KissMeData/204610/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	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	160941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1279	-56	5	-4.19	1178160587	900032	198.61	1341	1368	1278	1735	935	1335	1309.03	13.26	-74243	1369	1352	1329	1312	1289	1360	1320	67	400	100	850	1	1	67069720	858	5.84	0.85	12	1.34	219.00	1498.00	2915	20230216	-56.12	1222	20231005	4.66	2915	-56.12	20230216	1222	4.66	20231005	2915	-56.12	20230216	1222	4.66	20231005	4.11	N	204610	100	67 억	8891086	N	N	2	N	N
3	20231031	150951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1286	-49	5	-3.67	1119790644	854416	188.54	1341	1368	1280	1735	935	1335	1310.59	13.26	-81256	1369	1352	1329	1312	1289	1360	1320	67	400	100	850	1	1	67069720	863	5.87	0.86	12	1.27	219.00	1498.00	2915	20230216	-55.88	1222	20231005	5.24	2915	-55.88	20230216	1222	5.24	20231005	2915	-55.88	20230216	1222	5.24	20231005	4.11	N	204610	100	67 억	8891086	N	N	70	N	N
4	20231031	140958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1286	-49	5	-3.67	996768921	758547	167.39	1341	1368	1280	1735	935	1335	1314.05	13.26	-76776	1369	1352	1329	1312	1289	1360	1320	67	400	100	850	1	1	67069720	863	5.87	0.86	12	1.13	219.00	1498.00	2915	20230216	-55.88	1222	20231005	5.24	2915	-55.88	20230216	1222	5.24	20231005	2915	-55.88	20230216	1222	5.24	20231005	4.11	N	204610	100	67 억	8891086	N	N	70	N	N
5	20231031	130951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1298	-37	5	-2.77	802020807	607095	133.97	1341	1368	1293	1735	935	1335	1321.08	13.26	-52324	1369	1352	1329	1312	1289	1360	1320	67	400	100	850	1	1	67069720	871	5.93	0.87	12	0.91	219.00	1498.00	2915	20230216	-55.47	1222	20231005	6.22	2915	-55.47	20230216	1222	6.22	20231005	2915	-55.47	20230216	1222	6.22	20231005	4.11	N	204610	100	67 억	8891086	N	N	70	N	N
6	20231031	120950	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1297	-38	5	-2.85	742372342	561057	123.81	1341	1368	1294	1735	935	1335	1323.17	13.26	-38456	1369	1352	1329	1312	1289	1360	1320	67	400	100	850	1	1	67069720	870	5.92	0.87	12	0.84	219.00	1498.00	2915	20230216	-55.51	1222	20231005	6.14	2915	-55.51	20230216	1222	6.14	20231005	2915	-55.51	20230216	1222	6.14	20231005	4.11	N	204610	100	67 억	8891086	N	N	70	N	N
7	20231031	111015	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1320	-15	5	-1.12	522814898	392548	86.62	1341	1368	1309	1735	935	1335	1331.85	13.26	-35308	1369	1352	1329	1312	1289	1360	1320	67	400	100	850	1	1	67069720	885	6.03	0.88	12	0.59	219.00	1498.00	2915	20230216	-54.72	1222	20231005	8.02	2915	-54.72	20230216	1222	8.02	20231005	2915	-54.72	20230216	1222	8.02	20231005	4.11	N	204610	100	67 억	8891086	N	N	70	N	N
8	20231031	100958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1332	-3	5	-0.22	267712948	198960	43.90	1341	1368	1321	1735	935	1335	1345.56	13.26	-4198	1369	1352	1329	1312	1289	1360	1320	67	400	100	850	1	1	67069720	893	6.08	0.89	12	0.30	219.00	1498.00	2915	20230216	-54.31	1222	20231005	9.00	2915	-54.31	20230216	1222	9.00	20231005	2915	-54.31	20230216	1222	9.00	20231005	4.11	N	204610	100	67 억	8891086	N	N	70	N	N
9	20231031	090958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1367	32	2	2.40	98861202	72973	16.10	1341	1368	1336	1735	935	1335	1354.76	13.26	30084	1369	1352	1329	1312	1289	1360	1320	67	400	100	850	1	1	67069720	917	6.24	0.91	12	0.11	219.00	1498.00	2915	20230216	-53.10	1222	20231005	11.87	2915	-53.10	20230216	1222	11.87	20231005	2915	-53.10	20230216	1222	11.87	20231005	4.11	N	204610	100	67 억	8891086	N	N	70	N	N
10	20231030	160940	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1335	4	2	0.30	599265058	449335	51.20	1307	1346	1306	1730	932	1331	1333.67	13.13	85600	1420	1375	1353	1308	1286	1364	1297	67	399	100	850	1	1	67069720	895	6.10	0.89	12	0.67	219.00	1498.00	2915	20230216	-54.20	1222	20231005	9.25	2915	-54.20	20230216	1222	9.25	20231005	2915	-54.20	20230216	1222	9.25	20231005	4.04	N	204610	100	67 억	8805455	N	N	70	N	N
11	20231030	150919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1336	5	2	0.38	529627594	397090	45.25	1307	1346	1306	1730	932	1331	1333.77	13.13	75184	1420	1375	1353	1308	1286	1364	1297	67	399	100	850	1	1	67069720	896	6.10	0.89	12	0.59	219.00	1498.00	2915	20230216	-54.17	1222	20231005	9.33	2915	-54.17	20230216	1222	9.33	20231005	2915	-54.17	20230216	1222	9.33	20231005	4.04	N	204610	100	67 억	8805455	N	N	61	N	N
12	20231030	140918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1336	5	2	0.38	430755127	323086	36.81	1307	1346	1306	1730	932	1331	1333.25	13.13	66594	1420	1375	1353	1308	1286	1364	1297	67	399	100	850	1	1	67069720	896	6.10	0.89	12	0.48	219.00	1498.00	2915	20230216	-54.17	1222	20231005	9.33	2915	-54.17	20230216	1222	9.33	20231005	2915	-54.17	20230216	1222	9.33	20231005	4.04	N	204610	100	67 억	8805455	N	N	61	N	N
13	20231030	130920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1342	11	2	0.83	375168168	281530	32.08	1307	1346	1306	1730	932	1331	1332.60	13.13	57175	1420	1375	1353	1308	1286	1364	1297	67	399	100	850	1	1	67069720	900	6.13	0.90	12	0.42	219.00	1498.00	2915	20230216	-53.96	1222	20231005	9.82	2915	-53.96	20230216	1222	9.82	20231005	2915	-53.96	20230216	1222	9.82	20231005	4.04	N	204610	100	67 억	8805455	N	N	61	N	N
14	20231030	120913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1338	7	2	0.53	333642720	250557	28.55	1307	1346	1306	1730	932	1331	1331.60	13.13	45917	1420	1375	1353	1308	1286	1364	1297	67	399	100	850	1	1	67069720	897	6.11	0.89	12	0.37	219.00	1498.00	2915	20230216	-54.10	1222	20231005	9.49	2915	-54.10	20230216	1222	9.49	20231005	2915	-54.10	20230216	1222	9.49	20231005	4.04	N	204610	100	67 억	8805455	N	N	61	N	N
15	20231030	110914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1344	13	2	0.98	277251053	208381	23.74	1307	1346	1306	1730	932	1331	1330.50	13.13	43646	1420	1375	1353	1308	1286	1364	1297	67	399	100	850	1	1	67069720	901	6.14	0.90	12	0.31	219.00	1498.00	2915	20230216	-53.89	1222	20231005	9.98	2915	-53.89	20230216	1222	9.98	20231005	2915	-53.89	20230216	1222	9.98	20231005	4.04	N	204610	100	67 억	8805455	N	N	61	N	N
16	20231030	100911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1335	4	2	0.30	185617685	140037	15.96	1307	1340	1306	1730	932	1331	1325.49	13.13	22224	1420	1375	1353	1308	1286	1364	1297	67	399	100	850	1	1	67069720	895	6.10	0.89	12	0.21	219.00	1498.00	2915	20230216	-54.20	1222	20231005	9.25	2915	-54.20	20230216	1222	9.25	20231005	2915	-54.20	20230216	1222	9.25	20231005	4.04	N	204610	100	67 억	8805455	N	N	61	N	N
17	20231030	090909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1335	4	2	0.30	42066010	31903	3.64	1307	1335	1306	1730	932	1331	1318.56	13.13	9710	1420	1375	1353	1308	1286	1364	1297	67	399	100	850	1	1	67069720	895	6.10	0.89	12	0.05	219.00	1498.00	2915	20230216	-54.20	1222	20231005	9.25	2915	-54.20	20230216	1222	9.25	20231005	2915	-54.20	20230216	1222	9.25	20231005	4.04	N	204610	100	67 억	8805455	N	N	61	N	N
18	20231027	160839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1331	-45	5	-3.27	1167250436	862410	44.06	1397	1398	1331	1788	964	1376	1353.57	13.20	-48941	1461	1418	1397	1354	1333	1408	1344	67	412	100	880	1	1	67069720	893	6.08	0.89	12	1.29	219.00	1498.00	2915	20230216	-54.34	1222	20231005	8.92	2915	-54.34	20230216	1222	8.92	20231005	2915	-54.34	20230216	1222	8.92	20231005	4.04	N	204610	100	67 억	8855472	N	N	61	N	N
19	20231027	150912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1332	-44	5	-3.20	1070263977	789597	40.34	1397	1398	1331	1788	964	1376	1355.39	13.20	-41564	1461	1418	1397	1354	1333	1408	1344	67	412	100	880	1	1	67069720	893	6.08	0.89	12	1.18	219.00	1498.00	2915	20230216	-54.31	1222	20231005	9.00	2915	-54.31	20230216	1222	9.00	20231005	2915	-54.31	20230216	1222	9.00	20231005	4.04	N	204610	100	67 억	8855472	N	N	24	N	N
20	20231027	140910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1346	-30	5	-2.18	836899838	614828	31.41	1397	1398	1332	1788	964	1376	1361.13	13.20	-42418	1461	1418	1397	1354	1333	1408	1344	67	412	100	880	1	1	67069720	903	6.15	0.90	12	0.92	219.00	1498.00	2915	20230216	-53.83	1222	20231005	10.15	2915	-53.83	20230216	1222	10.15	20231005	2915	-53.83	20230216	1222	10.15	20231005	4.04	N	204610	100	67 억	8855472	N	N	24	N	N
21	20231027	130900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1343	-33	5	-2.40	664524642	486469	24.85	1397	1398	1339	1788	964	1376	1365.96	13.20	-14978	1461	1418	1397	1354	1333	1408	1344	67	412	100	880	1	1	67069720	901	6.13	0.90	12	0.73	219.00	1498.00	2915	20230216	-53.93	1222	20231005	9.90	2915	-53.93	20230216	1222	9.90	20231005	2915	-53.93	20230216	1222	9.90	20231005	4.04	N	204610	100	67 억	8855472	N	N	24	N	N
22	20231027	120914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1377	1	2	0.07	515937005	376867	19.25	1397	1398	1343	1788	964	1376	1368.97	13.20	16595	1461	1418	1397	1354	1333	1408	1344	67	412	100	880	1	1	67069720	924	6.29	0.92	12	0.56	219.00	1498.00	2915	20230216	-52.76	1222	20231005	12.68	2915	-52.76	20230216	1222	12.68	20231005	2915	-52.76	20230216	1222	12.68	20231005	4.04	N	204610	100	67 억	8855472	N	N	24	N	N
23	20231027	110919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1373	-3	5	-0.22	418722482	306178	15.64	1397	1398	1343	1788	964	1376	1367.51	13.20	-3766	1461	1418	1397	1354	1333	1408	1344	67	412	100	880	1	1	67069720	921	6.27	0.92	12	0.46	219.00	1498.00	2915	20230216	-52.90	1222	20231005	12.36	2915	-52.90	20230216	1222	12.36	20231005	2915	-52.90	20230216	1222	12.36	20231005	4.04	N	204610	100	67 억	8855472	N	N	24	N	N
24	20231027	100908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1357	-19	5	-1.38	307540398	225153	11.50	1397	1398	1343	1788	964	1376	1365.80	13.20	-3497	1461	1418	1397	1354	1333	1408	1344	67	412	100	880	1	1	67069720	910	6.20	0.91	12	0.34	219.00	1498.00	2915	20230216	-53.45	1222	20231005	11.05	2915	-53.45	20230216	1222	11.05	20231005	2915	-53.45	20230216	1222	11.05	20231005	4.04	N	204610	100	67 억	8855472	N	N	24	N	N
25	20231027	090908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1392	16	2	1.16	52421202	37609	1.92	1397	1398	1392	1788	964	1376	1395.13	13.20	-10823	1461	1418	1397	1354	1333	1408	1344	67	412	100	880	1	1	67069720	934	6.36	0.93	12	0.06	219.00	1498.00	2915	20230216	-52.25	1222	20231005	13.91	2915	-52.25	20230216	1222	13.91	20231005	2915	-52.25	20230216	1222	13.91	20231005	4.04	N	204610	100	67 억	8855472	N	N	24	N	N
26	20231026	160856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1376	-93	5	-6.33	2719435639	1941847	115.67	1427	1440	1376	1909	1029	1469	1400.46	14.04	-583448	1551	1510	1484	1443	1417	1497	1430	67	440	100	940	1	1	67069720	923	6.28	0.92	12	2.90	219.00	1498.00	2915	20230216	-52.80	1222	20231005	12.60	2915	-52.80	20230216	1222	12.60	20231005	2915	-52.80	20230216	1222	12.60	20231005	4.12	N	204610	100	67 억	9418210	N	N	24	N	N
27	20231026	150856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1384	-85	5	-5.79	2568979205	1832683	109.17	1427	1440	1376	1909	1029	1469	1401.76	14.04	-589075	1551	1510	1484	1443	1417	1497	1430	67	440	100	940	1	1	67069720	928	6.32	0.92	12	2.73	219.00	1498.00	2915	20230216	-52.52	1222	20231005	13.26	2915	-52.52	20230216	1222	13.26	20231005	2915	-52.52	20230216	1222	13.26	20231005	4.12	N	204610	100	67 억	9418210	N	N	0	N	N
28	20231026	140858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1386	-83	5	-5.65	2321749452	1654120	98.53	1427	1440	1379	1909	1029	1469	1403.62	14.04	-557840	1551	1510	1484	1443	1417	1497	1430	67	440	100	940	1	1	67069720	930	6.33	0.93	12	2.47	219.00	1498.00	2915	20230216	-52.45	1222	20231005	13.42	2915	-52.45	20230216	1222	13.42	20231005	2915	-52.45	20230216	1222	13.42	20231005	4.12	N	204610	100	67 억	9418210	N	N	0	N	N
29	20231026	130857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1389	-80	5	-5.45	2077825405	1477854	88.03	1427	1440	1386	1909	1029	1469	1405.97	14.04	-504114	1551	1510	1484	1443	1417	1497	1430	67	440	100	940	1	1	67069720	932	6.34	0.93	12	2.20	219.00	1498.00	2915	20230216	-52.35	1222	20231005	13.67	2915	-52.35	20230216	1222	13.67	20231005	2915	-52.35	20230216	1222	13.67	20231005	4.12	N	204610	100	67 억	9418210	N	N	0	N	N
30	20231026	120851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1393	-76	5	-5.17	1892212548	1344340	80.08	1427	1440	1387	1909	1029	1469	1407.54	14.04	-456666	1551	1510	1484	1443	1417	1497	1430	67	440	100	940	1	1	67069720	934	6.36	0.93	12	2.00	219.00	1498.00	2915	20230216	-52.21	1222	20231005	13.99	2915	-52.21	20230216	1222	13.99	20231005	2915	-52.21	20230216	1222	13.99	20231005	4.12	N	204610	100	67 억	9418210	N	N	0	N	N
31	20231026	110904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1403	-66	5	-4.49	1103335641	781159	46.53	1427	1440	1398	1909	1029	1469	1412.43	14.04	-319929	1551	1510	1484	1443	1417	1497	1430	67	440	100	940	1	1	67069720	941	6.41	0.94	12	1.16	219.00	1498.00	2915	20230216	-51.87	1222	20231005	14.81	2915	-51.87	20230216	1222	14.81	20231005	2915	-51.87	20230216	1222	14.81	20231005	4.12	N	204610	100	67 억	9418210	N	N	0	N	N
32	20231026	100900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1403	-66	5	-4.49	869705916	614607	36.61	1427	1440	1401	1909	1029	1469	1415.06	14.04	-254771	1551	1510	1484	1443	1417	1497	1430	67	440	100	940	1	1	67069720	941	6.41	0.94	12	0.92	219.00	1498.00	2915	20230216	-51.87	1222	20231005	14.81	2915	-51.87	20230216	1222	14.81	20231005	2915	-51.87	20230216	1222	14.81	20231005	4.12	N	204610	100	67 억	9418210	N	N	0	N	N
33	20231026	090857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1413	-56	5	-3.81	240591861	169003	10.07	1427	1440	1408	1909	1029	1469	1423.59	14.04	-66868	1551	1510	1484	1443	1417	1497	1430	67	440	100	940	1	1	67069720	948	6.45	0.94	12	0.25	219.00	1498.00	2915	20230216	-51.53	1222	20231005	15.63	2915	-51.53	20230216	1222	15.63	20231005	2915	-51.53	20230216	1222	15.63	20231005	4.12	N	204610	100	67 억	9418210	N	N	0	N	N
34	20231025	160859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1469	16	2	1.10	2473002145	1661525	124.83	1483	1525	1458	1888	1018	1453	1488.41	13.86	137025	1556	1504	1438	1386	1320	1530	1412	67	435	100	920	1	1	67069720	985	6.71	0.98	12	2.48	219.00	1498.00	2915	20230216	-49.61	1222	20231005	20.21	2915	-49.61	20230216	1222	20.21	20231005	2915	-49.61	20230216	1222	20.21	20231005	4.02	N	204610	100	67 억	9293647	N	N	0	N	N
35	20231025	150859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1470	17	2	1.17	2384117607	1600996	120.28	1483	1525	1458	1888	1018	1453	1489.15	13.86	136175	1556	1504	1438	1386	1320	1530	1412	67	435	100	920	1	1	67069720	986	6.71	0.98	12	2.39	219.00	1498.00	2915	20230216	-49.57	1222	20231005	20.29	2915	-49.57	20230216	1222	20.29	20231005	2915	-49.57	20230216	1222	20.29	20231005	4.02	N	204610	100	67 억	9293647	N	N	0	N	N
36	20231025	140853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1470	17	2	1.17	2209440295	1482403	111.37	1483	1525	1458	1888	1018	1453	1490.45	13.86	145926	1556	1504	1438	1386	1320	1530	1412	67	435	100	920	1	1	67069720	986	6.71	0.98	12	2.21	219.00	1498.00	2915	20230216	-49.57	1222	20231005	20.29	2915	-49.57	20230216	1222	20.29	20231005	2915	-49.57	20230216	1222	20.29	20231005	4.02	N	204610	100	67 억	9293647	N	N	0	N	N
37	20231025	130855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1467	14	2	0.96	2044328029	1369719	102.91	1483	1525	1459	1888	1018	1453	1492.52	13.86	155718	1556	1504	1438	1386	1320	1530	1412	67	435	100	920	1	1	67069720	984	6.70	0.98	12	2.04	219.00	1498.00	2915	20230216	-49.67	1222	20231005	20.05	2915	-49.67	20230216	1222	20.05	20231005	2915	-49.67	20230216	1222	20.05	20231005	4.02	N	204610	100	67 억	9293647	N	N	0	N	N
38	20231025	120855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1490	37	2	2.55	1789510101	1197069	89.93	1483	1525	1459	1888	1018	1453	1494.91	13.86	136056	1556	1504	1438	1386	1320	1530	1412	67	435	100	920	1	1	67069720	999	6.80	0.99	12	1.78	219.00	1498.00	2915	20230216	-48.89	1222	20231005	21.93	2915	-48.89	20230216	1222	21.93	20231005	2915	-48.89	20230216	1222	21.93	20231005	4.02	N	204610	100	67 억	9293647	N	N	0	N	N
39	20231025	110858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1500	47	2	3.23	1624813672	1086799	81.65	1483	1525	1459	1888	1018	1453	1495.05	13.86	115056	1556	1504	1438	1386	1320	1530	1412	67	435	100	920	1	1	67069720	1006	6.85	1.00	12	1.62	219.00	1498.00	2915	20230216	-48.54	1222	20231005	22.75	2915	-48.54	20230216	1222	22.75	20231005	2915	-48.54	20230216	1222	22.75	20231005	4.02	N	204610	100	67 억	9293647	N	N	0	N	N
40	20231025	100859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1508	55	2	3.79	1353869670	906885	68.13	1483	1525	1459	1888	1018	1453	1492.88	13.86	95574	1556	1504	1438	1386	1320	1530	1412	67	435	100	920	1	1	67069720	1011	6.89	1.01	12	1.35	219.00	1498.00	2915	20230216	-48.27	1222	20231005	23.40	2915	-48.27	20230216	1222	23.40	20231005	2915	-48.27	20230216	1222	23.40	20231005	4.02	N	204610	100	67 억	9293647	N	N	0	N	N
41	20231025	090854	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1471	18	2	1.24	167690474	113835	8.55	1483	1487	1459	1888	1018	1453	1473.10	13.86	-31150	1556	1504	1438	1386	1320	1530	1412	67	435	100	920	1	1	67069720	987	6.72	0.98	12	0.17	219.00	1498.00	2915	20230216	-49.54	1222	20231005	20.38	2915	-49.54	20230216	1222	20.38	20231005	2915	-49.54	20230216	1222	20.38	20231005	4.02	N	204610	100	67 억	9293647	N	N	0	N	N
42	20231024	160836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1453	26	2	1.82	1864488842	1311672	88.46	1433	1490	1372	1855	999	1427	1421.39	13.51	231076	1535	1480	1448	1393	1361	1465	1378	67	428	100	910	1	1	67069720	975	6.63	0.97	12	1.96	219.00	1498.00	2915	20230216	-50.15	1222	20231005	18.90	2915	-50.15	20230216	1222	18.90	20231005	2915	-50.15	20230216	1222	18.90	20231005	4.24	N	204610	100	67 억	9062610	N	N	0	N	N
43	20231024	150849	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1454	27	2	1.89	1776837403	1251400	84.40	1433	1490	1372	1855	999	1427	1419.88	13.51	212201	1535	1480	1448	1393	1361	1465	1378	67	428	100	910	1	1	67069720	975	6.64	0.97	12	1.87	219.00	1498.00	2915	20230216	-50.12	1222	20231005	18.99	2915	-50.12	20230216	1222	18.99	20231005	2915	-50.12	20230216	1222	18.99	20231005	4.24	N	204610	100	67 억	9062610	N	N	0	N	N
44	20231024	140833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1444	17	2	1.19	1508051148	1066299	71.91	1433	1490	1372	1855	999	1427	1414.29	13.51	152791	1535	1480	1448	1393	1361	1465	1378	67	428	100	910	1	1	67069720	968	6.59	0.96	12	1.59	219.00	1498.00	2915	20230216	-50.46	1222	20231005	18.17	2915	-50.46	20230216	1222	18.17	20231005	2915	-50.46	20230216	1222	18.17	20231005	4.24	N	204610	100	67 억	9062610	N	N	0	N	N
45	20231024	130839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1393	-34	5	-2.38	1230506736	872084	58.81	1433	1490	1372	1855	999	1427	1411.00	13.51	80470	1535	1480	1448	1393	1361	1465	1378	67	428	100	910	1	1	67069720	934	6.36	0.93	12	1.30	219.00	1498.00	2915	20230216	-52.21	1222	20231005	13.99	2915	-52.21	20230216	1222	13.99	20231005	2915	-52.21	20230216	1222	13.99	20231005	4.24	N	204610	100	67 억	9062610	N	N	0	N	N
46	20231024	120849	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1407	-20	5	-1.40	1034706558	732202	49.38	1433	1490	1372	1855	999	1427	1413.14	13.51	11162	1535	1480	1448	1393	1361	1465	1378	67	428	100	910	1	1	67069720	944	6.42	0.94	12	1.09	219.00	1498.00	2915	20230216	-51.73	1222	20231005	15.14	2915	-51.73	20230216	1222	15.14	20231005	2915	-51.73	20230216	1222	15.14	20231005	4.24	N	204610	100	67 억	9062610	N	N	0	N	N
47	20231024	110843	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1389	-38	5	-2.66	936323981	661968	44.64	1433	1490	1372	1855	999	1427	1414.46	13.51	6326	1535	1480	1448	1393	1361	1465	1378	67	428	100	910	1	1	67069720	932	6.34	0.93	12	0.99	219.00	1498.00	2915	20230216	-52.35	1222	20231005	13.67	2915	-52.35	20230216	1222	13.67	20231005	2915	-52.35	20230216	1222	13.67	20231005	4.24	N	204610	100	67 억	9062610	N	N	0	N	N
48	20231024	100835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1416	-11	5	-0.77	521206509	362655	24.46	1433	1490	1407	1855	999	1427	1437.20	13.51	-23964	1535	1480	1448	1393	1361	1465	1378	67	428	100	910	1	1	67069720	950	6.47	0.95	12	0.54	219.00	1498.00	2915	20230216	-51.42	1222	20231005	15.88	2915	-51.42	20230216	1222	15.88	20231005	2915	-51.42	20230216	1222	15.88	20231005	4.24	N	204610	100	67 억	9062610	N	N	0	N	N
49	20231024	090843	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1443	16	2	1.12	59225011	41012	2.77	1433	1460	1433	1855	999	1427	1444.09	13.51	4391	1535	1480	1448	1393	1361	1465	1378	67	428	100	910	1	1	67069720	968	6.59	0.96	12	0.06	219.00	1498.00	2915	20230216	-50.50	1222	20231005	18.09	2915	-50.50	20230216	1222	18.09	20231005	2915	-50.50	20230216	1222	18.09	20231005	4.24	N	204610	100	67 억	9062610	N	N	0	N	N
50	20231023	160830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1427	-32	5	-2.19	2130100432	1458808	26.77	1447	1503	1416	1896	1022	1459	1460.20	13.64	-94595	1616	1537	1481	1402	1346	1577	1442	67	437	100	930	1	1	67069720	957	6.52	0.95	12	2.18	219.00	1498.00	2915	20230216	-51.05	1222	20231005	16.78	2915	-51.05	20230216	1222	16.78	20231005	2915	-51.05	20230216	1222	16.78	20231005	4.36	N	204610	100	67 억	9146093	N	N	0	N	N
51	20231023	150835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1434	-25	5	-1.71	1927424109	1316339	24.16	1447	1503	1418	1896	1022	1459	1464.23	13.64	-98912	1616	1537	1481	1402	1346	1577	1442	67	437	100	930	1	1	67069720	962	6.55	0.96	12	1.96	219.00	1498.00	2915	20230216	-50.81	1222	20231005	17.35	2915	-50.81	20230216	1222	17.35	20231005	2915	-50.81	20230216	1222	17.35	20231005	4.36	N	204610	100	67 억	9146093	N	N	0	N	N
52	20231023	140833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1452	-7	5	-0.48	1711250700	1166324	21.40	1447	1503	1418	1896	1022	1459	1467.22	13.64	-87238	1616	1537	1481	1402	1346	1577	1442	67	437	100	930	1	1	67069720	974	6.63	0.97	12	1.74	219.00	1498.00	2915	20230216	-50.19	1222	20231005	18.82	2915	-50.19	20230216	1222	18.82	20231005	2915	-50.19	20230216	1222	18.82	20231005	4.36	N	204610	100	67 억	9146093	N	N	0	N	N
53	20231023	130839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1461	2	2	0.14	1546588578	1052823	19.32	1447	1503	1418	1896	1022	1459	1469.00	13.64	-27238	1616	1537	1481	1402	1346	1577	1442	67	437	100	930	1	1	67069720	980	6.67	0.98	12	1.57	219.00	1498.00	2915	20230216	-49.88	1222	20231005	19.56	2915	-49.88	20230216	1222	19.56	20231005	2915	-49.88	20230216	1222	19.56	20231005	4.36	N	204610	100	67 억	9146093	N	N	0	N	N
54	20231023	120830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1455	-4	5	-0.27	1454094432	989398	18.16	1447	1503	1418	1896	1022	1459	1469.68	13.64	7402	1616	1537	1481	1402	1346	1577	1442	67	437	100	930	1	1	67069720	976	6.64	0.97	12	1.48	219.00	1498.00	2915	20230216	-50.09	1222	20231005	19.07	2915	-50.09	20230216	1222	19.07	20231005	2915	-50.09	20230216	1222	19.07	20231005	4.36	N	204610	100	67 억	9146093	N	N	0	N	N
55	20231023	110828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1476	17	2	1.17	1212171025	823846	15.12	1447	1503	1418	1896	1022	1459	1471.37	13.64	30511	1616	1537	1481	1402	1346	1577	1442	67	437	100	930	1	1	67069720	990	6.74	0.99	12	1.23	219.00	1498.00	2915	20230216	-49.37	1222	20231005	20.79	2915	-49.37	20230216	1222	20.79	20231005	2915	-49.37	20230216	1222	20.79	20231005	4.36	N	204610	100	67 억	9146093	N	N	0	N	N
56	20231023	100822	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1494	35	2	2.40	1004770406	684112	12.55	1447	1503	1418	1896	1022	1459	1468.73	13.64	20842	1616	1537	1481	1402	1346	1577	1442	67	437	100	930	1	1	67069720	1002	6.82	1.00	12	1.02	219.00	1498.00	2915	20230216	-48.75	1222	20231005	22.26	2915	-48.75	20230216	1222	22.26	20231005	2915	-48.75	20230216	1222	22.26	20231005	4.36	N	204610	100	67 억	9146093	N	N	0	N	N
57	20231023	090840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1453	-6	5	-0.41	307730776	214100	3.93	1447	1453	1418	1896	1022	1459	1437.24	13.64	-9229	1616	1537	1481	1402	1346	1577	1442	67	437	100	930	1	1	67069720	975	6.63	0.97	12	0.32	219.00	1498.00	2915	20230216	-50.15	1222	20231005	18.90	2915	-50.15	20230216	1222	18.90	20231005	2915	-50.15	20230216	1222	18.90	20231005	4.36	N	204610	100	67 억	9146093	N	N	0	N	N
58	20231020	160827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1459	28	2	1.96	8193714774	5429874	400.96	1425	1560	1425	1860	1002	1431	1509.11	13.64	6641	1483	1456	1428	1401	1373	1443	1388	67	429	100	910	1	1	67069720	979	6.66	0.97	12	8.10	219.00	1498.00	2915	20230216	-49.95	1222	20231005	19.39	2915	-49.95	20230216	1222	19.39	20231005	2915	-49.95	20230216	1222	19.39	20231005	4.38	N	204610	100	67 억	9147958	N	N	0	N	N
59	20231020	150826	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1453	22	2	1.54	8021275366	5311447	392.21	1425	1560	1425	1860	1002	1431	1510.23	13.64	-13727	1483	1456	1428	1401	1373	1443	1388	67	429	100	910	1	1	67069720	975	6.63	0.97	12	7.92	219.00	1498.00	2915	20230216	-50.15	1222	20231005	18.90	2915	-50.15	20230216	1222	18.90	20231005	2915	-50.15	20230216	1222	18.90	20231005	4.38	N	204610	100	67 억	9147958	N	N	0	N	N
60	20231020	140834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1464	33	2	2.31	7743760115	5123115	378.31	1425	1560	1425	1860	1002	1431	1511.58	13.64	-3011	1483	1456	1428	1401	1373	1443	1388	67	429	100	910	1	1	67069720	982	6.68	0.98	12	7.64	219.00	1498.00	2915	20230216	-49.78	1222	20231005	19.80	2915	-49.78	20230216	1222	19.80	20231005	2915	-49.78	20230216	1222	19.80	20231005	4.38	N	204610	100	67 억	9147958	N	N	0	N	N
61	20231020	130810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1455	24	2	1.68	7486448039	4946081	365.23	1425	1560	1425	1860	1002	1431	1513.66	13.64	-2490	1483	1456	1428	1401	1373	1443	1388	67	429	100	910	1	1	67069720	976	6.64	0.97	12	7.37	219.00	1498.00	2915	20230216	-50.09	1222	20231005	19.07	2915	-50.09	20230216	1222	19.07	20231005	2915	-50.09	20230216	1222	19.07	20231005	4.38	N	204610	100	67 억	9147958	N	N	0	N	N
62	20231020	120821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1475	44	2	3.07	7040442595	4641149	342.72	1425	1560	1425	1860	1002	1431	1517.02	13.64	-2347	1483	1456	1428	1401	1373	1443	1388	67	429	100	910	1	1	67069720	989	6.74	0.98	12	6.92	219.00	1498.00	2915	20230216	-49.40	1222	20231005	20.70	2915	-49.40	20230216	1222	20.70	20231005	2915	-49.40	20230216	1222	20.70	20231005	4.38	N	204610	100	67 억	9147958	N	N	0	N	N
63	20231020	110830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1483	52	2	3.63	6587079361	4333585	320.00	1425	1560	1425	1860	1002	1431	1520.07	13.64	-6742	1483	1456	1428	1401	1373	1443	1388	67	429	100	910	1	1	67069720	995	6.77	0.99	12	6.46	219.00	1498.00	2915	20230216	-49.13	1222	20231005	21.36	2915	-49.13	20230216	1222	21.36	20231005	2915	-49.13	20230216	1222	21.36	20231005	4.38	N	204610	100	67 억	9147958	N	N	0	N	N
64	20231020	100821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1529	98	2	6.85	5596317945	3676428	271.48	1425	1560	1425	1860	1002	1431	1522.29	13.64	13965	1483	1456	1428	1401	1373	1443	1388	67	429	100	910	1	1	67069720	1025	6.98	1.02	12	5.48	219.00	1498.00	2915	20230216	-47.55	1222	20231005	25.12	2915	-47.55	20230216	1222	25.12	20231005	2915	-47.55	20230216	1222	25.12	20231005	4.38	N	204610	100	67 억	9147958	N	N	0	N	N
65	20231020	090822	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1521	90	2	6.29	636446486	427375	31.56	1425	1528	1425	1860	1002	1431	1489.63	13.64	49245	1483	1456	1428	1401	1373	1443	1388	67	429	100	910	1	1	67069720	1020	6.95	1.02	12	0.64	219.00	1498.00	2915	20230216	-47.82	1222	20231005	24.47	2915	-47.82	20230216	1222	24.47	20231005	2915	-47.82	20230216	1222	24.47	20231005	4.38	N	204610	100	67 억	9147958	N	N	0	N	N
66	20231019	160819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1431	-29	5	-1.99	1905862296	1333303	88.11	1455	1455	1400	1898	1022	1460	1429.42	13.65	-6587	1540	1499	1478	1437	1416	1489	1427	67	438	100	930	1	1	67069720	960	6.53	0.96	12	1.99	219.00	1498.00	2915	20230216	-50.91	1222	20231005	17.10	2915	-50.91	20230216	1222	17.10	20231005	2915	-50.91	20230216	1222	17.10	20231005	4.30	N	204610	100	67 억	9156125	N	N	0	N	N
67	20231019	150812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1435	-25	5	-1.71	1796699275	1257094	83.08	1455	1455	1400	1898	1022	1460	1429.24	13.65	-459	1540	1499	1478	1437	1416	1489	1427	67	438	100	930	1	1	67069720	962	6.55	0.96	12	1.87	219.00	1498.00	2915	20230216	-50.77	1222	20231005	17.43	2915	-50.77	20230216	1222	17.43	20231005	2915	-50.77	20230216	1222	17.43	20231005	4.30	N	204610	100	67 억	9156125	N	N	0	N	N
68	20231019	140823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1423	-37	5	-2.53	1499628918	1050091	69.40	1455	1455	1400	1898	1022	1460	1428.08	13.65	1295	1540	1499	1478	1437	1416	1489	1427	67	438	100	930	1	1	67069720	954	6.50	0.95	12	1.57	219.00	1498.00	2915	20230216	-51.18	1222	20231005	16.45	2915	-51.18	20230216	1222	16.45	20231005	2915	-51.18	20230216	1222	16.45	20231005	4.30	N	204610	100	67 억	9156125	N	N	0	N	N
69	20231019	130814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1433	-27	5	-1.85	1265364634	885577	58.52	1455	1455	1400	1898	1022	1460	1428.84	13.65	11161	1540	1499	1478	1437	1416	1489	1427	67	438	100	930	1	1	67069720	961	6.54	0.96	12	1.32	219.00	1498.00	2915	20230216	-50.84	1222	20231005	17.27	2915	-50.84	20230216	1222	17.27	20231005	2915	-50.84	20230216	1222	17.27	20231005	4.30	N	204610	100	67 억	9156125	N	N	0	N	N
70	20231019	120821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1420	-40	5	-2.74	1035099651	724254	47.86	1455	1455	1400	1898	1022	1460	1429.18	13.65	-37506	1540	1499	1478	1437	1416	1489	1427	67	438	100	930	1	1	67069720	952	6.48	0.95	12	1.08	219.00	1498.00	2915	20230216	-51.29	1222	20231005	16.20	2915	-51.29	20230216	1222	16.20	20231005	2915	-51.29	20230216	1222	16.20	20231005	4.30	N	204610	100	67 억	9156125	N	N	0	N	N
71	20231019	110816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1442	-18	5	-1.23	911410743	637725	42.14	1455	1455	1400	1898	1022	1460	1429.14	13.65	-16069	1540	1499	1478	1437	1416	1489	1427	67	438	100	930	1	1	67069720	967	6.58	0.96	12	0.95	219.00	1498.00	2915	20230216	-50.53	1222	20231005	18.00	2915	-50.53	20230216	1222	18.00	20231005	2915	-50.53	20230216	1222	18.00	20231005	4.30	N	204610	100	67 억	9156125	N	N	0	N	N
72	20231019	100809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1439	-21	5	-1.44	717875271	503647	33.28	1455	1455	1400	1898	1022	1460	1425.32	13.65	-34991	1540	1499	1478	1437	1416	1489	1427	67	438	100	930	1	1	67069720	965	6.57	0.96	12	0.75	219.00	1498.00	2915	20230216	-50.63	1222	20231005	17.76	2915	-50.63	20230216	1222	17.76	20231005	2915	-50.63	20230216	1222	17.76	20231005	4.30	N	204610	100	67 억	9156125	N	N	0	N	N
73	20231019	090820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1403	-57	5	-3.90	350544235	246856	16.31	1455	1455	1400	1898	1022	1460	1419.96	13.65	-64142	1540	1499	1478	1437	1416	1489	1427	67	438	100	930	1	1	67069720	941	6.41	0.94	12	0.37	219.00	1498.00	2915	20230216	-51.87	1222	20231005	14.81	2915	-51.87	20230216	1222	14.81	20231005	2915	-51.87	20230216	1222	14.81	20231005	4.30	N	204610	100	67 억	9156125	N	N	0	N	N
74	20231018	160823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1460	-61	5	-4.01	2185557330	1476861	69.64	1519	1519	1457	1977	1065	1521	1479.92	13.50	96046	1599	1560	1536	1497	1473	1548	1485	67	456	100	970	1	1	67069720	979	6.67	0.97	12	2.20	219.00	1498.00	2915	20230216	-49.91	1222	20231005	19.48	2915	-49.91	20230216	1222	19.48	20231005	2915	-49.91	20230216	1222	19.48	20231005	4.41	N	204610	100	67 억	9057713	N	N	0	N	N
75	20231018	150815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1462	-59	5	-3.88	2083654522	1407147	66.35	1519	1519	1457	1977	1065	1521	1480.76	13.50	91003	1599	1560	1536	1497	1473	1548	1485	67	456	100	970	1	1	67069720	981	6.68	0.98	12	2.10	219.00	1498.00	2915	20230216	-49.85	1222	20231005	19.64	2915	-49.85	20230216	1222	19.64	20231005	2915	-49.85	20230216	1222	19.64	20231005	4.41	N	204610	100	67 억	9057713	N	N	0	N	N
76	20231018	140802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1465	-56	5	-3.68	1837677447	1238778	58.41	1519	1519	1458	1977	1065	1521	1483.46	13.50	115325	1599	1560	1536	1497	1473	1548	1485	67	456	100	970	1	1	67069720	983	6.69	0.98	12	1.85	219.00	1498.00	2915	20230216	-49.74	1222	20231005	19.89	2915	-49.74	20230216	1222	19.89	20231005	2915	-49.74	20230216	1222	19.89	20231005	4.41	N	204610	100	67 억	9057713	N	N	0	N	N
77	20231018	130801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1465	-56	5	-3.68	1671319821	1125472	53.07	1519	1519	1458	1977	1065	1521	1484.99	13.50	99142	1599	1560	1536	1497	1473	1548	1485	67	456	100	970	1	1	67069720	983	6.69	0.98	12	1.68	219.00	1498.00	2915	20230216	-49.74	1222	20231005	19.89	2915	-49.74	20230216	1222	19.89	20231005	2915	-49.74	20230216	1222	19.89	20231005	4.41	N	204610	100	67 억	9057713	N	N	0	N	N
78	20231018	120816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1472	-49	5	-3.22	1377507667	924831	43.61	1519	1519	1470	1977	1065	1521	1489.47	13.50	92271	1599	1560	1536	1497	1473	1548	1485	67	456	100	970	1	1	67069720	987	6.72	0.98	12	1.38	219.00	1498.00	2915	20230216	-49.50	1222	20231005	20.46	2915	-49.50	20230216	1222	20.46	20231005	2915	-49.50	20230216	1222	20.46	20231005	4.41	N	204610	100	67 억	9057713	N	N	0	N	N
79	20231018	110809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1501	-20	5	-1.31	945848698	632974	29.85	1519	1519	1475	1977	1065	1521	1494.29	13.50	122181	1599	1560	1536	1497	1473	1548	1485	67	456	100	970	1	1	67069720	1007	6.85	1.00	12	0.94	219.00	1498.00	2915	20230216	-48.51	1222	20231005	22.83	2915	-48.51	20230216	1222	22.83	20231005	2915	-48.51	20230216	1222	22.83	20231005	4.41	N	204610	100	67 억	9057713	N	N	0	N	N
80	20231018	100818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1500	-21	5	-1.38	787336551	527376	24.87	1519	1519	1475	1977	1065	1521	1492.93	13.50	113522	1599	1560	1536	1497	1473	1548	1485	67	456	100	970	1	1	67069720	1006	6.85	1.00	12	0.79	219.00	1498.00	2915	20230216	-48.54	1222	20231005	22.75	2915	-48.54	20230216	1222	22.75	20231005	2915	-48.54	20230216	1222	22.75	20231005	4.41	N	204610	100	67 억	9057713	N	N	0	N	N
81	20231018	090804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1482	-39	5	-2.56	193314337	129085	6.09	1519	1519	1482	1977	1065	1521	1497.56	13.50	-16407	1599	1560	1536	1497	1473	1548	1485	67	456	100	970	1	1	67069720	994	6.77	0.99	12	0.19	219.00	1498.00	2915	20230216	-49.16	1222	20231005	21.28	2915	-49.16	20230216	1222	21.28	20231005	2915	-49.16	20230216	1222	21.28	20231005	4.41	N	204610	100	67 억	9057713	N	N	0	N	N
82	20231017	160808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1521	-3	5	-0.20	3255337931	2108858	51.27	1535	1575	1512	1981	1067	1524	1543.67	13.64	-74040	1644	1584	1540	1480	1436	1614	1510	67	457	100	970	1	1	67069720	1020	6.95	1.02	12	3.14	219.00	1498.00	2915	20230216	-47.82	1222	20231005	24.47	2915	-47.82	20230216	1222	24.47	20231005	2915	-47.82	20230216	1222	24.47	20231005	4.55	N	204610	100	67 억	9146071	N	N	30	N	N
83	20231017	150814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1519	-5	5	-0.33	3160384524	2046480	49.75	1535	1575	1512	1981	1067	1524	1544.30	13.64	-66983	1644	1584	1540	1480	1436	1614	1510	67	457	100	970	1	1	67069720	1019	6.94	1.01	12	3.05	219.00	1498.00	2915	20230216	-47.89	1222	20231005	24.30	2915	-47.89	20230216	1222	24.30	20231005	2915	-47.89	20230216	1222	24.30	20231005	4.55	N	204610	100	67 억	9146071	N	N	30	N	N
84	20231017	140815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1518	-6	5	-0.39	2882659943	1863651	45.31	1535	1575	1512	1981	1067	1524	1546.78	13.64	-57966	1644	1584	1540	1480	1436	1614	1510	67	457	100	970	1	1	67069720	1018	6.93	1.01	12	2.78	219.00	1498.00	2915	20230216	-47.92	1222	20231005	24.22	2915	-47.92	20230216	1222	24.22	20231005	2915	-47.92	20230216	1222	24.22	20231005	4.55	N	204610	100	67 억	9146071	N	N	30	N	N
85	20231017	130809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1543	19	2	1.25	2416452586	1559973	37.93	1535	1575	1534	1981	1067	1524	1549.03	13.64	28806	1644	1584	1540	1480	1436	1614	1510	67	457	100	970	1	1	67069720	1035	7.05	1.03	12	2.33	219.00	1498.00	2915	20230216	-47.07	1222	20231005	26.27	2915	-47.07	20230216	1222	26.27	20231005	2915	-47.07	20230216	1222	26.27	20231005	4.55	N	204610	100	67 억	9146071	N	N	30	N	N
86	20231017	120813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1544	20	2	1.31	2152378030	1389073	33.77	1535	1575	1534	1981	1067	1524	1549.51	13.64	52947	1644	1584	1540	1480	1436	1614	1510	67	457	100	970	1	1	67069720	1036	7.05	1.03	12	2.07	219.00	1498.00	2915	20230216	-47.03	1222	20231005	26.35	2915	-47.03	20230216	1222	26.35	20231005	2915	-47.03	20230216	1222	26.35	20231005	4.55	N	204610	100	67 억	9146071	N	N	30	N	N
87	20231017	110803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1540	16	2	1.05	1959622845	1264059	30.73	1535	1575	1534	1981	1067	1524	1550.26	13.64	56948	1644	1584	1540	1480	1436	1614	1510	67	457	100	970	1	1	67069720	1033	7.03	1.03	12	1.88	219.00	1498.00	2915	20230216	-47.17	1222	20231005	26.02	2915	-47.17	20230216	1222	26.02	20231005	2915	-47.17	20230216	1222	26.02	20231005	4.55	N	204610	100	67 억	9146071	N	N	30	N	N
88	20231017	100758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1543	19	2	1.25	1628928477	1049643	25.52	1535	1575	1534	1981	1067	1524	1551.89	13.64	90190	1644	1584	1540	1480	1436	1614	1510	67	457	100	970	1	1	67069720	1035	7.05	1.03	12	1.57	219.00	1498.00	2915	20230216	-47.07	1222	20231005	26.27	2915	-47.07	20230216	1222	26.27	20231005	2915	-47.07	20230216	1222	26.27	20231005	4.55	N	204610	100	67 억	9146071	N	N	30	N	N
89	20231017	090805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1544	20	2	1.31	426006952	276679	6.73	1535	1550	1534	1981	1067	1524	1539.72	13.64	-6720	1644	1584	1540	1480	1436	1614	1510	67	457	100	970	1	1	67069720	1036	7.05	1.03	12	0.41	219.00	1498.00	2915	20230216	-47.03	1222	20231005	26.35	2915	-47.03	20230216	1222	26.35	20231005	2915	-47.03	20230216	1222	26.35	20231005	4.55	N	204610	100	67 억	9146071	N	N	30	N	N
90	20231016	160805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1524	37	2	2.49	6228449090	4071962	161.03	1507	1600	1496	1933	1041	1487	1529.66	13.96	-234760	1559	1522	1491	1454	1423	1507	1439	67	446	100	950	1	1	67069720	1022	6.96	1.02	12	6.07	219.00	1498.00	2915	20230216	-47.72	1222	20231005	24.71	2915	-47.72	20230216	1222	24.71	20231005	2915	-47.72	20230216	1222	24.71	20231005	3.88	N	204610	100	67 억	9363453	N	N	30	N	N
91	20231016	150805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1524	37	2	2.49	6017169720	3933152	155.54	1507	1600	1496	1933	1041	1487	1529.93	13.96	-231033	1559	1522	1491	1454	1423	1507	1439	67	446	100	950	1	1	67069720	1022	6.96	1.02	12	5.86	219.00	1498.00	2915	20230216	-47.72	1222	20231005	24.71	2915	-47.72	20230216	1222	24.71	20231005	2915	-47.72	20230216	1222	24.71	20231005	3.88	N	204610	100	67 억	9363453	N	N	60	N	N
92	20231016	140806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1518	31	2	2.08	5607927239	3663169	144.86	1507	1600	1496	1933	1041	1487	1530.97	13.96	-222537	1559	1522	1491	1454	1423	1507	1439	67	446	100	950	1	1	67069720	1018	6.93	1.01	12	5.46	219.00	1498.00	2915	20230216	-47.92	1222	20231005	24.22	2915	-47.92	20230216	1222	24.22	20231005	2915	-47.92	20230216	1222	24.22	20231005	3.88	N	204610	100	67 억	9363453	N	N	60	N	N
93	20231016	130800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1521	34	2	2.29	5273968784	3443689	136.18	1507	1600	1496	1933	1041	1487	1531.57	13.96	-205768	1559	1522	1491	1454	1423	1507	1439	67	446	100	950	1	1	67069720	1020	6.95	1.02	12	5.13	219.00	1498.00	2915	20230216	-47.82	1222	20231005	24.47	2915	-47.82	20230216	1222	24.47	20231005	2915	-47.82	20230216	1222	24.47	20231005	3.88	N	204610	100	67 억	9363453	N	N	60	N	N
94	20231016	120801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1509	22	2	1.48	4972942525	3244796	128.32	1507	1600	1496	1933	1041	1487	1532.68	13.96	-180970	1559	1522	1491	1454	1423	1507	1439	67	446	100	950	1	1	67069720	1012	6.89	1.01	12	4.84	219.00	1498.00	2915	20230216	-48.23	1222	20231005	23.49	2915	-48.23	20230216	1222	23.49	20231005	2915	-48.23	20230216	1222	23.49	20231005	3.88	N	204610	100	67 억	9363453	N	N	60	N	N
95	20231016	110756	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1513	26	2	1.75	4605311705	3001318	118.69	1507	1600	1496	1933	1041	1487	1534.53	13.96	-139186	1559	1522	1491	1454	1423	1507	1439	67	446	100	950	1	1	67069720	1015	6.91	1.01	12	4.47	219.00	1498.00	2915	20230216	-48.10	1222	20231005	23.81	2915	-48.10	20230216	1222	23.81	20231005	2915	-48.10	20230216	1222	23.81	20231005	3.88	N	204610	100	67 억	9363453	N	N	60	N	N
96	20231016	100753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1540	53	2	3.56	3669865059	2388183	94.44	1507	1600	1496	1933	1041	1487	1536.80	13.96	-81533	1559	1522	1491	1454	1423	1507	1439	67	446	100	950	1	1	67069720	1033	7.03	1.03	12	3.56	219.00	1498.00	2915	20230216	-47.17	1222	20231005	26.02	2915	-47.17	20230216	1222	26.02	20231005	2915	-47.17	20230216	1222	26.02	20231005	3.88	N	204610	100	67 억	9363453	N	N	60	N	N
97	20231016	090755	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1508	21	2	1.41	686476592	454263	17.96	1507	1525	1496	1933	1041	1487	1511.52	13.96	-84737	1559	1522	1491	1454	1423	1507	1439	67	446	100	950	1	1	67069720	1011	6.89	1.01	12	0.68	219.00	1498.00	2915	20230216	-48.27	1222	20231005	23.40	2915	-48.27	20230216	1222	23.40	20231005	2915	-48.27	20230216	1222	23.40	20231005	3.88	N	204610	100	67 억	9363453	N	N	60	N	N
98	20231012	160817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1509	134	2	9.75	33734937679	21591864	3042.08	1475	1629	1475	1787	963	1375	1562.40	15.19	-793721	1421	1397	1374	1350	1327	1410	1363	67	412	100	880	1	1	67069720	1012	6.89	1.01	12	32.19	219.00	1498.00	2915	20230216	-48.23	1222	20231005	23.49	2915	-48.23	20230216	1222	23.49	20231005	2915	-48.23	20230216	1222	23.49	20231005	3.91	N	204610	100	67 억	10189859	N	N	44	N	N
99	20231012	150800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1497	122	2	8.87	33324376546	21318884	3003.62	1475	1629	1475	1787	963	1375	1563.14	15.19	-833748	1421	1397	1374	1350	1327	1410	1363	67	412	100	880	1	1	67069720	1004	6.84	1.00	12	31.79	219.00	1498.00	2915	20230216	-48.64	1222	20231005	22.50	2915	-48.64	20230216	1222	22.50	20231005	2915	-48.64	20230216	1222	22.50	20231005	3.91	N	204610	100	67 억	10189859	N	N	78	N	N
100	20231012	140800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1502	127	2	9.24	32531175542	20788721	2928.93	1475	1629	1475	1787	963	1375	1564.85	15.19	-901044	1421	1397	1374	1350	1327	1410	1363	67	412	100	880	1	1	67069720	1007	6.86	1.00	12	31.00	219.00	1498.00	2915	20230216	-48.47	1222	20231005	22.91	2915	-48.47	20230216	1222	22.91	20231005	2915	-48.47	20230216	1222	22.91	20231005	3.91	N	204610	100	67 억	10189859	N	N	78	N	N
101	20231012	130801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1521	146	2	10.62	31574125592	20152655	2839.31	1475	1629	1475	1787	963	1375	1566.75	15.19	-872665	1421	1397	1374	1350	1327	1410	1363	67	412	100	880	1	1	67069720	1020	6.95	1.02	12	30.05	219.00	1498.00	2915	20230216	-47.82	1222	20231005	24.47	2915	-47.82	20230216	1222	24.47	20231005	2915	-47.82	20230216	1222	24.47	20231005	3.91	N	204610	100	67 억	10189859	N	N	78	N	N
102	20231012	120809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1526	151	2	10.98	30781861876	19633981	2766.23	1475	1629	1475	1787	963	1375	1567.79	15.19	-878680	1421	1397	1374	1350	1327	1410	1363	67	412	100	880	1	1	67069720	1023	6.97	1.02	12	29.27	219.00	1498.00	2915	20230216	-47.65	1222	20231005	24.88	2915	-47.65	20230216	1222	24.88	20231005	2915	-47.65	20230216	1222	24.88	20231005	3.91	N	204610	100	67 억	10189859	N	N	78	N	N
103	20231012	110808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1526	151	2	10.98	29481254347	18786369	2646.81	1475	1629	1475	1787	963	1375	1569.29	15.19	-910101	1421	1397	1374	1350	1327	1410	1363	67	412	100	880	1	1	67069720	1023	6.97	1.02	12	28.01	219.00	1498.00	2915	20230216	-47.65	1222	20231005	24.88	2915	-47.65	20230216	1222	24.88	20231005	2915	-47.65	20230216	1222	24.88	20231005	3.91	N	204610	100	67 억	10189859	N	N	78	N	N
104	20231012	100803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1521	146	2	10.62	26503689418	16826654	2370.71	1475	1629	1475	1787	963	1375	1575.10	15.19	-874361	1421	1397	1374	1350	1327	1410	1363	67	412	100	880	1	1	67069720	1020	6.95	1.02	12	25.09	219.00	1498.00	2915	20230216	-47.82	1222	20231005	24.47	2915	-47.82	20230216	1222	24.47	20231005	2915	-47.82	20230216	1222	24.47	20231005	3.91	N	204610	100	67 억	10189859	N	N	78	N	N
105	20231012	090809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1549	174	2	12.65	8854395323	5613302	790.86	1475	1620	1475	1787	963	1375	1577.40	15.19	-508231	1421	1397	1374	1350	1327	1410	1363	67	412	100	880	1	1	67069720	1039	7.07	1.03	12	8.37	219.00	1498.00	2915	20230216	-46.86	1222	20231005	26.76	2915	-46.86	20230216	1222	26.76	20231005	2915	-46.86	20230216	1222	26.76	20231005	3.91	N	204610	100	67 억	10189859	N	N	78	N	N
106	20231011	160758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1375	41	2	3.07	971417651	706387	34.77	1365	1398	1351	1734	934	1334	1375.19	15.15	30003	1453	1393	1347	1287	1241	1423	1317	67	400	100	850	1	1	67069720	922	6.28	0.92	12	1.05	219.00	1498.00	2915	20230216	-52.83	1222	20231005	12.52	2915	-52.83	20230216	1222	12.52	20231005	2915	-52.83	20230216	1222	12.52	20231005	3.94	N	204610	100	67 억	10158332	N	N	78	N	N
107	20231011	150803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1377	43	2	3.22	935393880	680188	33.48	1365	1398	1351	1734	934	1334	1375.20	15.15	18949	1453	1393	1347	1287	1241	1423	1317	67	400	100	850	1	1	67069720	924	6.29	0.92	12	1.01	219.00	1498.00	2915	20230216	-52.76	1222	20231005	12.68	2915	-52.76	20230216	1222	12.68	20231005	2915	-52.76	20230216	1222	12.68	20231005	3.94	N	204610	100	67 억	10158332	N	N	98	N	N
108	20231011	140806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1379	45	2	3.37	866822943	630386	31.03	1365	1398	1351	1734	934	1334	1375.07	15.15	993	1453	1393	1347	1287	1241	1423	1317	67	400	100	850	1	1	67069720	925	6.30	0.92	12	0.94	219.00	1498.00	2915	20230216	-52.69	1222	20231005	12.85	2915	-52.69	20230216	1222	12.85	20231005	2915	-52.69	20230216	1222	12.85	20231005	3.94	N	204610	100	67 억	10158332	N	N	98	N	N
109	20231011	130756	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1372	38	2	2.85	776572261	564581	27.79	1365	1398	1351	1734	934	1334	1375.48	15.15	-10359	1453	1393	1347	1287	1241	1423	1317	67	400	100	850	1	1	67069720	920	6.26	0.92	12	0.84	219.00	1498.00	2915	20230216	-52.93	1222	20231005	12.27	2915	-52.93	20230216	1222	12.27	20231005	2915	-52.93	20230216	1222	12.27	20231005	3.94	N	204610	100	67 억	10158332	N	N	98	N	N
110	20231011	120811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1363	29	2	2.17	761346003	553429	27.24	1365	1398	1351	1734	934	1334	1375.69	15.15	-9759	1453	1393	1347	1287	1241	1423	1317	67	400	100	850	1	1	67069720	914	6.22	0.91	12	0.83	219.00	1498.00	2915	20230216	-53.24	1222	20231005	11.54	2915	-53.24	20230216	1222	11.54	20231005	2915	-53.24	20230216	1222	11.54	20231005	3.94	N	204610	100	67 억	10158332	N	N	98	N	N
111	20231011	110805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1373	39	2	2.92	708067610	514392	25.32	1365	1398	1351	1734	934	1334	1376.51	15.15	-12172	1453	1393	1347	1287	1241	1423	1317	67	400	100	850	1	1	67069720	921	6.27	0.92	12	0.77	219.00	1498.00	2915	20230216	-52.90	1222	20231005	12.36	2915	-52.90	20230216	1222	12.36	20231005	2915	-52.90	20230216	1222	12.36	20231005	3.94	N	204610	100	67 억	10158332	N	N	98	N	N
112	20231011	100800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1386	52	2	3.90	548944069	398211	19.60	1365	1398	1351	1734	934	1334	1378.53	15.15	-32113	1453	1393	1347	1287	1241	1423	1317	67	400	100	850	1	1	67069720	930	6.33	0.93	12	0.59	219.00	1498.00	2915	20230216	-52.45	1222	20231005	13.42	2915	-52.45	20230216	1222	13.42	20231005	2915	-52.45	20230216	1222	13.42	20231005	3.94	N	204610	100	67 억	10158332	N	N	98	N	N
113	20231011	090804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1383	49	2	3.67	286570526	208579	10.27	1365	1398	1351	1734	934	1334	1373.92	15.15	-40537	1453	1393	1347	1287	1241	1423	1317	67	400	100	850	1	1	67069720	928	6.32	0.92	12	0.31	219.00	1498.00	2915	20230216	-52.56	1222	20231005	13.18	2915	-52.56	20230216	1222	13.18	20231005	2915	-52.56	20230216	1222	13.18	20231005	3.94	N	204610	100	67 억	10158332	N	N	98	N	N
114	20231010	160757	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1334	49	2	3.81	2755757289	2020895	434.06	1324	1407	1301	1670	900	1285	1363.64	14.60	369644	1349	1317	1281	1249	1213	1333	1265	67	385	100	820	1	1	67069720	895	6.09	0.89	12	3.01	219.00	1498.00	2915	20230216	-54.24	1222	20231005	9.17	2915	-54.24	20230216	1222	9.17	20231005	2915	-54.24	20230216	1222	9.17	20231005	4.00	N	204610	100	67 억	9795416	N	N	98	N	N
115	20231010	150753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1321	36	2	2.80	2613317158	1913301	410.95	1324	1407	1301	1670	900	1285	1365.87	14.60	343506	1349	1317	1281	1249	1213	1333	1265	67	385	100	820	1	1	67069720	886	6.03	0.88	12	2.85	219.00	1498.00	2915	20230216	-54.68	1222	20231005	8.10	2915	-54.68	20230216	1222	8.10	20231005	2915	-54.68	20230216	1222	8.10	20231005	4.00	N	204610	100	67 억	9795416	N	N	125	N	N
116	20231010	140758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1342	57	2	4.44	2461933877	1798967	386.40	1324	1407	1301	1670	900	1285	1368.53	14.60	338964	1349	1317	1281	1249	1213	1333	1265	67	385	100	820	1	1	67069720	900	6.13	0.90	12	2.68	219.00	1498.00	2915	20230216	-53.96	1222	20231005	9.82	2915	-53.96	20230216	1222	9.82	20231005	2915	-53.96	20230216	1222	9.82	20231005	4.00	N	204610	100	67 억	9795416	N	N	125	N	N
117	20231010	130750	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1351	66	2	5.14	2368608000	1729506	371.48	1324	1407	1301	1670	900	1285	1369.53	14.60	333945	1349	1317	1281	1249	1213	1333	1265	67	385	100	820	1	1	67069720	906	6.17	0.90	12	2.58	219.00	1498.00	2915	20230216	-53.65	1222	20231005	10.56	2915	-53.65	20230216	1222	10.56	20231005	2915	-53.65	20230216	1222	10.56	20231005	4.00	N	204610	100	67 억	9795416	N	N	125	N	N
118	20231010	120750	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1389	104	2	8.09	1950699258	1425872	306.26	1324	1407	1301	1670	900	1285	1368.08	14.60	344436	1349	1317	1281	1249	1213	1333	1265	67	385	100	820	1	1	67069720	932	6.34	0.93	12	2.13	219.00	1498.00	2915	20230216	-52.35	1222	20231005	13.67	2915	-52.35	20230216	1222	13.67	20231005	2915	-52.35	20230216	1222	13.67	20231005	4.00	N	204610	100	67 억	9795416	N	N	125	N	N
119	20231010	110736	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1390	105	2	8.17	1523465325	1119425	240.44	1324	1400	1301	1670	900	1285	1360.94	14.60	251983	1349	1317	1281	1249	1213	1333	1265	67	385	100	820	1	1	67069720	932	6.35	0.93	12	1.67	219.00	1498.00	2915	20230216	-52.32	1222	20231005	13.75	2915	-52.32	20230216	1222	13.75	20231005	2915	-52.32	20230216	1222	13.75	20231005	4.00	N	204610	100	67 억	9795416	N	N	125	N	N
120	20231010	100744	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1343	58	2	4.51	560439297	420438	90.30	1324	1353	1301	1670	900	1285	1332.99	14.60	135085	1349	1317	1281	1249	1213	1333	1265	67	385	100	820	1	1	67069720	901	6.13	0.90	12	0.63	219.00	1498.00	2915	20230216	-53.93	1222	20231005	9.90	2915	-53.93	20230216	1222	9.90	20231005	2915	-53.93	20230216	1222	9.90	20231005	4.00	N	204610	100	67 억	9795416	N	N	125	N	N
121	20231010	090739	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1316	31	2	2.41	49909094	37814	8.12	1324	1327	1308	1670	900	1285	1319.87	14.60	9625	1349	1317	1281	1249	1213	1333	1265	67	385	100	820	1	1	67069720	883	6.01	0.88	12	0.06	219.00	1498.00	2915	20230216	-54.85	1222	20231005	7.69	2915	-54.85	20230216	1222	7.69	20231005	2915	-54.85	20230216	1222	7.69	20231005	4.00	N	204610	100	67 억	9795416	N	N	125	N	N
122	20231006	160746	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1285	28	2	2.23	588206464	457303	7.84	1245	1313	1245	1634	880	1257	1286.25	14.29	208571	1564	1410	1316	1162	1068	1487	1239	67	377	100	800	1	1	67069720	862	5.87	0.86	12	0.68	219.00	1498.00	2915	20230216	-55.92	1222	20231005	5.16	2915	-55.92	20230216	1222	5.16	20231005	2915	-55.92	20230216	1222	5.16	20231005	4.06	N	204610	100	67 억	9586830	N	N	125	N	N
123	20231006	150735	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1290	33	2	2.63	579398286	450451	7.72	1245	1313	1245	1634	880	1257	1286.26	14.29	208646	1564	1410	1316	1162	1068	1487	1239	67	377	100	800	1	1	67069720	865	5.89	0.86	12	0.67	219.00	1498.00	2915	20230216	-55.75	1222	20231005	5.56	2915	-55.75	20230216	1222	5.56	20231005	2915	-55.75	20230216	1222	5.56	20231005	4.06	N	204610	100	67 억	9586830	N	N	103	N	N
124	20231006	140737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1299	42	2	3.34	523142675	406788	6.97	1245	1313	1245	1634	880	1257	1286.03	14.29	182497	1564	1410	1316	1162	1068	1487	1239	67	377	100	800	1	1	67069720	871	5.93	0.87	12	0.61	219.00	1498.00	2915	20230216	-55.44	1222	20231005	6.30	2915	-55.44	20230216	1222	6.30	20231005	2915	-55.44	20230216	1222	6.30	20231005	4.06	N	204610	100	67 억	9586830	N	N	103	N	N
125	20231006	130727	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1303	46	2	3.66	436808283	339884	5.83	1245	1313	1245	1634	880	1257	1285.17	14.29	160138	1564	1410	1316	1162	1068	1487	1239	67	377	100	800	1	1	67069720	874	5.95	0.87	12	0.51	219.00	1498.00	2915	20230216	-55.30	1222	20231005	6.63	2915	-55.30	20230216	1222	6.63	20231005	2915	-55.30	20230216	1222	6.63	20231005	4.06	N	204610	100	67 억	9586830	N	N	103	N	N
126	20231006	120726	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1300	43	2	3.42	408699148	318286	5.46	1245	1313	1245	1634	880	1257	1284.06	14.29	150072	1564	1410	1316	1162	1068	1487	1239	67	377	100	800	1	1	67069720	872	5.94	0.87	12	0.47	219.00	1498.00	2915	20230216	-55.40	1222	20231005	6.38	2915	-55.40	20230216	1222	6.38	20231005	2915	-55.40	20230216	1222	6.38	20231005	4.06	N	204610	100	67 억	9586830	N	N	103	N	N
127	20231006	110719	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1304	47	2	3.74	372200919	290260	4.98	1245	1313	1245	1634	880	1257	1282.30	14.29	133452	1564	1410	1316	1162	1068	1487	1239	67	377	100	800	1	1	67069720	875	5.95	0.87	12	0.43	219.00	1498.00	2915	20230216	-55.27	1222	20231005	6.71	2915	-55.27	20230216	1222	6.71	20231005	2915	-55.27	20230216	1222	6.71	20231005	4.06	N	204610	100	67 억	9586830	N	N	103	N	N
128	20231006	100724	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1296	39	2	3.10	280114125	219514	3.76	1245	1299	1245	1634	880	1257	1276.07	14.29	97859	1564	1410	1316	1162	1068	1487	1239	67	377	100	800	1	1	67069720	869	5.92	0.87	12	0.33	219.00	1498.00	2915	20230216	-55.54	1222	20231005	6.06	2915	-55.54	20230216	1222	6.06	20231005	2915	-55.54	20230216	1222	6.06	20231005	4.06	N	204610	100	67 억	9586830	N	N	103	N	N
129	20231006	090721	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1268	11	2	0.88	56113215	44593	0.76	1245	1279	1245	1634	880	1257	1258.34	14.29	5221	1564	1410	1316	1162	1068	1487	1239	67	377	100	800	1	1	67069720	850	5.79	0.85	12	0.07	219.00	1498.00	2915	20230216	-56.50	1222	20231005	3.76	2915	-56.50	20230216	1222	3.76	20231005	2915	-56.50	20230216	1222	3.76	20231005	4.06	N	204610	100	67 억	9586830	N	N	103	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History