720	50	1	22033719	5938	45.45	1.21	12	1.33	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	53000	-49.15	20230609	23350	15.42	20231005	53000	-49.15	20230609	23350	15.42	20231005	4.53	N	095660	500	110 억	1744628	N	N	364	N	N
30	20231026	120702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26800	50	2	0.19	6836828550	255890	23.49	25900	27350	25900	34750	18750	26750	26717.82	7.92	-14927	29650	28200	27150	25700	24650	28925	26425	110	8000	500	18720	50	1	22033719	5905	45.19	1.21	12	1.16	593.00	22202.00	53000	20230609	-49.43	23350	20231005	14.78	53000	-49.43	20230609	23350	14.78	20231005	53000	-49.43	20230609	23350	14.78	20231005	4.53	N	095660	500	110 억	1744628	N	N	364	N	N
31	20231026	110710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26800	50	2	0.19	5972474950	223686	20.53	25900	27350	25900	34750	18750	26750	26700.22	7.92	-14741	29650	28200	27150	25700	24650	28925	26425	110	8000	500	18720	50	1	22033719	5905	45.19	1.21	12	1.02	593.00	22202.00	53000	20230609	-49.43	23350	20231005	14.78	53000	-49.43	20230609	23350	14.78	20231005	53000	-49.43	20230609	23350	14.78	20231005	4.53	N	095660	500	110 억	1744628	N	N	364	N	N
32	20231026	100708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26750	0	3	0.00	5165989650	193586	17.77	25900	27350	25900	34750	18750	26750	26685.70	7.92	-11479	29650	28200	27150	25700	24650	28925	26425	110	8000	500	18720	50	1	22033719	5894	45.11	1.20	12	0.88	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.53	N	095660	500	110 억	1744628	N	N	364	N	N
33	20231026	090704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26350	-400	5	-1.50	1385851150	52940	4.86	25900	26700	25900	34750	18750	26750	26175.77	7.92	11945	29650	28200	27150	25700	24650	28925	26425	110	8000	500	18720	50	1	22033719	5806	44.44	1.19	12	0.24	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.53	N	095660	500	110 억	1744628	N	N	364	N	N
34	20231025	160708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26750	1100	2	4.29	29705993400	1084230	390.95	26400	28600	26100	33300	18000	25650	27399.50	7.75	4827	26583	26116	25233	24766	23883	26350	25000	110	7650	500	17950	50	1	22033719	5894	45.11	1.20	12	4.92	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.56	N	095660	500	110 억	1707525	N	N	364	N	N
35	20231025	150707	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27050	1400	2	5.46	28382439700	1035076	373.23	26400	28600	26100	33300	18000	25650	27420.70	7.75	8654	26583	26116	25233	24766	23883	26350	25000	110	7650	500	17950	50	1	22033719	5960	45.62	1.22	12	4.70	593.00	22202.00	53000	20230609	-48.96	23350	20231005	15.85	53000	-48.96	20230609	23350	15.85	20231005	53000	-48.96	20230609	23350	15.85	20231005	4.56	N	095660	500	110 억	1707525	N	N	494	N	N
36	20231025	140703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26850	1200	2	4.68	26212908250	954017	344.00	26400	28600	26100	33300	18000	25650	27476.43	7.75	17419	26583	26116	25233	24766	23883	26350	25000	110	7650	500	17950	50	1	22033719	5916	45.28	1.21	12	4.33	593.00	22202.00	53000	20230609	-49.34	23350	20231005	14.99	53000	-49.34	20230609	23350	14.99	20231005	53000	-49.34	20230609	23350	14.99	20231005	4.56	N	095660	500	110 억	1707525	N	N	494	N	N
37	20231025	130703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26950	1300	2	5.07	24802448700	901401	325.03	26400	28600	26100	33300	18000	25650	27515.52	7.75	7920	26583	26116	25233	24766	23883	26350	25000	110	7650	500	17950	50	1	22033719	5938	45.45	1.21	12	4.09	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	53000	-49.15	20230609	23350	15.42	20231005	53000	-49.15	20230609	23350	15.42	20231005	4.56	N	095660	500	110 억	1707525	N	N	494	N	N
38	20231025	120703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27200	1550	2	6.04	23487976950	852770	307.49	26400	28600	26100	33300	18000	25650	27543.24	7.75	7640	26583	26116	25233	24766	23883	26350	25000	110	7650	500	17950	50	1	22033719	5993	45.87	1.23	12	3.87	593.00	22202.00	53000	20230609	-48.68	23350	20231005	16.49	53000	-48.68	20230609	23350	16.49	20231005	53000	-48.68	20230609	23350	16.49	20231005	4.56	N	095660	500	110 억	1707525	N	N	494	N	N
39	20231025	110705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27450	1800	2	7.02	21220930250	769341	277.41	26400	28600	26100	33300	18000	25650	27583.35	7.75	3966	26583	26116	25233	24766	23883	26350	25000	110	7650	500	17950	50	1	22033719	6048	46.29	1.24	12	3.49	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.56	N	095660	500	110 억	1707525	N	N	494	N	N
40	20231025	100706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28100	2450	2	9.55	16177616100	587797	211.95	26400	28600	26100	33300	18000	25650	27522.58	7.75	-8905	26583	26116	25233	24766	23883	26350	25000	110	7650	500	17950	50	1	22033719	6191	47.39	1.27	12	2.67	593.00	22202.00	53000	20230609	-46.98	23350	20231005	20.34	53000	-46.98	20230609	23350	20.34	20231005	53000	-46.98	20230609	23350	20.34	20231005	4.56	N	095660	500	110 억	1707525	N	N	494	N	N
41	20231025	090701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26200	550	2	2.14	1638578700	62035	22.37	26400	26650	26150	33300	18000	25650	26414.25	7.75	-4117	26583	26116	25233	24766	23883	26350	25000	110	7650	500	17950	50	1	22033719	5773	44.18	1.18	12	0.28	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.56	N	095660	500	110 억	1707525	N	N	494	N	N
42	20231024	160649	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25650	500	2	1.99	6834351100	272224	81.62	25500	25700	24350	32650	17650	25150	25102.27	7.61	34466	27416	26282	25716	24582	24016	26000	24300	110	7500	500	17600	50	1	22033719	5652	43.25	1.16	12	1.24	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	53000	-51.60	20230609	23350	9.85	20231005	53000	-51.60	20230609	23350	9.85	20231005	4.66	N	095660	500	110 억	1675773	N	N	494	N	N
43	20231024	150659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25650	500	2	1.99	6329689600	252535	75.71	25500	25650	24350	32650	17650	25150	25064.30	7.61	29792	27416	26282	25716	24582	24016	26000	24300	110	7500	500	17600	50	1	22033719	5652	43.25	1.16	12	1.15	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	53000	-51.60	20230609	23350	9.85	20231005	53000	-51.60	20230609	23350	9.85	20231005	4.66	N	095660	500	110 억	1675773	N	N	232	N	N
44	20231024	140645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25450	300	2	1.19	5080428950	203508	61.02	25500	25650	24350	32650	17650	25150	24963.46	7.61	17850	27416	26282	25716	24582	24016	26000	24300	110	7500	500	17600	50	1	22033719	5608	42.92	1.15	12	0.92	593.00	22202.00	53000	20230609	-51.98	23350	20231005	8.99	53000	-51.98	20230609	23350	8.99	20231005	53000	-51.98	20230609	23350	8.99	20231005	4.66	N	095660	500	110 억	1675773	N	N	232	N	N
45	20231024	130653	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25100	-50	5	-0.20	4235517300	170067	50.99	25500	25650	24350	32650	17650	25150	24903.71	7.61	19993	27416	26282	25716	24582	24016	26000	24300	110	7500	500	17600	50	1	22033719	5530	42.33	1.13	12	0.77	593.00	22202.00	53000	20230609	-52.64	23350	20231005	7.49	53000	-52.64	20230609	23350	7.49	20231005	53000	-52.64	20230609	23350	7.49	20231005	4.66	N	095660	500	110 억	1675773	N	N	232	N	N
46	20231024	120700	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24950	-200	5	-0.80	3856392900	154855	46.43	25500	25650	24350	32650	17650	25150	24901.83	7.61	15909	27416	26282	25716	24582	24016	26000	24300	110	7500	500	17600	50	1	22033719	5497	42.07	1.12	12	0.70	593.00	22202.00	53000	20230609	-52.92	23350	20231005	6.85	53000	-52.92	20230609	23350	6.85	20231005	53000	-52.92	20230609	23350	6.85	20231005	4.66	N	095660	500	110 억	1675773	N	N	232	N	N
47	20231024	110654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24650	-500	5	-1.99	3255584550	130709	39.19	25500	25650	24350	32650	17650	25150	24905.46	7.61	9698	27416	26282	25716	24582	24016	26000	24300	110	7500	500	17600	50	1	22033719	5431	41.57	1.11	12	0.59	593.00	22202.00	53000	20230609	-53.49	23350	20231005	5.57	53000	-53.49	20230609	23350	5.57	20231005	53000	-53.49	20230609	23350	5.57	20231005	4.66	N	095660	500	110 억	1675773	N	N	232	N	N
48	20231024	100648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24850	-300	5	-1.19	2033236150	81053	24.30	25500	25650	24400	32650	17650	25150	25084.55	7.61	-1393	27416	26282	25716	24582	24016	26000	24300	110	7500	500	17600	50	1	22033719	5475	41.91	1.12	12	0.37	593.00	22202.00	53000	20230609	-53.11	23350	20231005	6.42	53000	-53.11	20230609	23350	6.42	20231005	53000	-53.11	20230609	23350	6.42	20231005	4.66	N	095660	500	110 억	1675773	N	N	232	N	N
49	20231024	090654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25600	450	2	1.79	301967250	11848	3.55	25500	25650	25400	32650	17650	25150	25513.92	7.61	-814	27416	26282	25716	24582	24016	26000	24300	110	7500	500	17600	50	1	22033719	5641	43.17	1.15	12	0.05	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	53000	-51.70	20230609	23350	9.64	20231005	53000	-51.70	20230609	23350	9.64	20231005	4.66	N	095660	500	110 억	1675773	N	N	232	N	N
50	20231023	160644	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25150	-850	5	-3.27	8392298600	322914	83.73	26000	26850	25150	33800	18200	26000	25996.82	7.57	11114	27433	26716	25883	25166	24333	27075	25525	110	7800	500	18200	50	1	22033719	5541	42.41	1.13	12	1.47	593.00	22202.00	53000	20230609	-52.55	23350	20231005	7.71	53000	-52.55	20230609	23350	7.71	20231005	53000	-52.55	20230609	23350	7.71	20231005	4.58	N	095660	500	110 억	1668340	N	N	232	N	N
51	20231023	150648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25250	-750	5	-2.88	7815891600	300025	77.79	26000	26850	25150	33800	18200	26000	26050.80	7.57	6673	27433	26716	25883	25166	24333	27075	25525	110	7800	500	18200	50	1	22033719	5564	42.58	1.14	12	1.36	593.00	22202.00	53000	20230609	-52.36	23350	20231005	8.14	53000	-52.36	20230609	23350	8.14	20231005	53000	-52.36	20230609	23350	8.14	20231005	4.58	N	095660	500	110 억	1668340	N	N	8	N	N
52	20231023	140646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25650	-350	5	-1.35	6561648450	250514	64.95	26000	26850	25550	33800	18200	26000	26192.76	7.57	-5456	27433	26716	25883	25166	24333	27075	25525	110	7800	500	18200	50	1	22033719	5652	43.25	1.16	12	1.14	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	53000	-51.60	20230609	23350	9.85	20231005	53000	-51.60	20230609	23350	9.85	20231005	4.58	N	095660	500	110 억	1668340	N	N	8	N	N
53	20231023	130652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25900	-100	5	-0.38	5575518500	212169	55.01	26000	26850	25700	33800	18200	26000	26278.69	7.57	5279	27433	26716	25883	25166	24333	27075	25525	110	7800	500	18200	50	1	22033719	5707	43.68	1.17	12	0.96	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	53000	-51.13	20230609	23350	10.92	20231005	53000	-51.13	20230609	23350	10.92	20231005	4.58	N	095660	500	110 억	1668340	N	N	8	N	N
54	20231023	120644	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26150	150	2	0.58	4548730450	172616	44.76	26000	26850	25700	33800	18200	26000	26351.77	7.57	12433	27433	26716	25883	25166	24333	27075	25525	110	7800	500	18200	50	1	22033719	5762	44.10	1.18	12	0.78	593.00	22202.00	53000	20230609	-50.66	23350	20231005	11.99	53000	-50.66	20230609	23350	11.99	20231005	53000	-50.66	20230609	23350	11.99	20231005	4.58	N	095660	500	110 억	1668340	N	N	8	N	N
55	20231023	110642	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26500	500	2	1.92	3608550100	136771	35.46	26000	26850	25700	33800	18200	26000	26383.94	7.57	2859	27433	26716	25883	25166	24333	27075	25525	110	7800	500	18200	50	1	22033719	5839	44.69	1.19	12	0.62	593.00	22202.00	53000	20230609	-50.00	23350	20231005	13.49	53000	-50.00	20230609	23350	13.49	20231005	53000	-50.00	20230609	23350	13.49	20231005	4.58	N	095660	500	110 억	1668340	N	N	8	N	N
56	20231023	100638	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26600	600	2	2.31	2721521950	103363	26.80	26000	26850	25700	33800	18200	26000	26329.81	7.57	2055	27433	26716	25883	25166	24333	27075	25525	110	7800	500	18200	50	1	22033719	5861	44.86	1.20	12	0.47	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.58	N	095660	500	110 억	1668340	N	N	8	N	N
57	20231023	090652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25900	-100	5	-0.38	443902200	17121	4.44	26000	26150	25700	33800	18200	26000	25927.27	7.57	-1712	27433	26716	25883	25166	24333	27075	25525	110	7800	500	18200	50	1	22033719	5707	43.68	1.17	12	0.08	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	53000	-51.13	20230609	23350	10.92	20231005	53000	-51.13	20230609	23350	10.92	20231005	4.58	N	095660	500	110 억	1668340	N	N	8	N	N
58	20231020	160642	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26000	-50	5	-0.19	9745281700	377870	76.63	25550	26600	25050	33850	18250	26050	25789.20	7.54	7401	27616	26832	26266	25482	24916	27225	25875	110	7800	500	18230	50	1	22033719	5729	43.84	1.17	12	1.71	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	53000	-50.94	20230609	23350	11.35	20231005	53000	-50.94	20230609	23350	11.35	20231005	4.35	N	095660	500	110 억	1661340	N	N	8	N	N
59	20231020	150642	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25950	-100	5	-0.38	9157198150	355212	72.04	25550	26600	25050	33850	18250	26050	25779.53	7.54	7281	27616	26832	26266	25482	24916	27225	25875	110	7800	500	18230	50	1	22033719	5718	43.76	1.17	12	1.61	593.00	22202.00	53000	20230609	-51.04	23350	20231005	11.13	53000	-51.04	20230609	23350	11.13	20231005	53000	-51.04	20230609	23350	11.13	20231005	4.35	N	095660	500	110 억	1661340	N	N	11	N	N
60	20231020	140646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26200	150	2	0.58	8265659150	321008	65.10	25550	26600	25050	33850	18250	26050	25749.08	7.54	9245	27616	26832	26266	25482	24916	27225	25875	110	7800	500	18230	50	1	22033719	5773	44.18	1.18	12	1.46	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.35	N	095660	500	110 억	1661340	N	N	11	N	N
61	20231020	130627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26200	150	2	0.58	6389881650	249854	50.67	25550	26350	25050	33850	18250	26050	25574.46	7.54	10428	27616	26832	26266	25482	24916	27225	25875	110	7800	500	18230	50	1	22033719	5773	44.18	1.18	12	1.13	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.35	N	095660	500	110 억	1661340	N	N	11	N	N
62	20231020	120639	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25750	-300	5	-1.15	5642085050	221007	44.82	25550	26150	25050	33850	18250	26050	25528.99	7.54	11817	27616	26832	26266	25482	24916	27225	25875	110	7800	500	18230	50	1	22033719	5674	43.42	1.16	12	1.00	593.00	22202.00	53000	20230609	-51.42	23350	20231005	10.28	53000	-51.42	20230609	23350	10.28	20231005	53000	-51.42	20230609	23350	10.28	20231005	4.35	N	095660	500	110 억	1661340	N	N	11	N	N
63	20231020	110645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25350	-700	5	-2.69	5046795100	197751	40.10	25550	26150	25050	33850	18250	26050	25520.96	7.54	9215	27616	26832	26266	25482	24916	27225	25875	110	7800	500	18230	50	1	22033719	5586	42.75	1.14	12	0.90	593.00	22202.00	53000	20230609	-52.17	23350	20231005	8.57	53000	-52.17	20230609	23350	8.57	20231005	53000	-52.17	20230609	23350	8.57	20231005	4.35	N	095660	500	110 억	1661340	N	N	11	N	N
64	20231020	100637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25600	-450	5	-1.73	3584882800	140029	28.40	25550	26150	25050	33850	18250	26050	25601.00	7.54	14697	27616	26832	26266	25482	24916	27225	25875	110	7800	500	18230	50	1	22033719	5641	43.17	1.15	12	0.64	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	53000	-51.70	20230609	23350	9.64	20231005	53000	-51.70	20230609	23350	9.64	20231005	4.35	N	095660	500	110 억	1661340	N	N	11	N	N
65	20231020	090640	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25600	-450	5	-1.73	1062002200	41270	8.37	25550	26150	25500	33850	18250	26050	25733.03	7.54	10722	27616	26832	26266	25482	24916	27225	25875	110	7800	500	18230	50	1	22033719	5641	43.17	1.15	12	0.19	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	53000	-51.70	20230609	23350	9.64	20231005	53000	-51.70	20230609	23350	9.64	20231005	4.35	N	095660	500	110 억	1661340	N	N	11	N	N
66	20231019	160634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26050	-150	5	-0.57	12679568450	481713	64.08	26000	27050	25700	34050	18350	26200	26323.04	7.86	-69648	28833	27516	26733	25416	24633	27125	25025	110	7850	500	18340	50	1	22033719	5740	43.93	1.17	12	2.19	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	53000	-50.85	20230609	23350	11.56	20231005	53000	-50.85	20230609	23350	11.56	20231005	4.37	N	095660	500	110 억	1731402	N	N	11	N	N
67	20231019	150632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26200	0	3	0.00	11784529400	447389	59.51	26000	27050	25700	34050	18350	26200	26340.68	7.86	-72659	28833	27516	26733	25416	24633	27125	25025	110	7850	500	18340	50	1	22033719	5773	44.18	1.18	12	2.03	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.37	N	095660	500	110 억	1731402	N	N	835	N	N
68	20231019	140639	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26400	200	2	0.76	10382624500	394025	52.41	26000	27050	25700	34050	18350	26200	26350.17	7.86	-59989	28833	27516	26733	25416	24633	27125	25025	110	7850	500	18340	50	1	22033719	5817	44.52	1.19	12	1.79	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	53000	-50.19	20230609	23350	13.06	20231005	53000	-50.19	20230609	23350	13.06	20231005	4.37	N	095660	500	110 억	1731402	N	N	835	N	N
69	20231019	130631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26200	0	3	0.00	9134840650	346638	46.11	26000	27050	25700	34050	18350	26200	26352.69	7.86	-51795	28833	27516	26733	25416	24633	27125	25025	110	7850	500	18340	50	1	22033719	5773	44.18	1.18	12	1.57	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.37	N	095660	500	110 억	1731402	N	N	835	N	N
70	20231019	120636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26150	-50	5	-0.19	8343062400	316470	42.10	26000	27050	25700	34050	18350	26200	26362.90	7.86	-50106	28833	27516	26733	25416	24633	27125	25025	110	7850	500	18340	50	1	22033719	5762	44.10	1.18	12	1.44	593.00	22202.00	53000	20230609	-50.66	23350	20231005	11.99	53000	-50.66	20230609	23350	11.99	20231005	53000	-50.66	20230609	23350	11.99	20231005	4.37	N	095660	500	110 억	1731402	N	N	835	N	N
71	20231019	110634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26000	-200	5	-0.76	7624230450	288975	38.44	26000	27050	25700	34050	18350	26200	26383.71	7.86	-41014	28833	27516	26733	25416	24633	27125	25025	110	7850	500	18340	50	1	22033719	5729	43.84	1.17	12	1.31	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	53000	-50.94	20230609	23350	11.35	20231005	53000	-50.94	20230609	23350	11.35	20231005	4.37	N	095660	500	110 억	1731402	N	N	835	N	N
72	20231019	100630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26750	550	2	2.10	5762028200	217990	29.00	26000	27050	25700	34050	18350	26200	26432.55	7.86	-22496	28833	27516	26733	25416	24633	27125	25025	110	7850	500	18340	50	1	22033719	5894	45.11	1.20	12	0.99	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.37	N	095660	500	110 억	1731402	N	N	835	N	N
73	20231019	090637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25950	-250	5	-0.95	1124515700	42946	5.71	26000	26550	25700	34050	18350	26200	26184.40	7.86	-1451	28833	27516	26733	25416	24633	27125	25025	110	7850	500	18340	50	1	22033719	5718	43.76	1.17	12	0.19	593.00	22202.00	53000	20230609	-51.04	23350	20231005	11.13	53000	-51.04	20230609	23350	11.13	20231005	53000	-51.04	20230609	23350	11.13	20231005	4.37	N	095660	500	110 억	1731402	N	N	835	N	N
74	20231018	160639	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26200	-1350	5	-4.90	19951682300	747207	29.44	27300	28050	25950	35800	19300	27550	26701.67	7.82	-4770	31550	29550	26750	24750	21950	30550	25750	110	8250	500	19280	50	1	22033719	5773	44.18	1.18	12	3.39	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.32	N	095660	500	110 억	1722070	N	N	835	N	N
75	20231018	150632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26000	-1550	5	-5.63	18821943150	704147	27.75	27300	28050	25950	35800	19300	27550	26729.27	7.82	-1768	31550	29550	26750	24750	21950	30550	25750	110	8250	500	19280	50	1	22033719	5729	43.84	1.17	12	3.20	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	53000	-50.94	20230609	23350	11.35	20231005	53000	-50.94	20230609	23350	11.35	20231005	4.32	N	095660	500	110 억	1722070	N	N	857	N	N
76	20231018	140625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26100	-1450	5	-5.26	17178494550	641016	25.26	27300	28050	26000	35800	19300	27550	26797.98	7.82	346	31550	29550	26750	24750	21950	30550	25750	110	8250	500	19280	50	1	22033719	5751	44.01	1.18	12	2.91	593.00	22202.00	53000	20230609	-50.75	23350	20231005	11.78	53000	-50.75	20230609	23350	11.78	20231005	53000	-50.75	20230609	23350	11.78	20231005	4.32	N	095660	500	110 억	1722070	N	N	857	N	N
77	20231018	130622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26200	-1350	5	-4.90	15332337500	570530	22.48	27300	28050	26000	35800	19300	27550	26872.97	7.82	2404	31550	29550	26750	24750	21950	30550	25750	110	8250	500	19280	50	1	22033719	5773	44.18	1.18	12	2.59	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.32	N	095660	500	110 억	1722070	N	N	857	N	N
78	20231018	120633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26300	-1250	5	-4.54	13810480500	512282	20.19	27300	28050	26100	35800	19300	27550	26957.89	7.82	-2780	31550	29550	26750	24750	21950	30550	25750	110	8250	500	19280	50	1	22033719	5795	44.35	1.18	12	2.32	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	53000	-50.38	20230609	23350	12.63	20231005	53000	-50.38	20230609	23350	12.63	20231005	4.32	N	095660	500	110 억	1722070	N	N	857	N	N
79	20231018	110627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26600	-950	5	-3.45	11507702450	424771	16.74	27300	28050	26400	35800	19300	27550	27090.74	7.82	-22318	31550	29550	26750	24750	21950	30550	25750	110	8250	500	19280	50	1	22033719	5861	44.86	1.20	12	1.93	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.32	N	095660	500	110 억	1722070	N	N	857	N	N
80	20231018	100633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26450	-1100	5	-3.99	9369751050	344733	13.58	27300	28050	26400	35800	19300	27550	27178.93	7.82	-7795	31550	29550	26750	24750	21950	30550	25750	110	8250	500	19280	50	1	22033719	5828	44.60	1.19	12	1.56	593.00	22202.00	53000	20230609	-50.09	23350	20231005	13.28	53000	-50.09	20230609	23350	13.28	20231005	53000	-50.09	20230609	23350	13.28	20231005	4.32	N	095660	500	110 억	1722070	N	N	857	N	N
81	20231018	090625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26950	-600	5	-2.18	2717115700	100951	3.98	27300	27400	26400	35800	19300	27550	26910.49	7.82	-16805	31550	29550	26750	24750	21950	30550	25750	110	8250	500	19280	50	1	22033719	5938	45.45	1.21	12	0.46	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	53000	-49.15	20230609	23350	15.42	20231005	53000	-49.15	20230609	23350	15.42	20231005	4.32	N	095660	500	110 억	1722070	N	N	857	N	N
82	20231017	160628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27550	3750	2	15.76	69019397300	2523788	1434.03	24000	28750	23950	30900	16700	23800	27347.24	7.79	-68	25066	24432	24016	23382	22966	24225	23175	110	7100	500	16660	50	1	22033719	6070	46.46	1.24	12	11.45	593.00	22202.00	53000	20230609	-48.02	23350	20231005	17.99	53000	-48.02	20230609	23350	17.99	20231005	53000	-48.02	20230609	23350	17.99	20231005	4.19	N	095660	500	110 억	1716108	N	N	857	N	N
83	20231017	150631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27150	3350	2	14.08	66343315800	2426110	1378.53	24000	28750	23950	30900	16700	23800	27345.55	7.79	5602	25066	24432	24016	23382	22966	24225	23175	110	7100	500	16660	50	1	22033719	5982	45.78	1.22	12	11.01	593.00	22202.00	53000	20230609	-48.77	23350	20231005	16.27	53000	-48.77	20230609	23350	16.27	20231005	53000	-48.77	20230609	23350	16.27	20231005	4.19	N	095660	500	110 억	1716108	N	N	1423	N	N
84	20231017	140633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27600	3800	2	15.97	61434153100	2246694	1276.58	24000	28750	23950	30900	16700	23800	27344.25	7.79	-5157	25066	24432	24016	23382	22966	24225	23175	110	7100	500	16660	50	1	22033719	6081	46.54	1.24	12	10.20	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.19	N	095660	500	110 억	1716108	N	N	1423	N	N
85	20231017	130628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28450	4650	2	19.54	53447191850	1961913	1114.77	24000	28500	23950	30900	16700	23800	27242.39	7.79	25522	25066	24432	24016	23382	22966	24225	23175	110	7100	500	16660	50	1	22033719	6269	47.98	1.28	12	8.90	593.00	22202.00	53000	20230609	-46.32	23350	20231005	21.84	53000	-46.32	20230609	23350	21.84	20231005	53000	-46.32	20230609	23350	21.84	20231005	4.19	N	095660	500	110 억	1716108	N	N	1423	N	N
86	20231017	120629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27750	3950	2	16.60	47534393850	1750959	994.90	24000	28500	23950	30900	16700	23800	27147.63	7.79	31665	25066	24432	24016	23382	22966	24225	23175	110	7100	500	16660	50	1	22033719	6114	46.80	1.25	12	7.95	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.19	N	095660	500	110 억	1716108	N	N	1423	N	N
87	20231017	110624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28000	4200	2	17.65	42870621700	1582601	899.24	24000	28500	23950	30900	16700	23800	27088.71	7.79	14529	25066	24432	24016	23382	22966	24225	23175	110	7100	500	16660	50	1	22033719	6169	47.22	1.26	12	7.18	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.19	N	095660	500	110 억	1716108	N	N	1423	N	N
88	20231017	100619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27600	3800	2	15.97	22804961650	860547	488.97	24000	27850	23950	30900	16700	23800	26500.54	7.79	-8608	25066	24432	24016	23382	22966	24225	23175	110	7100	500	16660	50	1	22033719	6081	46.54	1.24	12	3.91	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.19	N	095660	500	110 억	1716108	N	N	1423	N	N
89	20231017	090625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24300	500	2	2.10	410968450	17017	9.67	24000	24350	23950	30900	16700	23800	24150.46	7.79	1059	25066	24432	24016	23382	22966	24225	23175	110	7100	500	16660	50	1	22033719	5354	40.98	1.09	12	0.08	593.00	22202.00	53000	20230609	-54.15	23350	20231005	4.07	53000	-54.15	20230609	23350	4.07	20231005	53000	-54.15	20230609	23350	4.07	20231005	4.19	N	095660	500	110 억	1716108	N	N	1423	N	N
90	20231016	160625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23800	-300	5	-1.24	4144378900	172810	65.69	24350	24650	23600	31300	16900	24100	23982.62	7.99	-42673	25300	24700	24200	23600	23100	25000	23900	110	7200	500	16870	50	1	22033719	5244	40.13	1.07	12	0.78	593.00	22202.00	53000	20230609	-55.09	23350	20231005	1.93	53000	-55.09	20230609	23350	1.93	20231005	53000	-55.09	20230609	23350	1.93	20231005	4.14	N	095660	500	110 억	1760685	N	N	1423	N	N
91	20231016	150626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23700	-400	5	-1.66	3669982350	152857	58.10	24350	24650	23600	31300	16900	24100	24008.87	7.99	-43287	25300	24700	24200	23600	23100	25000	23900	110	7200	500	16870	50	1	22033719	5222	39.97	1.07	12	0.69	593.00	22202.00	53000	20230609	-55.28	23350	20231005	1.50	53000	-55.28	20230609	23350	1.50	20231005	53000	-55.28	20230609	23350	1.50	20231005	4.14	N	095660	500	110 억	1760685	N	N	1084	N	N
92	20231016	140626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23750	-350	5	-1.45	2918807300	121136	46.05	24350	24650	23650	31300	16900	24100	24095.27	7.99	-34818	25300	24700	24200	23600	23100	25000	23900	110	7200	500	16870	50	1	22033719	5233	40.05	1.07	12	0.55	593.00	22202.00	53000	20230609	-55.19	23350	20231005	1.71	53000	-55.19	20230609	23350	1.71	20231005	53000	-55.19	20230609	23350	1.71	20231005	4.14	N	095660	500	110 억	1760685	N	N	1084	N	N
93	20231016	130622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24000	-100	5	-0.41	2634963250	109222	41.52	24350	24650	23650	31300	16900	24100	24124.99	7.99	-31293	25300	24700	24200	23600	23100	25000	23900	110	7200	500	16870	50	1	22033719	5288	40.47	1.08	12	0.50	593.00	22202.00	53000	20230609	-54.72	23350	20231005	2.78	53000	-54.72	20230609	23350	2.78	20231005	53000	-54.72	20230609	23350	2.78	20231005	4.14	N	095660	500	110 억	1760685	N	N	1084	N	N
94	20231016	120622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23750	-350	5	-1.45	2364997350	97871	37.20	24350	24650	23750	31300	16900	24100	24164.86	7.99	-27874	25300	24700	24200	23600	23100	25000	23900	110	7200	500	16870	50	1	22033719	5233	40.05	1.07	12	0.44	593.00	22202.00	53000	20230609	-55.19	23350	20231005	1.71	53000	-55.19	20230609	23350	1.71	20231005	53000	-55.19	20230609	23350	1.71	20231005	4.14	N	095660	500	110 억	1760685	N	N	1084	N	N
95	20231016	110619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24000	-100	5	-0.41	1865943650	76988	29.26	24350	24650	23800	31300	16900	24100	24237.96	7.99	-19659	25300	24700	24200	23600	23100	25000	23900	110	7200	500	16870	50	1	22033719	5288	40.47	1.08	12	0.35	593.00	22202.00	53000	20230609	-54.72	23350	20231005	2.78	53000	-54.72	20230609	23350	2.78	20231005	53000	-54.72	20230609	23350	2.78	20231005	4.14	N	095660	500	110 억	1760685	N	N	1084	N	N
96	20231016	100615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	250	2	1.04	1392432050	57366	21.81	24350	24650	23800	31300	16900	24100	24274.72	7.99	-11110	25300	24700	24200	23600	23100	25000	23900	110	7200	500	16870	50	1	22033719	5365	41.06	1.10	12	0.26	593.00	22202.00	53000	20230609	-54.06	23350	20231005	4.28	53000	-54.06	20230609	23350	4.28	20231005	53000	-54.06	20230609	23350	4.28	20231005	4.14	N	095660	500	110 억	1760685	N	N	1084	N	N
97	20231016	090618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24000	-100	5	-0.41	534147700	22039	8.38	24350	24450	23950	31300	16900	24100	24240.56	7.99	-8000	25300	24700	24200	23600	23100	25000	23900	110	7200	500	16870	50	1	22033719	5288	40.47	1.08	12	0.10	593.00	22202.00	53000	20230609	-54.72	23350	20231005	2.78	53000	-54.72	20230609	23350	2.78	20231005	53000	-54.72	20230609	23350	2.78	20231005	4.14	N	095660	500	110 억	1760685	N	N	1084	N	N
98	20231012	160635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23900	-300	5	-1.24	5649798000	234179	117.08	24400	24650	23800	31450	16950	24200	24126.70	8.21	-19461	25366	24782	24466	23882	23566	24625	23725	110	7250	500	16940	50	1	22033719	5266	40.30	1.08	12	1.06	593.00	22202.00	53000	20230609	-54.91	23350	20231005	2.36	53000	-54.91	20230609	23350	2.36	20231005	53000	-54.91	20230609	23350	2.36	20231005	4.00	N	095660	500	110 억	1808585	N	N	397	N	N
99	20231012	150622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23950	-250	5	-1.03	5242013100	217128	108.56	24400	24650	23800	31450	16950	24200	24142.50	8.21	-23350	25366	24782	24466	23882	23566	24625	23725	110	7250	500	16940	50	1	22033719	5277	40.39	1.08	12	0.99	593.00	22202.00	53000	20230609	-54.81	23350	20231005	2.57	53000	-54.81	20230609	23350	2.57	20231005	53000	-54.81	20230609	23350	2.57	20231005	4.00	N	095660	500	110 억	1808585	N	N	292	N	N
100	20231012	140621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24000	-200	5	-0.83	3733549050	153963	76.98	24400	24650	23950	31450	16950	24200	24249.65	8.21	-24423	25366	24782	24466	23882	23566	24625	23725	110	7250	500	16940	50	1	22033719	5288	40.47	1.08	12	0.70	593.00	22202.00	53000	20230609	-54.72	23350	20231005	2.78	53000	-54.72	20230609	23350	2.78	20231005	53000	-54.72	20230609	23350	2.78	20231005	4.00	N	095660	500	110 억	1808585	N	N	292	N	N
101	20231012	130621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24200	0	3	0.00	2911053450	119822	59.91	24400	24650	24100	31450	16950	24200	24294.82	8.21	-14519	25366	24782	24466	23882	23566	24625	23725	110	7250	500	16940	50	1	22033719	5332	40.81	1.09	12	0.54	593.00	22202.00	53000	20230609	-54.34	23350	20231005	3.64	53000	-54.34	20230609	23350	3.64	20231005	53000	-54.34	20230609	23350	3.64	20231005	4.00	N	095660	500	110 억	1808585	N	N	292	N	N
102	20231012	120629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24200	0	3	0.00	2464782900	101389	50.69	24400	24650	24100	31450	16950	24200	24310.16	8.21	-12179	25366	24782	24466	23882	23566	24625	23725	110	7250	500	16940	50	1	22033719	5332	40.81	1.09	12	0.46	593.00	22202.00	53000	20230609	-54.34	23350	20231005	3.64	53000	-54.34	20230609	23350	3.64	20231005	53000	-54.34	20230609	23350	3.64	20231005	4.00	N	095660	500	110 억	1808585	N	N	292	N	N
103	20231012	110630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24250	50	2	0.21	2089131200	85892	42.94	24400	24650	24100	31450	16950	24200	24322.77	8.21	-8380	25366	24782	24466	23882	23566	24625	23725	110	7250	500	16940	50	1	22033719	5343	40.89	1.09	12	0.39	593.00	22202.00	53000	20230609	-54.25	23350	20231005	3.85	53000	-54.25	20230609	23350	3.85	20231005	53000	-54.25	20230609	23350	3.85	20231005	4.00	N	095660	500	110 억	1808585	N	N	292	N	N
104	20231012	100625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24200	0	3	0.00	1444728150	59292	29.64	24400	24650	24100	31450	16950	24200	24366.33	8.21	-9380	25366	24782	24466	23882	23566	24625	23725	110	7250	500	16940	50	1	22033719	5332	40.81	1.09	12	0.27	593.00	22202.00	53000	20230609	-54.34	23350	20231005	3.64	53000	-54.34	20230609	23350	3.64	20231005	53000	-54.34	20230609	23350	3.64	20231005	4.00	N	095660	500	110 억	1808585	N	N	292	N	N
105	20231012	090629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24450	250	2	1.03	208309450	8537	4.27	24400	24500	24300	31450	16950	24200	24400.78	8.21	-294	25366	24782	24466	23882	23566	24625	23725	110	7250	500	16940	50	1	22033719	5387	41.23	1.10	12	0.04	593.00	22202.00	53000	20230609	-53.87	23350	20231005	4.71	53000	-53.87	20230609	23350	4.71	20231005	53000	-53.87	20230609	23350	4.71	20231005	4.00	N	095660	500	110 억	1808585	N	N	292	N	N
106	20231011	160621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24200	-150	5	-0.62	4843202650	197165	55.03	24550	25050	24150	31650	17050	24350	24565.42	8.38	-35677	26550	25450	24850	23750	23150	25150	23450	110	7300	500	17040	50	1	22033719	5332	40.81	1.09	12	0.89	593.00	22202.00	53000	20230609	-54.34	23350	20231005	3.64	53000	-54.34	20230609	23350	3.64	20231005	53000	-54.34	20230609	23350	3.64	20231005	4.12	N	095660	500	110 억	1846311	N	N	292	N	N
107	20231011	150623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24250	-100	5	-0.41	4397934550	178782	49.90	24550	25050	24200	31650	17050	24350	24599.64	8.38	-32276	26550	25450	24850	23750	23150	25150	23450	110	7300	500	17040	50	1	22033719	5343	40.89	1.09	12	0.81	593.00	22202.00	53000	20230609	-54.25	23350	20231005	3.85	53000	-54.25	20230609	23350	3.85	20231005	53000	-54.25	20230609	23350	3.85	20231005	4.12	N	095660	500	110 억	1846311	N	N	202	N	N
108	20231011	140627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24400	50	2	0.21	3750860350	152174	42.48	24550	25050	24250	31650	17050	24350	24648.80	8.38	-27839	26550	25450	24850	23750	23150	25150	23450	110	7300	500	17040	50	1	22033719	5376	41.15	1.10	12	0.69	593.00	22202.00	53000	20230609	-53.96	23350	20231005	4.50	53000	-53.96	20230609	23350	4.50	20231005	53000	-53.96	20230609	23350	4.50	20231005	4.12	N	095660	500	110 억	1846311	N	N	202	N	N
109	20231011	130618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24550	200	2	0.82	3122211950	126397	35.28	24550	25050	24350	31650	17050	24350	24702.06	8.38	-18476	26550	25450	24850	23750	23150	25150	23450	110	7300	500	17040	50	1	22033719	5409	41.40	1.11	12	0.57	593.00	22202.00	53000	20230609	-53.68	23350	20231005	5.14	53000	-53.68	20230609	23350	5.14	20231005	53000	-53.68	20230609	23350	5.14	20231005	4.12	N	095660	500	110 억	1846311	N	N	202	N	N
110	20231011	120631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24450	100	2	0.41	2621580550	105917	29.56	24550	25050	24450	31650	17050	24350	24751.86	8.38	-10609	26550	25450	24850	23750	23150	25150	23450	110	7300	500	17040	50	1	22033719	5387	41.23	1.10	12	0.48	593.00	22202.00	53000	20230609	-53.87	23350	20231005	4.71	53000	-53.87	20230609	23350	4.71	20231005	53000	-53.87	20230609	23350	4.71	20231005	4.12	N	095660	500	110 억	1846311	N	N	202	N	N
111	20231011	110625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24800	450	2	1.85	1939099800	78181	21.82	24550	25050	24550	31650	17050	24350	24803.60	8.38	4726	26550	25450	24850	23750	23150	25150	23450	110	7300	500	17040	50	1	22033719	5464	41.82	1.12	12	0.35	593.00	22202.00	53000	20230609	-53.21	23350	20231005	6.21	53000	-53.21	20230609	23350	6.21	20231005	53000	-53.21	20230609	23350	6.21	20231005	4.12	N	095660	500	110 억	1846311	N	N	202	N	N
112	20231011	100622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24850	500	2	2.05	1570326150	63298	17.67	24550	25050	24550	31650	17050	24350	24809.60	8.38	6818	26550	25450	24850	23750	23150	25150	23450	110	7300	500	17040	50	1	22033719	5475	41.91	1.12	12	0.29	593.00	22202.00	53000	20230609	-53.11	23350	20231005	6.42	53000	-53.11	20230609	23350	6.42	20231005	53000	-53.11	20230609	23350	6.42	20231005	4.12	N	095660	500	110 억	1846311	N	N	202	N	N
113	20231011	090626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24850	500	2	2.05	477003600	19259	5.38	24550	25050	24550	31650	17050	24350	24771.24	8.38	5776	26550	25450	24850	23750	23150	25150	23450	110	7300	500	17040	50	1	22033719	5475	41.91	1.12	12	0.09	593.00	22202.00	53000	20230609	-53.11	23350	20231005	6.42	53000	-53.11	20230609	23350	6.42	20231005	53000	-53.11	20230609	23350	6.42	20231005	4.12	N	095660	500	110 억	1846311	N	N	202	N	N
114	20231010	160617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	-1250	5	-4.88	8825584000	354387	45.39	25900	25950	24250	33250	17950	25600	24903.94	8.69	-49339	27400	26500	25050	24150	22700	26950	24600	110	7650	500	17920	50	1	22033719	5365	41.06	1.10	12	1.61	593.00	22202.00	53000	20230609	-54.06	23350	20231005	4.28	53000	-54.06	20230609	23350	4.28	20231005	53000	-54.06	20230609	23350	4.28	20231005	4.24	N	095660	500	110 억	1915672	N	N	202	N	N
115	20231010	150616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24550	-1050	5	-4.10	8259198100	331222	42.42	25900	25950	24250	33250	17950	25600	24935.28	8.69	-48688	27400	26500	25050	24150	22700	26950	24600	110	7650	500	17920	50	1	22033719	5409	41.40	1.11	12	1.50	593.00	22202.00	53000	20230609	-53.68	23350	20231005	5.14	53000	-53.68	20230609	23350	5.14	20231005	53000	-53.68	20230609	23350	5.14	20231005	4.24	N	095660	500	110 억	1915672	N	N	187	N	N
116	20231010	140620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24550	-1050	5	-4.10	6949630200	277647	35.56	25900	25950	24400	33250	17950	25600	25030.19	8.69	-49204	27400	26500	25050	24150	22700	26950	24600	110	7650	500	17920	50	1	22033719	5409	41.40	1.11	12	1.26	593.00	22202.00	53000	20230609	-53.68	23350	20231005	5.14	53000	-53.68	20230609	23350	5.14	20231005	53000	-53.68	20230609	23350	5.14	20231005	4.24	N	095660	500	110 억	1915672	N	N	187	N	N
117	20231010	130613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24600	-1000	5	-3.91	5942644250	236587	30.30	25900	25950	24550	33250	17950	25600	25117.96	8.69	-42726	27400	26500	25050	24150	22700	26950	24600	110	7650	500	17920	50	1	22033719	5420	41.48	1.11	12	1.07	593.00	22202.00	53000	20230609	-53.58	23350	20231005	5.35	53000	-53.58	20230609	23350	5.35	20231005	53000	-53.58	20230609	23350	5.35	20231005	4.24	N	095660	500	110 억	1915672	N	N	187	N	N
118	20231010	120613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24650	-950	5	-3.71	5464013200	217165	27.81	25900	25950	24550	33250	17950	25600	25160.40	8.69	-41921	27400	26500	25050	24150	22700	26950	24600	110	7650	500	17920	50	1	22033719	5431	41.57	1.11	12	0.99	593.00	22202.00	53000	20230609	-53.49	23350	20231005	5.57	53000	-53.49	20230609	23350	5.57	20231005	53000	-53.49	20230609	23350	5.57	20231005	4.24	N	095660	500	110 억	1915672	N	N	187	N	N
119	20231010	110606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24950	-650	5	-2.54	4608357250	182573	23.38	25900	25950	24550	33250	17950	25600	25240.93	8.69	-36005	27400	26500	25050	24150	22700	26950	24600	110	7650	500	17920	50	1	22033719	5497	42.07	1.12	12	0.83	593.00	22202.00	53000	20230609	-52.92	23350	20231005	6.85	53000	-52.92	20230609	23350	6.85	20231005	53000	-52.92	20230609	23350	6.85	20231005	4.24	N	095660	500	110 억	1915672	N	N	187	N	N
120	20231010	100609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25100	-500	5	-1.95	3566076500	140904	18.05	25900	25950	24550	33250	17950	25600	25308.29	8.69	-17157	27400	26500	25050	24150	22700	26950	24600	110	7650	500	17920	50	1	22033719	5530	42.33	1.13	12	0.64	593.00	22202.00	53000	20230609	-52.64	23350	20231005	7.49	53000	-52.64	20230609	23350	7.49	20231005	53000	-52.64	20230609	23350	7.49	20231005	4.24	N	095660	500	110 억	1915672	N	N	187	N	N
121	20231010	090604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25500	-100	5	-0.39	776410800	30220	3.87	25900	25950	25250	33250	17950	25600	25692.34	8.69	-12180	27400	26500	25050	24150	22700	26950	24600	110	7650	500	17920	50	1	22033719	5619	43.00	1.15	12	0.14	593.00	22202.00	53000	20230609	-51.89	23350	20231005	9.21	53000	-51.89	20230609	23350	9.21	20231005	53000	-51.89	20230609	23350	9.21	20231005	4.24	N	095660	500	110 억	1915672	N	N	187	N	N
122	20231006	160611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25600	2250	2	9.64	19612411800	776571	167.60	23600	25950	23600	30350	16350	23350	25254.85	8.42	64116	24883	24116	23733	22966	22583	23925	22775	110	7000	500	16340	50	1	22033719	5641	43.17	1.15	12	3.52	593.00	22202.00	53000	20230609	-51.70	23350	20231005	9.64	53000	-51.70	20230609	23350	9.64	20231005	53000	-51.70	20230609	23350	9.64	20231005	4.23	N	095660	500	110 억	1855190	N	N	187	N	N
123	20231006	150601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25700	2350	2	10.06	18987594500	752208	162.34	23600	25950	23600	30350	16350	23350	25242.56	8.42	63394	24883	24116	23733	22966	22583	23925	22775	110	7000	500	16340	50	1	22033719	5663	43.34	1.16	12	3.41	593.00	22202.00	53000	20230609	-51.51	23350	20231005	10.06	53000	-51.51	20230609	23350	10.06	20231005	53000	-51.51	20230609	23350	10.06	20231005	4.23	N	095660	500	110 억	1855190	N	N	17	N	N
124	20231006	140603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25850	2500	2	10.71	17301932350	686590	148.18	23600	25950	23600	30350	16350	23350	25199.89	8.42	74720	24883	24116	23733	22966	22583	23925	22775	110	7000	500	16340	50	1	22033719	5696	43.59	1.16	12	3.12	593.00	22202.00	53000	20230609	-51.23	23350	20231005	10.71	53000	-51.23	20230609	23350	10.71	20231005	53000	-51.23	20230609	23350	10.71	20231005	4.23	N	095660	500	110 억	1855190	N	N	17	N	N
125	20231006	130556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25650	2300	2	9.85	15320279300	609889	131.62	23600	25950	23600	30350	16350	23350	25119.88	8.42	93351	24883	24116	23733	22966	22583	23925	22775	110	7000	500	16340	50	1	22033719	5652	43.25	1.16	12	2.77	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	53000	-51.60	20230609	23350	9.85	20231005	53000	-51.60	20230609	23350	9.85	20231005	4.23	N	095660	500	110 억	1855190	N	N	17	N	N
126	20231006	120556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25350	2000	2	8.57	12316999250	493039	106.40	23600	25700	23600	30350	16350	23350	24981.90	8.42	127678	24883	24116	23733	22966	22583	23925	22775	110	7000	500	16340	50	1	22033719	5586	42.75	1.14	12	2.24	593.00	22202.00	53000	20230609	-52.17	23350	20231005	8.57	53000	-52.17	20230609	23350	8.57	20231005	53000	-52.17	20230609	23350	8.57	20231005	4.23	N	095660	500	110 억	1855190	N	N	17	N	N
127	20231006	110550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25450	2100	2	8.99	11098392900	445040	96.05	23600	25700	23600	30350	16350	23350	24938.08	8.42	129257	24883	24116	23733	22966	22583	23925	22775	110	7000	500	16340	50	1	22033719	5608	42.92	1.15	12	2.02	593.00	22202.00	53000	20230609	-51.98	23350	20231005	8.99	53000	-51.98	20230609	23350	8.99	20231005	53000	-51.98	20230609	23350	8.99	20231005	4.23	N	095660	500	110 억	1855190	N	N	17	N	N
128	20231006	100555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25650	2300	2	9.85	8702377200	350854	75.72	23600	25650	23600	30350	16350	23350	24803.55	8.42	112703	24883	24116	23733	22966	22583	23925	22775	110	7000	500	16340	50	1	22033719	5652	43.25	1.16	12	1.59	593.00	22202.00	53000	20230609	-51.60	23350	20231005	9.85	53000	-51.60	20230609	23350	9.85	20231005	53000	-51.60	20230609	23350	9.85	20231005	4.23	N	095660	500	110 억	1855190	N	N	17	N	N
129	20231006	090551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	1000	2	4.28	1297035750	53829	11.62	23600	24450	23600	30350	16350	23350	24095.94	8.42	16666	24883	24116	23733	22966	22583	23925	22775	110	7000	500	16340	50	1	22033719	5365	41.06	1.10	12	0.24	593.00	22202.00	53000	20230609	-54.06	23350	20231005	4.28	53000	-54.06	20230609	23350	4.28	20231005	53000	-54.06	20230609	23350	4.28	20231005	4.23	N	095660	500	110 억	1855190	N	N	17	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History