KissMeData/300080/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21800	100	2	0.46	565469850	25856	87.60	22100	22450	21550	28200	15200	21700	21869.98	9.30	-5412	22833	22266	21483	20916	20133	22550	21200	26	6500	500	13020	50	1	5231946	1141	-19.38	9.26	12	0.49	-1125.00	2353.00	40150	20221117	-45.70	18300	20221214	19.13	40000	-45.50	20230724	19050	14.44	20231027	40150	-45.70	20221117	18300	19.13	20221214	0.65	N	300080	500	26 억	486710	N	N	11	N	00	N
3	20231031	151139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21800	100	2	0.46	557476950	25489	86.36	22100	22450	21550	28200	15200	21700	21871.28	9.30	-5198	22833	22266	21483	20916	20133	22550	21200	26	6500	500	13020	50	1	5231946	1141	-19.38	9.26	12	0.49	-1125.00	2353.00	40150	20221117	-45.70	18300	20221214	19.13	40000	-45.50	20230724	19050	14.44	20231027	40150	-45.70	20221117	18300	19.13	20221214	0.65	N	300080	500	26 억	486710	N	N	16	N	00	N
4	20231031	141149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21650	-50	5	-0.23	493609350	22544	76.38	22100	22450	21550	28200	15200	21700	21895.38	9.30	-6551	22833	22266	21483	20916	20133	22550	21200	26	6500	500	13020	50	1	5231946	1133	-19.24	9.20	12	0.43	-1125.00	2353.00	40150	20221117	-46.08	18300	20221214	18.31	40000	-45.88	20230724	19050	13.65	20231027	40150	-46.08	20221117	18300	18.31	20221214	0.65	N	300080	500	26 억	486710	N	N	16	N	00	N
5	20231031	131139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21750	50	2	0.23	467135250	21321	72.24	22100	22450	21550	28200	15200	21700	21909.63	9.30	-5800	22833	22266	21483	20916	20133	22550	21200	26	6500	500	13020	50	1	5231946	1138	-19.33	9.24	12	0.41	-1125.00	2353.00	40150	20221117	-45.83	18300	20221214	18.85	40000	-45.62	20230724	19050	14.17	20231027	40150	-45.83	20221117	18300	18.85	20221214	0.65	N	300080	500	26 억	486710	N	N	16	N	00	N
6	20231031	121140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21650	-50	5	-0.23	434290600	19809	67.11	22100	22450	21550	28200	15200	21700	21923.90	9.30	-5929	22833	22266	21483	20916	20133	22550	21200	26	6500	500	13020	50	1	5231946	1133	-19.24	9.20	12	0.38	-1125.00	2353.00	40150	20221117	-46.08	18300	20221214	18.31	40000	-45.88	20230724	19050	13.65	20231027	40150	-46.08	20221117	18300	18.31	20221214	0.65	N	300080	500	26 억	486710	N	N	16	N	00	N
7	20231031	111209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22000	300	2	1.38	256777700	11679	39.57	22100	22450	21700	28200	15200	21700	21986.27	9.30	-3306	22833	22266	21483	20916	20133	22550	21200	26	6500	500	13020	50	1	5231946	1151	-19.56	9.35	12	0.22	-1125.00	2353.00	40150	20221117	-45.21	18300	20221214	20.22	40000	-45.00	20230724	19050	15.49	20231027	40150	-45.21	20221117	18300	20.22	20221214	0.65	N	300080	500	26 억	486710	N	N	16	N	00	N
8	20231031	101148	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21850	150	2	0.69	188533350	8560	29.00	22100	22450	21700	28200	15200	21700	22024.92	9.30	-2961	22833	22266	21483	20916	20133	22550	21200	26	6500	500	13020	50	1	5231946	1143	-19.42	9.29	12	0.16	-1125.00	2353.00	40150	20221117	-45.58	18300	20221214	19.40	40000	-45.38	20230724	19050	14.70	20231027	40150	-45.58	20221117	18300	19.40	20221214	0.65	N	300080	500	26 억	486710	N	N	16	N	00	N
9	20231031	091148	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21950	250	2	1.15	79495250	3581	12.13	22100	22450	21850	28200	15200	21700	22199.18	9.30	-347	22833	22266	21483	20916	20133	22550	21200	26	6500	500	13020	50	1	5231946	1148	-19.51	9.33	12	0.07	-1125.00	2353.00	40150	20221117	-45.33	18300	20221214	19.95	40000	-45.12	20230724	19050	15.22	20231027	40150	-45.33	20221117	18300	19.95	20221214	0.65	N	300080	500	26 억	486710	N	N	16	N	00	N
10	20231030	161125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21700	950	2	4.58	635837800	29465	55.56	20750	22050	20700	26950	14550	20750	21579.33	9.36	-3152	22683	21716	20383	19416	18083	22200	19900	26	6200	500	12450	50	1	5231946	1135	-19.29	9.22	12	0.56	-1125.00	2353.00	40150	20221117	-45.95	18300	20221214	18.58	40000	-45.75	20230724	19050	13.91	20231027	40150	-45.95	20221117	18300	18.58	20221214	0.67	N	300080	500	26 억	489685	N	N	16	N	00	N
11	20231030	151100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21750	1000	2	4.82	587070950	27214	51.32	20750	22050	20700	26950	14550	20750	21572.39	9.36	-3479	22683	21716	20383	19416	18083	22200	19900	26	6200	500	12450	50	1	5231946	1138	-19.33	9.24	12	0.52	-1125.00	2353.00	40150	20221117	-45.83	18300	20221214	18.85	40000	-45.62	20230724	19050	14.17	20231027	40150	-45.83	20221117	18300	18.85	20221214	0.67	N	300080	500	26 억	489685	N	N	1	N	00	N
12	20231030	141057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21800	1050	2	5.06	504795450	23447	44.22	20750	22050	20700	26950	14550	20750	21529.21	9.36	-4625	22683	21716	20383	19416	18083	22200	19900	26	6200	500	12450	50	1	5231946	1141	-19.38	9.26	12	0.45	-1125.00	2353.00	40150	20221117	-45.70	18300	20221214	19.13	40000	-45.50	20230724	19050	14.44	20231027	40150	-45.70	20221117	18300	19.13	20221214	0.67	N	300080	500	26 억	489685	N	N	1	N	00	N
13	20231030	131102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21800	1050	2	5.06	413800600	19274	36.35	20750	22050	20700	26950	14550	20750	21469.37	9.36	-3956	22683	21716	20383	19416	18083	22200	19900	26	6200	500	12450	50	1	5231946	1141	-19.38	9.26	12	0.37	-1125.00	2353.00	40150	20221117	-45.70	18300	20221214	19.13	40000	-45.50	20230724	19050	14.44	20231027	40150	-45.70	20221117	18300	19.13	20221214	0.67	N	300080	500	26 억	489685	N	N	1	N	00	N
14	20231030	121051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21400	650	2	3.13	356230650	16615	31.33	20750	22050	20700	26950	14550	20750	21440.30	9.36	-4393	22683	21716	20383	19416	18083	22200	19900	26	6200	500	12450	50	1	5231946	1120	-19.02	9.09	12	0.32	-1125.00	2353.00	40150	20221117	-46.70	18300	20221214	16.94	40000	-46.50	20230724	19050	12.34	20231027	40150	-46.70	20221117	18300	16.94	20221214	0.67	N	300080	500	26 억	489685	N	N	1	N	00	N
15	20231030	111053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21500	750	2	3.61	229059750	10735	20.24	20750	22050	20700	26950	14550	20750	21337.66	9.36	-1483	22683	21716	20383	19416	18083	22200	19900	26	6200	500	12450	50	1	5231946	1125	-19.11	9.14	12	0.21	-1125.00	2353.00	40150	20221117	-46.45	18300	20221214	17.49	40000	-46.25	20230724	19050	12.86	20231027	40150	-46.45	20221117	18300	17.49	20221214	0.67	N	300080	500	26 억	489685	N	N	1	N	00	N
16	20231030	101049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21350	600	2	2.89	114319800	5445	10.27	20750	21400	20700	26950	14550	20750	20995.37	9.36	-1076	22683	21716	20383	19416	18083	22200	19900	26	6200	500	12450	50	1	5231946	1117	-18.98	9.07	12	0.10	-1125.00	2353.00	40150	20221117	-46.82	18300	20221214	16.67	40000	-46.62	20230724	19050	12.07	20231027	40150	-46.82	20221117	18300	16.67	20221214	0.67	N	300080	500	26 억	489685	N	N	1	N	00	N
17	20231030	091049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20900	150	2	0.72	42288300	2026	3.82	20750	21400	20700	26950	14550	20750	20872.80	9.36	-661	22683	21716	20383	19416	18083	22200	19900	26	6200	500	12450	50	1	5231946	1093	-18.58	8.88	12	0.04	-1125.00	2353.00	40150	20221117	-47.95	18300	20221214	14.21	40000	-47.75	20230724	19050	9.71	20231027	40150	-47.95	20221117	18300	14.21	20221214	0.67	N	300080	500	26 억	489685	N	N	1	N	00	N
18	20231027	160958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20750	550	2	2.72	1088170910	53026	194.67	20000	21350	19050	26250	14150	20200	20521.41	9.64	-15113	20880	20540	20260	19920	19640	20400	19780	26	6050	500	12120	50	1	5231946	1086	-18.44	8.82	12	1.01	-1125.00	2353.00	40150	20221117	-48.32	18300	20221214	13.39	40000	-48.12	20230724	19050	8.92	20231027	40150	-48.32	20221117	18300	13.39	20221214	0.67	N	300080	500	26 억	504236	N	N	1	N	00	N
19	20231027	151051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20550	350	2	1.73	1047751160	51070	187.49	20000	21350	19050	26250	14150	20200	20515.98	9.64	-14641	20880	20540	20260	19920	19640	20400	19780	26	6050	500	12120	50	1	5231946	1075	-18.27	8.73	12	0.98	-1125.00	2353.00	40150	20221117	-48.82	18300	20221214	12.30	40000	-48.62	20230724	19050	7.87	20231027	40150	-48.82	20221117	18300	12.30	20221214	0.67	N	300080	500	26 억	504236	N	N	0	N	00	N
20	20231027	141048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20500	300	2	1.49	493277760	24561	90.17	20000	20650	19050	26250	14150	20200	20083.78	9.64	-2437	20880	20540	20260	19920	19640	20400	19780	26	6050	500	12120	50	1	5231946	1073	-18.22	8.71	12	0.47	-1125.00	2353.00	40150	20221117	-48.94	18300	20221214	12.02	40000	-48.75	20230724	19050	7.61	20231027	40150	-48.94	20221117	18300	12.02	20221214	0.67	N	300080	500	26 억	504236	N	N	0	N	00	N
21	20231027	131039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20100	-100	5	-0.50	369359280	18469	67.80	20000	20650	19050	26250	14150	20200	19998.88	9.64	-826	20880	20540	20260	19920	19640	20400	19780	26	6050	500	12120	50	1	5231946	1052	-17.87	8.54	12	0.35	-1125.00	2353.00	40150	20221117	-49.94	18300	20221214	9.84	40000	-49.75	20230724	19050	5.51	20231027	40150	-49.94	20221117	18300	9.84	20221214	0.67	N	300080	500	26 억	504236	N	N	0	N	00	N
22	20231027	121051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20250	50	2	0.25	332613420	16636	61.07	20000	20650	19050	26250	14150	20200	19993.59	9.64	-44	20880	20540	20260	19920	19640	20400	19780	26	6050	500	12120	50	1	5231946	1059	-18.00	8.61	12	0.32	-1125.00	2353.00	40150	20221117	-49.56	18300	20221214	10.66	40000	-49.38	20230724	19050	6.30	20231027	40150	-49.56	20221117	18300	10.66	20221214	0.67	N	300080	500	26 억	504236	N	N	0	N	00	N
23	20231027	111058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20300	100	2	0.50	289932870	14539	53.38	20000	20650	19050	26250	14150	20200	19941.73	9.64	-1451	20880	20540	20260	19920	19640	20400	19780	26	6050	500	12120	50	1	5231946	1062	-18.04	8.63	12	0.28	-1125.00	2353.00	40150	20221117	-49.44	18300	20221214	10.93	40000	-49.25	20230724	19050	6.56	20231027	40150	-49.44	20221117	18300	10.93	20221214	0.67	N	300080	500	26 억	504236	N	N	0	N	00	N
24	20231027	101047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20200	0	3	0.00	196888870	9969	36.60	20000	20650	19050	26250	14150	20200	19750.11	9.64	-2403	20880	20540	20260	19920	19640	20400	19780	26	6050	500	12120	50	1	5231946	1057	-17.96	8.58	12	0.19	-1125.00	2353.00	40150	20221117	-49.69	18300	20221214	10.38	40000	-49.50	20230724	19050	6.04	20231027	40150	-49.69	20221117	18300	10.38	20221214	0.67	N	300080	500	26 억	504236	N	N	0	N	00	N
25	20231027	091051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20150	-50	5	-0.25	10958250	544	2.00	20000	20650	20000	26250	14150	20200	20143.84	9.64	7	20880	20540	20260	19920	19640	20400	19780	26	6050	500	12120	50	1	5231946	1054	-17.91	8.56	12	0.01	-1125.00	2353.00	40150	20221117	-49.81	18300	20221214	10.11	40000	-49.62	20230724	19840	1.56	20231024	40150	-49.81	20221117	18300	10.11	20221214	0.67	N	300080	500	26 억	504236	N	N	0	N	00	N
26	20231026	161034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20200	-850	5	-4.04	545404290	27014	46.77	20500	20600	19980	27350	14750	21050	20189.69	9.62	621	22450	21750	21150	20450	19850	21450	20150	26	6300	500	12630	50	1	5231946	1057	-17.96	8.58	12	0.52	-1125.00	2353.00	40150	20221117	-49.69	18300	20221214	10.38	40000	-49.50	20230724	19840	1.81	20231024	40150	-49.69	20221117	18300	10.38	20221214	0.72	N	300080	500	26 억	503535	N	N	8	N	00	N
27	20231026	151033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20100	-950	5	-4.51	533095540	26403	45.71	20500	20600	19980	27350	14750	21050	20190.72	9.62	672	22450	21750	21150	20450	19850	21450	20150	26	6300	500	12630	50	1	5231946	1052	-17.87	8.54	12	0.50	-1125.00	2353.00	40150	20221117	-49.94	18300	20221214	9.84	40000	-49.75	20230724	19840	1.31	20231024	40150	-49.94	20221117	18300	9.84	20221214	0.72	N	300080	500	26 억	503535	N	N	8	N	00	N
28	20231026	141035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20050	-1000	5	-4.75	426352850	21078	36.49	20500	20600	20000	27350	14750	21050	20227.39	9.62	580	22450	21750	21150	20450	19850	21450	20150	26	6300	500	12630	50	1	5231946	1049	-17.82	8.52	12	0.40	-1125.00	2353.00	40150	20221117	-50.06	18300	20221214	9.56	40000	-49.88	20230724	19840	1.06	20231024	40150	-50.06	20221117	18300	9.56	20221214	0.72	N	300080	500	26 억	503535	N	N	8	N	00	N
29	20231026	131033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20300	-750	5	-3.56	355070050	17530	30.35	20500	20600	20050	27350	14750	21050	20254.99	9.62	70	22450	21750	21150	20450	19850	21450	20150	26	6300	500	12630	50	1	5231946	1062	-18.04	8.63	12	0.34	-1125.00	2353.00	40150	20221117	-49.44	18300	20221214	10.93	40000	-49.25	20230724	19840	2.32	20231024	40150	-49.44	20221117	18300	10.93	20221214	0.72	N	300080	500	26 억	503535	N	N	8	N	00	N
30	20231026	121025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20250	-800	5	-3.80	317922850	15701	27.18	20500	20600	20050	27350	14750	21050	20248.57	9.62	736	22450	21750	21150	20450	19850	21450	20150	26	6300	500	12630	50	1	5231946	1059	-18.00	8.61	12	0.30	-1125.00	2353.00	40150	20221117	-49.56	18300	20221214	10.66	40000	-49.38	20230724	19840	2.07	20231024	40150	-49.56	20221117	18300	10.66	20221214	0.72	N	300080	500	26 억	503535	N	N	8	N	00	N
31	20231026	111042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20250	-800	5	-3.80	238767500	11769	20.38	20500	20600	20050	27350	14750	21050	20287.83	9.62	1083	22450	21750	21150	20450	19850	21450	20150	26	6300	500	12630	50	1	5231946	1059	-18.00	8.61	12	0.22	-1125.00	2353.00	40150	20221117	-49.56	18300	20221214	10.66	40000	-49.38	20230724	19840	2.07	20231024	40150	-49.56	20221117	18300	10.66	20221214	0.72	N	300080	500	26 억	503535	N	N	8	N	00	N
32	20231026	101037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20350	-700	5	-3.33	157318750	7761	13.44	20500	20600	20050	27350	14750	21050	20270.42	9.62	-106	22450	21750	21150	20450	19850	21450	20150	26	6300	500	12630	50	1	5231946	1065	-18.09	8.65	12	0.15	-1125.00	2353.00	40150	20221117	-49.32	18300	20221214	11.20	40000	-49.12	20230724	19840	2.57	20231024	40150	-49.32	20221117	18300	11.20	20221214	0.72	N	300080	500	26 억	503535	N	N	8	N	00	N
33	20231026	091034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20350	-700	5	-3.33	32562850	1607	2.78	20500	20500	20050	27350	14750	21050	20263.13	9.62	104	22450	21750	21150	20450	19850	21450	20150	26	6300	500	12630	50	1	5231946	1065	-18.09	8.65	12	0.03	-1125.00	2353.00	40150	20221117	-49.32	18300	20221214	11.20	40000	-49.12	20230724	19840	2.57	20231024	40150	-49.32	20221117	18300	11.20	20221214	0.72	N	300080	500	26 억	503535	N	N	8	N	00	N
34	20231025	161037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21050	-650	5	-3.00	1214995800	57657	113.76	21700	21850	20550	28200	15200	21700	21072.85	9.48	8218	23273	22486	21163	20376	19053	22880	20770	26	6500	500	13020	50	1	5231946	1101	-18.71	8.95	12	1.10	-1125.00	2353.00	40150	20221117	-47.57	18300	20221214	15.03	40000	-47.38	20230724	19840	6.10	20231024	40150	-47.57	20221117	18300	15.03	20221214	0.69	N	300080	500	26 억	495840	N	N	8	N	00	N
35	20231025	151034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21150	-550	5	-2.53	1206384350	57248	112.96	21700	21850	20550	28200	15200	21700	21072.95	9.48	8294	23273	22486	21163	20376	19053	22880	20770	26	6500	500	13020	50	1	5231946	1107	-18.80	8.99	12	1.09	-1125.00	2353.00	40150	20221117	-47.32	18300	20221214	15.57	40000	-47.12	20230724	19840	6.60	20231024	40150	-47.32	20221117	18300	15.57	20221214	0.69	N	300080	500	26 억	495840	N	N	4	N	00	N
36	20231025	141030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21150	-550	5	-2.53	1146497500	54403	107.34	21700	21850	20550	28200	15200	21700	21074.16	9.48	8350	23273	22486	21163	20376	19053	22880	20770	26	6500	500	13020	50	1	5231946	1107	-18.80	8.99	12	1.04	-1125.00	2353.00	40150	20221117	-47.32	18300	20221214	15.57	40000	-47.12	20230724	19840	6.60	20231024	40150	-47.32	20221117	18300	15.57	20221214	0.69	N	300080	500	26 억	495840	N	N	4	N	00	N
37	20231025	131031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20950	-750	5	-3.46	1045117800	49533	97.73	21700	21850	20550	28200	15200	21700	21099.42	9.48	8274	23273	22486	21163	20376	19053	22880	20770	26	6500	500	13020	50	1	5231946	1096	-18.62	8.90	12	0.95	-1125.00	2353.00	40150	20221117	-47.82	18300	20221214	14.48	40000	-47.62	20230724	19840	5.59	20231024	40150	-47.82	20221117	18300	14.48	20221214	0.69	N	300080	500	26 억	495840	N	N	4	N	00	N
38	20231025	121034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21000	-700	5	-3.23	882095100	41685	82.25	21700	21850	20650	28200	15200	21700	21160.97	9.48	11025	23273	22486	21163	20376	19053	22880	20770	26	6500	500	13020	50	1	5231946	1099	-18.67	8.92	12	0.80	-1125.00	2353.00	40150	20221117	-47.70	18300	20221214	14.75	40000	-47.50	20230724	19840	5.85	20231024	40150	-47.70	20221117	18300	14.75	20221214	0.69	N	300080	500	26 억	495840	N	N	4	N	00	N
39	20231025	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21100	-600	5	-2.76	805119800	38046	75.07	21700	21850	20650	28200	15200	21700	21161.75	9.48	11267	23273	22486	21163	20376	19053	22880	20770	26	6500	500	13020	50	1	5231946	1104	-18.76	8.97	12	0.73	-1125.00	2353.00	40150	20221117	-47.45	18300	20221214	15.30	40000	-47.25	20230724	19840	6.35	20231024	40150	-47.45	20221117	18300	15.30	20221214	0.69	N	300080	500	26 억	495840	N	N	4	N	00	N
40	20231025	101035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21250	-450	5	-2.07	480572600	22530	44.45	21700	21850	20950	28200	15200	21700	21330.34	9.48	7285	23273	22486	21163	20376	19053	22880	20770	26	6500	500	13020	50	1	5231946	1112	-18.89	9.03	12	0.43	-1125.00	2353.00	40150	20221117	-47.07	18300	20221214	16.12	40000	-46.88	20230724	19840	7.11	20231024	40150	-47.07	20221117	18300	16.12	20221214	0.69	N	300080	500	26 억	495840	N	N	4	N	00	N
41	20231025	091031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21650	-50	5	-0.23	83293650	3869	7.63	21700	21850	21350	28200	15200	21700	21528.47	9.48	527	23273	22486	21163	20376	19053	22880	20770	26	6500	500	13020	50	1	5231946	1133	-19.24	9.20	12	0.07	-1125.00	2353.00	40150	20221117	-46.08	18300	20221214	18.31	40000	-45.88	20230724	19840	9.12	20231024	40150	-46.08	20221117	18300	18.31	20221214	0.69	N	300080	500	26 억	495840	N	N	4	N	00	N
42	20231024	161008	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21700	650	2	3.09	1056604850	50610	103.32	21550	21950	19840	27350	14750	21050	20877.36	9.34	5422	22950	22000	21450	20500	19950	21725	20225	26	6300	500	12630	50	1	5231946	1135	-19.29	9.22	12	0.97	-1125.00	2353.00	40150	20221117	-45.95	18300	20221214	18.58	40000	-45.75	20230724	19840	9.38	20231024	40150	-45.95	20221117	18300	18.58	20221214	0.71	N	300080	500	26 억	488444	N	N	4	N	01	N
43	20231024	151024	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21800	750	2	3.56	1017743700	48817	99.66	21550	21950	19840	27350	14750	21050	20848.14	9.34	4491	22950	22000	21450	20500	19950	21725	20225	26	6300	500	12630	50	1	5231946	1141	-19.38	9.26	12	0.93	-1125.00	2353.00	40150	20221117	-45.70	18300	20221214	19.13	40000	-45.50	20230724	19840	9.88	20231024	40150	-45.70	20221117	18300	19.13	20221214	0.71	N	300080	500	26 억	488444	N	N	0	N	01	N
44	20231024	141007	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21800	750	2	3.56	871994000	42100	85.95	21550	21800	19840	27350	14750	21050	20712.45	9.34	4143	22950	22000	21450	20500	19950	21725	20225	26	6300	500	12630	50	1	5231946	1141	-19.38	9.26	12	0.80	-1125.00	2353.00	40150	20221117	-45.70	18300	20221214	19.13	40000	-45.50	20230724	19840	9.88	20231024	40150	-45.70	20221117	18300	19.13	20221214	0.71	N	300080	500	26 억	488444	N	N	0	N	01	N
45	20231024	131011	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21200	150	2	0.71	764727200	37112	75.77	21550	21650	19840	27350	14750	21050	20605.93	9.34	2757	22950	22000	21450	20500	19950	21725	20225	26	6300	500	12630	50	1	5231946	1109	-18.84	9.01	12	0.71	-1125.00	2353.00	40150	20221117	-47.20	18300	20221214	15.85	40000	-47.00	20230724	19840	6.85	20231024	40150	-47.20	20221117	18300	15.85	20221214	0.71	N	300080	500	26 억	488444	N	N	0	N	01	N
46	20231024	121023	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21050	0	3	0.00	664610000	32397	66.14	21550	21650	19840	27350	14750	21050	20514.55	9.34	3349	22950	22000	21450	20500	19950	21725	20225	26	6300	500	12630	50	1	5231946	1101	-18.71	8.95	12	0.62	-1125.00	2353.00	40150	20221117	-47.57	18300	20221214	15.03	40000	-47.38	20230724	19840	6.10	20231024	40150	-47.57	20221117	18300	15.03	20221214	0.71	N	300080	500	26 억	488444	N	N	0	N	01	N
47	20231024	111019	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20600	-450	5	-2.14	605016200	29532	60.29	21550	21650	19840	27350	14750	21050	20486.80	9.34	3479	22950	22000	21450	20500	19950	21725	20225	26	6300	500	12630	50	1	5231946	1078	-18.31	8.75	12	0.56	-1125.00	2353.00	40150	20221117	-48.69	18300	20221214	12.57	40000	-48.50	20230724	19840	3.83	20231024	40150	-48.69	20221117	18300	12.57	20221214	0.71	N	300080	500	26 억	488444	N	N	0	N	01	N
48	20231024	101009	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20400	-650	5	-3.09	275843050	13199	26.95	21550	21650	20300	27350	14750	21050	20898.78	9.34	-1519	22950	22000	21450	20500	19950	21725	20225	26	6300	500	12630	50	1	5231946	1067	-18.13	8.67	12	0.25	-1125.00	2353.00	40150	20221117	-49.19	18300	20221214	11.48	40000	-49.00	20230724	20300	0.49	20231024	40150	-49.19	20221117	18300	11.48	20221214	0.71	N	300080	500	26 억	488444	N	N	0	N	01	N
49	20231024	091017	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21550	500	2	2.38	37027650	1725	3.52	21550	21650	21250	27350	14750	21050	21465.30	9.34	657	22950	22000	21450	20500	19950	21725	20225	26	6300	500	12630	50	1	5231946	1127	-19.16	9.16	12	0.03	-1125.00	2353.00	40150	20221117	-46.33	18300	20221214	17.76	40000	-46.12	20230724	20400	5.64	20230110	40150	-46.33	20221117	18300	17.76	20221214	0.71	N	300080	500	26 억	488444	N	N	0	N	01	N
50	20231023	161002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21050	-1150	5	-5.18	1050062000	48829	82.09	22200	22400	20900	28850	15550	22200	21504.95	9.36	-2489	23600	22900	22350	21650	21100	22625	21375	26	6650	500	13320	50	1	5231946	1101	-18.71	8.95	12	0.93	-1125.00	2353.00	40150	20221117	-47.57	18300	20221214	15.03	40000	-47.38	20230724	20400	3.19	20230110	40150	-47.57	20221117	18300	15.03	20221214	0.75	N	300080	500	26 억	489691	N	N	0	N	00	N
51	20231023	151007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21200	-1000	5	-4.50	988237600	45887	77.14	22200	22400	20950	28850	15550	22200	21536.33	9.36	-2715	23600	22900	22350	21650	21100	22625	21375	26	6650	500	13320	50	1	5231946	1109	-18.84	9.01	12	0.88	-1125.00	2353.00	40150	20221117	-47.20	18300	20221214	15.85	40000	-47.00	20230724	20400	3.92	20230110	40150	-47.20	20221117	18300	15.85	20221214	0.75	N	300080	500	26 억	489691	N	N	0	N	00	N
52	20231023	141006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21200	-1000	5	-4.50	864177600	39991	67.23	22200	22400	20950	28850	15550	22200	21609.30	9.36	-4884	23600	22900	22350	21650	21100	22625	21375	26	6650	500	13320	50	1	5231946	1109	-18.84	9.01	12	0.76	-1125.00	2353.00	40150	20221117	-47.20	18300	20221214	15.85	40000	-47.00	20230724	20400	3.92	20230110	40150	-47.20	20221117	18300	15.85	20221214	0.75	N	300080	500	26 억	489691	N	N	0	N	00	N
53	20231023	131012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21450	-750	5	-3.38	557151500	25489	42.85	22200	22400	21300	28850	15550	22200	21858.51	9.36	-8722	23600	22900	22350	21650	21100	22625	21375	26	6650	500	13320	50	1	5231946	1122	-19.07	9.12	12	0.49	-1125.00	2353.00	40150	20221117	-46.58	18300	20221214	17.21	40000	-46.38	20230724	20400	5.15	20230110	40150	-46.58	20221117	18300	17.21	20221214	0.75	N	300080	500	26 억	489691	N	N	0	N	00	N
54	20231023	121002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21650	-550	5	-2.48	446650800	20348	34.21	22200	22400	21600	28850	15550	22200	21950.60	9.36	-6458	23600	22900	22350	21650	21100	22625	21375	26	6650	500	13320	50	1	5231946	1133	-19.24	9.20	12	0.39	-1125.00	2353.00	40150	20221117	-46.08	18300	20221214	18.31	40000	-45.88	20230724	20400	6.13	20230110	40150	-46.08	20221117	18300	18.31	20221214	0.75	N	300080	500	26 억	489691	N	N	0	N	00	N
55	20231023	110959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22150	-50	5	-0.23	312669950	14202	23.88	22200	22400	21650	28850	15550	22200	22015.91	9.36	-3231	23600	22900	22350	21650	21100	22625	21375	26	6650	500	13320	50	1	5231946	1159	-19.69	9.41	12	0.27	-1125.00	2353.00	40150	20221117	-44.83	18300	20221214	21.04	40000	-44.62	20230724	20400	8.58	20230110	40150	-44.83	20221117	18300	21.04	20221214	0.75	N	300080	500	26 억	489691	N	N	0	N	00	N
56	20231023	100952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21800	-400	5	-1.80	218819250	9959	16.74	22200	22350	21650	28850	15550	22200	21972.01	9.36	-2682	23600	22900	22350	21650	21100	22625	21375	26	6650	500	13320	50	1	5231946	1141	-19.38	9.26	12	0.19	-1125.00	2353.00	40150	20221117	-45.70	18300	20221214	19.13	40000	-45.50	20230724	20400	6.86	20230110	40150	-45.70	20221117	18300	19.13	20221214	0.75	N	300080	500	26 억	489691	N	N	0	N	00	N
57	20231023	091012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22150	-50	5	-0.23	76886300	3500	5.88	22200	22200	21700	28850	15550	22200	21967.51	9.36	-801	23600	22900	22350	21650	21100	22625	21375	26	6650	500	13320	50	1	5231946	1159	-19.69	9.41	12	0.07	-1125.00	2353.00	40150	20221117	-44.83	18300	20221214	21.04	40000	-44.62	20230724	20400	8.58	20230110	40150	-44.83	20221117	18300	21.04	20221214	0.75	N	300080	500	26 억	489691	N	N	0	N	00	N
58	20231020	160957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22200	-950	5	-4.10	1318982850	59310	57.50	22550	23050	21800	30050	16250	23150	22238.82	9.27	4281	25516	24332	23616	22432	21716	23975	22075	26	6900	500	13890	50	1	5231946	1161	-19.73	9.43	12	1.13	-1125.00	2353.00	40150	20221117	-44.71	18300	20221214	21.31	40000	-44.50	20230724	20400	8.82	20230110	40150	-44.71	20221117	18300	21.31	20221214	0.71	N	300080	500	26 억	485089	N	N	0	N	00	N
59	20231020	150956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22000	-1150	5	-4.97	1276193100	57366	55.62	22550	23050	21800	30050	16250	23150	22246.51	9.27	3895	25516	24332	23616	22432	21716	23975	22075	26	6900	500	13890	50	1	5231946	1151	-19.56	9.35	12	1.10	-1125.00	2353.00	40150	20221117	-45.21	18300	20221214	20.22	40000	-45.00	20230724	20400	7.84	20230110	40150	-45.21	20221117	18300	20.22	20221214	0.71	N	300080	500	26 억	485089	N	N	0	N	00	N
60	20231020	141007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22300	-850	5	-3.67	1054940600	47413	45.97	22550	23050	21800	30050	16250	23150	22250.03	9.27	7048	25516	24332	23616	22432	21716	23975	22075	26	6900	500	13890	50	1	5231946	1167	-19.82	9.48	12	0.91	-1125.00	2353.00	40150	20221117	-44.46	18300	20221214	21.86	40000	-44.25	20230724	20400	9.31	20230110	40150	-44.46	20221117	18300	21.86	20221214	0.71	N	300080	500	26 억	485089	N	N	0	N	00	N
61	20231020	130939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22300	-850	5	-3.67	895117200	40280	39.05	22550	23050	21800	30050	16250	23150	22222.37	9.27	5462	25516	24332	23616	22432	21716	23975	22075	26	6900	500	13890	50	1	5231946	1167	-19.82	9.48	12	0.77	-1125.00	2353.00	40150	20221117	-44.46	18300	20221214	21.86	40000	-44.25	20230724	20400	9.31	20230110	40150	-44.46	20221117	18300	21.86	20221214	0.71	N	300080	500	26 억	485089	N	N	0	N	00	N
62	20231020	120950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22300	-850	5	-3.67	740480350	33345	32.33	22550	23050	21800	30050	16250	23150	22206.64	9.27	5396	25516	24332	23616	22432	21716	23975	22075	26	6900	500	13890	50	1	5231946	1167	-19.82	9.48	12	0.64	-1125.00	2353.00	40150	20221117	-44.46	18300	20221214	21.86	40000	-44.25	20230724	20400	9.31	20230110	40150	-44.46	20221117	18300	21.86	20221214	0.71	N	300080	500	26 억	485089	N	N	0	N	00	N
63	20231020	111001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22000	-1150	5	-4.97	663828650	29852	28.94	22550	23050	21850	30050	16250	23150	22237.33	9.27	5367	25516	24332	23616	22432	21716	23975	22075	26	6900	500	13890	50	1	5231946	1151	-19.56	9.35	12	0.57	-1125.00	2353.00	40150	20221117	-45.21	18300	20221214	20.22	40000	-45.00	20230724	20400	7.84	20230110	40150	-45.21	20221117	18300	20.22	20221214	0.71	N	300080	500	26 억	485089	N	N	0	N	00	N
64	20231020	100951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22100	-1050	5	-4.54	358797150	15986	15.50	22550	23050	22100	30050	16250	23150	22444.46	9.27	2114	25516	24332	23616	22432	21716	23975	22075	26	6900	500	13890	50	1	5231946	1156	-19.64	9.39	12	0.31	-1125.00	2353.00	40150	20221117	-44.96	18300	20221214	20.77	40000	-44.75	20230724	20400	8.33	20230110	40150	-44.96	20221117	18300	20.77	20221214	0.71	N	300080	500	26 억	485089	N	N	0	N	00	N
65	20231020	090949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22500	-650	5	-2.81	95331200	4204	4.08	22550	23050	22500	30050	16250	23150	22676.31	9.27	411	25516	24332	23616	22432	21716	23975	22075	26	6900	500	13890	50	1	5231946	1177	-20.00	9.56	12	0.08	-1125.00	2353.00	40150	20221117	-43.96	18300	20221214	22.95	40000	-43.75	20230724	20400	10.29	20230110	40150	-43.96	20221117	18300	22.95	20221214	0.71	N	300080	500	26 억	485089	N	N	0	N	00	N
66	20231019	160948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23150	-1850	5	-7.40	2421556700	102988	185.64	24550	24800	22900	32500	17500	25000	23513.16	8.63	35813	27900	26450	25650	24200	23400	26050	23800	26	7500	500	15000	50	1	5231946	1211	-20.58	9.84	12	1.97	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	20400	13.48	20230110	40150	-42.34	20221117	18300	26.50	20221214	0.78	N	300080	500	26 억	451534	N	N	0	N	00	N
67	20231019	150938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22950	-2050	5	-8.20	2361594000	100389	180.95	24550	24800	22900	32500	17500	25000	23524.43	8.63	35968	27900	26450	25650	24200	23400	26050	23800	26	7500	500	15000	50	1	5231946	1201	-20.40	9.75	12	1.92	-1125.00	2353.00	40150	20221117	-42.84	18300	20221214	25.41	40000	-42.62	20230724	20400	12.50	20230110	40150	-42.84	20221117	18300	25.41	20221214	0.78	N	300080	500	26 억	451534	N	N	0	N	00	N
68	20231019	140952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23050	-1950	5	-7.80	2094704400	88763	160.00	24550	24800	22950	32500	17500	25000	23598.85	8.63	30422	27900	26450	25650	24200	23400	26050	23800	26	7500	500	15000	50	1	5231946	1206	-20.49	9.80	12	1.70	-1125.00	2353.00	40150	20221117	-42.59	18300	20221214	25.96	40000	-42.38	20230724	20400	12.99	20230110	40150	-42.59	20221117	18300	25.96	20221214	0.78	N	300080	500	26 억	451534	N	N	0	N	00	N
69	20231019	130943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23200	-1800	5	-7.20	1835052550	77532	139.75	24550	24800	22950	32500	17500	25000	23668.32	8.63	26242	27900	26450	25650	24200	23400	26050	23800	26	7500	500	15000	50	1	5231946	1214	-20.62	9.86	12	1.48	-1125.00	2353.00	40150	20221117	-42.22	18300	20221214	26.78	40000	-42.00	20230724	20400	13.73	20230110	40150	-42.22	20221117	18300	26.78	20221214	0.78	N	300080	500	26 억	451534	N	N	0	N	00	N
70	20231019	120949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23400	-1600	5	-6.40	1304922550	54592	98.40	24550	24800	23350	32500	17500	25000	23903.18	8.63	12424	27900	26450	25650	24200	23400	26050	23800	26	7500	500	15000	50	1	5231946	1224	-20.80	9.94	12	1.04	-1125.00	2353.00	40150	20221117	-41.72	18300	20221214	27.87	40000	-41.50	20230724	20400	14.71	20230110	40150	-41.72	20221117	18300	27.87	20221214	0.78	N	300080	500	26 억	451534	N	N	0	N	00	N
71	20231019	110944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23850	-1150	5	-4.60	824019600	34201	61.65	24550	24800	23800	32500	17500	25000	24093.44	8.63	5807	27900	26450	25650	24200	23400	26050	23800	26	7500	500	15000	50	1	5231946	1248	-21.20	10.14	12	0.65	-1125.00	2353.00	40150	20221117	-40.60	18300	20221214	30.33	40000	-40.38	20230724	20400	16.91	20230110	40150	-40.60	20221117	18300	30.33	20221214	0.78	N	300080	500	26 억	451534	N	N	0	N	00	N
72	20231019	100938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24150	-850	5	-3.40	559548450	23183	41.79	24550	24800	23850	32500	17500	25000	24136.15	8.63	5959	27900	26450	25650	24200	23400	26050	23800	26	7500	500	15000	50	1	5231946	1264	-21.47	10.26	12	0.44	-1125.00	2353.00	40150	20221117	-39.85	18300	20221214	31.97	40000	-39.62	20230724	20400	18.38	20230110	40150	-39.85	20221117	18300	31.97	20221214	0.78	N	300080	500	26 억	451534	N	N	0	N	00	N
73	20231019	090947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24150	-850	5	-3.40	197719950	8164	14.72	24550	24800	24000	32500	17500	25000	24218.51	8.63	-68	27900	26450	25650	24200	23400	26050	23800	26	7500	500	15000	50	1	5231946	1264	-21.47	10.26	12	0.16	-1125.00	2353.00	40150	20221117	-39.85	18300	20221214	31.97	40000	-39.62	20230724	20400	18.38	20230110	40150	-39.85	20221117	18300	31.97	20221214	0.78	N	300080	500	26 억	451534	N	N	0	N	00	N
74	20231018	160951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25000	-1600	5	-6.02	1410411000	55397	59.92	27100	27100	24850	34550	18650	26600	25460.06	9.01	-20087	28266	27432	26666	25832	25066	27850	26250	26	7950	500	15960	50	1	5231946	1308	-22.22	10.62	12	1.06	-1125.00	2353.00	40150	20221117	-37.73	18300	20221214	36.61	40000	-37.50	20230724	20400	22.55	20230110	40150	-37.73	20221117	18300	36.61	20221214	0.76	N	300080	500	26 억	471589	N	N	1	N	00	N
75	20231018	150942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	-1550	5	-5.83	1366998000	53662	58.04	27100	27100	24850	34550	18650	26600	25474.23	9.01	-19814	28266	27432	26666	25832	25066	27850	26250	26	7950	500	15960	50	1	5231946	1311	-22.27	10.65	12	1.03	-1125.00	2353.00	40150	20221117	-37.61	18300	20221214	36.89	40000	-37.38	20230724	20400	22.79	20230110	40150	-37.61	20221117	18300	36.89	20221214	0.76	N	300080	500	26 억	471589	N	N	1	N	00	N
76	20231018	140928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24900	-1700	5	-6.39	1149908150	44958	48.63	27100	27100	24900	34550	18650	26600	25577.39	9.01	-20361	28266	27432	26666	25832	25066	27850	26250	26	7950	500	15960	50	1	5231946	1303	-22.13	10.58	12	0.86	-1125.00	2353.00	40150	20221117	-37.98	18300	20221214	36.07	40000	-37.75	20230724	20400	22.06	20230110	40150	-37.98	20221117	18300	36.07	20221214	0.76	N	300080	500	26 억	471589	N	N	1	N	00	N
77	20231018	130925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25150	-1450	5	-5.45	902303850	35075	37.94	27100	27100	25150	34550	18650	26600	25724.99	9.01	-16484	28266	27432	26666	25832	25066	27850	26250	26	7950	500	15960	50	1	5231946	1316	-22.36	10.69	12	0.67	-1125.00	2353.00	40150	20221117	-37.36	18300	20221214	37.43	40000	-37.12	20230724	20400	23.28	20230110	40150	-37.36	20221117	18300	37.43	20221214	0.76	N	300080	500	26 억	471589	N	N	1	N	00	N
78	20231018	120943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25750	-850	5	-3.20	488969200	18774	20.31	27100	27100	25600	34550	18650	26600	26045.02	9.01	-7525	28266	27432	26666	25832	25066	27850	26250	26	7950	500	15960	50	1	5231946	1347	-22.89	10.94	12	0.36	-1125.00	2353.00	40150	20221117	-35.87	18300	20221214	40.71	40000	-35.62	20230724	20400	26.23	20230110	40150	-35.87	20221117	18300	40.71	20221214	0.76	N	300080	500	26 억	471589	N	N	1	N	00	N
79	20231018	110935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26100	-500	5	-1.88	299928100	11433	12.37	27100	27100	25900	34550	18650	26600	26233.54	9.01	-5278	28266	27432	26666	25832	25066	27850	26250	26	7950	500	15960	50	1	5231946	1366	-23.20	11.09	12	0.22	-1125.00	2353.00	40150	20221117	-34.99	18300	20221214	42.62	40000	-34.75	20230724	20400	27.94	20230110	40150	-34.99	20221117	18300	42.62	20221214	0.76	N	300080	500	26 억	471589	N	N	1	N	00	N
80	20231018	100947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	-650	5	-2.44	251909550	9590	10.37	27100	27100	25900	34550	18650	26600	26267.94	9.01	-5280	28266	27432	26666	25832	25066	27850	26250	26	7950	500	15960	50	1	5231946	1358	-23.07	11.03	12	0.18	-1125.00	2353.00	40150	20221117	-35.37	18300	20221214	41.80	40000	-35.12	20230724	20400	27.21	20230110	40150	-35.37	20221117	18300	41.80	20221214	0.76	N	300080	500	26 억	471589	N	N	1	N	00	N
81	20231018	090931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26500	-100	5	-0.38	56966300	2149	2.32	27100	27100	26200	34550	18650	26600	26508.28	9.01	-630	28266	27432	26666	25832	25066	27850	26250	26	7950	500	15960	50	1	5231946	1386	-23.56	11.26	12	0.04	-1125.00	2353.00	40150	20221117	-34.00	18300	20221214	44.81	40000	-33.75	20230724	20400	29.90	20230110	40150	-34.00	20221117	18300	44.81	20221214	0.76	N	300080	500	26 억	471589	N	N	1	N	00	N
82	20231017	160932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	1050	2	4.11	2474948900	92435	142.76	26100	27500	25900	33200	17900	25550	26775.03	8.80	10239	27383	26466	25633	24716	23883	26050	24300	26	7650	500	15330	50	1	5231946	1392	-23.64	11.30	12	1.77	-1125.00	2353.00	40150	20221117	-33.75	18300	20221214	45.36	40000	-33.50	20230724	20400	30.39	20230110	40150	-33.75	20221117	18300	45.36	20221214	0.71	N	300080	500	26 억	460422	N	N	1	N	00	N
83	20231017	150942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26500	950	2	3.72	2438335350	91060	140.64	26100	27500	25900	33200	17900	25550	26777.24	8.80	10160	27383	26466	25633	24716	23883	26050	24300	26	7650	500	15330	50	1	5231946	1386	-23.56	11.26	12	1.74	-1125.00	2353.00	40150	20221117	-34.00	18300	20221214	44.81	40000	-33.75	20230724	20400	29.90	20230110	40150	-34.00	20221117	18300	44.81	20221214	0.71	N	300080	500	26 억	460422	N	N	2	N	00	N
84	20231017	140943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26350	800	2	3.13	2302965350	85931	132.72	26100	27500	25900	33200	17900	25550	26800.17	8.80	8673	27383	26466	25633	24716	23883	26050	24300	26	7650	500	15330	50	1	5231946	1379	-23.42	11.20	12	1.64	-1125.00	2353.00	40150	20221117	-34.37	18300	20221214	43.99	40000	-34.12	20230724	20400	29.17	20230110	40150	-34.37	20221117	18300	43.99	20221214	0.71	N	300080	500	26 억	460422	N	N	2	N	00	N
85	20231017	130935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	1300	2	5.09	2109705750	78620	121.42	26100	27500	25900	33200	17900	25550	26834.21	8.80	7540	27383	26466	25633	24716	23883	26050	24300	26	7650	500	15330	50	1	5231946	1405	-23.87	11.41	12	1.50	-1125.00	2353.00	40150	20221117	-33.13	18300	20221214	46.72	40000	-32.88	20230724	20400	31.62	20230110	40150	-33.13	20221117	18300	46.72	20221214	0.71	N	300080	500	26 억	460422	N	N	2	N	00	N
86	20231017	120939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	1750	2	6.85	1793671950	67048	103.55	26100	27500	25900	33200	17900	25550	26752.06	8.80	9292	27383	26466	25633	24716	23883	26050	24300	26	7650	500	15330	50	1	5231946	1428	-24.27	11.60	12	1.28	-1125.00	2353.00	40150	20221117	-32.00	18300	20221214	49.18	40000	-31.75	20230724	20400	33.82	20230110	40150	-32.00	20221117	18300	49.18	20221214	0.71	N	300080	500	26 억	460422	N	N	2	N	00	N
87	20231017	110929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	1600	2	6.26	1592197150	59632	92.10	26100	27500	25900	33200	17900	25550	26700.38	8.80	6409	27383	26466	25633	24716	23883	26050	24300	26	7650	500	15330	50	1	5231946	1420	-24.13	11.54	12	1.14	-1125.00	2353.00	40150	20221117	-32.38	18300	20221214	48.36	40000	-32.12	20230724	20400	33.09	20230110	40150	-32.38	20221117	18300	48.36	20221214	0.71	N	300080	500	26 억	460422	N	N	2	N	00	N
88	20231017	100921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	1000	2	3.91	1167824800	43886	67.78	26100	27500	25900	33200	17900	25550	26610.42	8.80	-1274	27383	26466	25633	24716	23883	26050	24300	26	7650	500	15330	50	1	5231946	1389	-23.60	11.28	12	0.84	-1125.00	2353.00	40150	20221117	-33.87	18300	20221214	45.08	40000	-33.62	20230724	20400	30.15	20230110	40150	-33.87	20221117	18300	45.08	20221214	0.71	N	300080	500	26 억	460422	N	N	2	N	00	N
89	20231017	090933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26000	450	2	1.76	846713300	31725	49.00	26100	27500	25900	33200	17900	25550	26689.15	8.80	-7455	27383	26466	25633	24716	23883	26050	24300	26	7650	500	15330	50	1	5231946	1360	-23.11	11.05	12	0.61	-1125.00	2353.00	40150	20221117	-35.24	18300	20221214	42.08	40000	-35.00	20230724	20400	27.45	20230110	40150	-35.24	20221117	18300	42.08	20221214	0.71	N	300080	500	26 억	460422	N	N	2	N	00	N
90	20231016	160930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25550	-1000	5	-3.77	1612801650	63541	106.90	26550	26550	24800	34500	18600	26550	25382.04	8.49	16445	29550	28050	27300	25800	25050	27675	25425	26	7950	500	15930	50	1	5231946	1337	-22.71	10.86	12	1.21	-1125.00	2353.00	40150	20221117	-36.36	18300	20221214	39.62	40000	-36.12	20230724	20400	25.25	20230110	40150	-36.36	20221117	18300	39.62	20221214	0.70	N	300080	500	26 억	444303	N	N	2	N	00	N
91	20231016	150931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25350	-1200	5	-4.52	1545310450	60879	102.43	26550	26550	24800	34500	18600	26550	25383.31	8.49	15971	29550	28050	27300	25800	25050	27675	25425	26	7950	500	15930	50	1	5231946	1326	-22.53	10.77	12	1.16	-1125.00	2353.00	40150	20221117	-36.86	18300	20221214	38.52	40000	-36.62	20230724	20400	24.26	20230110	40150	-36.86	20221117	18300	38.52	20221214	0.70	N	300080	500	26 억	444303	N	N	0	N	00	N
92	20231016	140932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25100	-1450	5	-5.46	1012079400	39540	66.52	26550	26550	25050	34500	18600	26550	25596.34	8.49	6643	29550	28050	27300	25800	25050	27675	25425	26	7950	500	15930	50	1	5231946	1313	-22.31	10.67	12	0.76	-1125.00	2353.00	40150	20221117	-37.48	18300	20221214	37.16	40000	-37.25	20230724	20400	23.04	20230110	40150	-37.48	20221117	18300	37.16	20221214	0.70	N	300080	500	26 억	444303	N	N	0	N	00	N
93	20231016	130926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	-1150	5	-4.33	711209000	27625	46.48	26550	26550	25300	34500	18600	26550	25745.12	8.49	2090	29550	28050	27300	25800	25050	27675	25425	26	7950	500	15930	50	1	5231946	1329	-22.58	10.79	12	0.53	-1125.00	2353.00	40150	20221117	-36.74	18300	20221214	38.80	40000	-36.50	20230724	20400	24.51	20230110	40150	-36.74	20221117	18300	38.80	20221214	0.70	N	300080	500	26 억	444303	N	N	0	N	00	N
94	20231016	120927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25450	-1100	5	-4.14	598549900	23185	39.01	26550	26550	25400	34500	18600	26550	25816.26	8.49	1151	29550	28050	27300	25800	25050	27675	25425	26	7950	500	15930	50	1	5231946	1332	-22.62	10.82	12	0.44	-1125.00	2353.00	40150	20221117	-36.61	18300	20221214	39.07	40000	-36.38	20230724	20400	24.75	20230110	40150	-36.61	20221117	18300	39.07	20221214	0.70	N	300080	500	26 억	444303	N	N	0	N	00	N
95	20231016	110920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25800	-750	5	-2.82	398789550	15379	25.87	26550	26550	25650	34500	18600	26550	25930.79	8.49	-78	29550	28050	27300	25800	25050	27675	25425	26	7950	500	15930	50	1	5231946	1350	-22.93	10.96	12	0.29	-1125.00	2353.00	40150	20221117	-35.74	18300	20221214	40.98	40000	-35.50	20230724	20400	26.47	20230110	40150	-35.74	20221117	18300	40.98	20221214	0.70	N	300080	500	26 억	444303	N	N	0	N	00	N
96	20231016	100915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-500	5	-1.88	249556950	9606	16.16	26550	26550	25650	34500	18600	26550	25979.28	8.49	-238	29550	28050	27300	25800	25050	27675	25425	26	7950	500	15930	50	1	5231946	1363	-23.16	11.07	12	0.18	-1125.00	2353.00	40150	20221117	-35.12	18300	20221214	42.35	40000	-34.88	20230724	20400	27.70	20230110	40150	-35.12	20221117	18300	42.35	20221214	0.70	N	300080	500	26 억	444303	N	N	0	N	00	N
97	20231016	090917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-500	5	-1.88	45563400	1750	2.94	26550	26550	25650	34500	18600	26550	26036.23	8.49	-40	29550	28050	27300	25800	25050	27675	25425	26	7950	500	15930	50	1	5231946	1363	-23.16	11.07	12	0.03	-1125.00	2353.00	40150	20221117	-35.12	18300	20221214	42.35	40000	-34.88	20230724	20400	27.70	20230110	40150	-35.12	20221117	18300	42.35	20221214	0.70	N	300080	500	26 억	444303	N	N	0	N	00	N
98	20231012	160947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28650	50	2	0.17	619995750	21535	98.62	29000	29200	28550	37150	20050	28600	28790.35	8.83	1003	29733	29166	28833	28266	27933	29450	28550	26	8550	500	17160	50	1	5231946	1499	-25.47	12.18	12	0.41	-1125.00	2353.00	41000	20221007	-30.12	18300	20221214	56.56	40000	-28.38	20230724	20400	40.44	20230110	40150	-28.64	20221117	18300	56.56	20221214	0.67	N	300080	500	26 억	461816	N	N	0	N	00	N
99	20231012	150924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	100	2	0.35	586529200	20368	93.28	29000	29200	28550	37150	20050	28600	28796.60	8.83	953	29733	29166	28833	28266	27933	29450	28550	26	8550	500	17160	50	1	5231946	1502	-25.51	12.20	12	0.39	-1125.00	2353.00	41000	20221007	-30.00	18300	20221214	56.83	40000	-28.25	20230724	20400	40.69	20230110	40150	-28.52	20221117	18300	56.83	20221214	0.67	N	300080	500	26 억	461816	N	N	0	N	00	N
100	20231012	140926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	250	2	0.87	448477600	15545	71.19	29000	29200	28550	37150	20050	28600	28850.28	8.83	754	29733	29166	28833	28266	27933	29450	28550	26	8550	500	17160	50	1	5231946	1509	-25.64	12.26	12	0.30	-1125.00	2353.00	41000	20221007	-29.63	18300	20221214	57.65	40000	-27.88	20230724	20400	41.42	20230110	40150	-28.14	20221117	18300	57.65	20221214	0.67	N	300080	500	26 억	461816	N	N	0	N	00	N
101	20231012	130926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	250	2	0.87	318464350	11042	50.57	29000	29200	28550	37150	20050	28600	28841.18	8.83	820	29733	29166	28833	28266	27933	29450	28550	26	8550	500	17160	50	1	5231946	1509	-25.64	12.26	12	0.21	-1125.00	2353.00	41000	20221007	-29.63	18300	20221214	57.65	40000	-27.88	20230724	20400	41.42	20230110	40150	-28.14	20221117	18300	57.65	20221214	0.67	N	300080	500	26 억	461816	N	N	0	N	00	N
102	20231012	120936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	250	2	0.87	292729200	10150	46.48	29000	29200	28550	37150	20050	28600	28840.32	8.83	820	29733	29166	28833	28266	27933	29450	28550	26	8550	500	17160	50	1	5231946	1509	-25.64	12.26	12	0.19	-1125.00	2353.00	41000	20221007	-29.63	18300	20221214	57.65	40000	-27.88	20230724	20400	41.42	20230110	40150	-28.14	20221117	18300	57.65	20221214	0.67	N	300080	500	26 억	461816	N	N	0	N	00	N
103	20231012	110935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	200	2	0.70	207830200	7212	33.03	29000	29200	28550	37150	20050	28600	28817.28	8.83	1240	29733	29166	28833	28266	27933	29450	28550	26	8550	500	17160	50	1	5231946	1507	-25.60	12.24	12	0.14	-1125.00	2353.00	41000	20221007	-29.76	18300	20221214	57.38	40000	-28.00	20230724	20400	41.18	20230110	40150	-28.27	20221117	18300	57.38	20221214	0.67	N	300080	500	26 억	461816	N	N	0	N	00	N
104	20231012	100927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	250	2	0.87	169665250	5889	26.97	29000	29200	28550	37150	20050	28600	28810.54	8.83	926	29733	29166	28833	28266	27933	29450	28550	26	8550	500	17160	50	1	5231946	1509	-25.64	12.26	12	0.11	-1125.00	2353.00	41000	20221007	-29.63	18300	20221214	57.65	40000	-27.88	20230724	20400	41.42	20230110	40150	-28.14	20221117	18300	57.65	20221214	0.67	N	300080	500	26 억	461816	N	N	0	N	00	N
105	20231012	090934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	400	2	1.40	33396250	1154	5.28	29000	29000	28850	37150	20050	28600	28939.56	8.83	424	29733	29166	28833	28266	27933	29450	28550	26	8550	500	17160	50	1	5231946	1517	-25.78	12.32	12	0.02	-1125.00	2353.00	41000	20221007	-29.27	18300	20221214	58.47	40000	-27.50	20230724	20400	42.16	20230110	40150	-27.77	20221117	18300	58.47	20221214	0.67	N	300080	500	26 억	461816	N	N	0	N	00	N
106	20231011	160923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	150	2	0.53	628896150	21818	91.79	28500	29400	28500	36950	19950	28450	28824.65	8.80	1391	30216	29332	28816	27932	27416	29075	27675	26	8500	500	17070	50	1	5231946	1496	-25.42	12.15	12	0.42	-1125.00	2353.00	41000	20221007	-30.24	18300	20221214	56.28	40000	-28.50	20230724	20400	40.20	20230110	40150	-28.77	20221117	18300	56.28	20221214	0.69	N	300080	500	26 억	460480	N	N	0	N	00	N
107	20231011	150929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28650	200	2	0.70	606624950	21040	88.52	28500	29400	28500	36950	19950	28450	28831.98	8.80	1392	30216	29332	28816	27932	27416	29075	27675	26	8500	500	17070	50	1	5231946	1499	-25.47	12.18	12	0.40	-1125.00	2353.00	41000	20221007	-30.12	18300	20221214	56.56	40000	-28.38	20230724	20400	40.44	20230110	40150	-28.64	20221117	18300	56.56	20221214	0.69	N	300080	500	26 억	460480	N	N	0	N	00	N
108	20231011	140931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	250	2	0.88	560866450	19446	81.81	28500	29400	28500	36950	19950	28450	28842.25	8.80	1688	30216	29332	28816	27932	27416	29075	27675	26	8500	500	17070	50	1	5231946	1502	-25.51	12.20	12	0.37	-1125.00	2353.00	41000	20221007	-30.00	18300	20221214	56.83	40000	-28.25	20230724	20400	40.69	20230110	40150	-28.52	20221117	18300	56.83	20221214	0.69	N	300080	500	26 억	460480	N	N	0	N	00	N
109	20231011	130919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	350	2	1.23	442712100	15331	64.50	28500	29400	28500	36950	19950	28450	28876.92	8.80	2223	30216	29332	28816	27932	27416	29075	27675	26	8500	500	17070	50	1	5231946	1507	-25.60	12.24	12	0.29	-1125.00	2353.00	41000	20221007	-29.76	18300	20221214	57.38	40000	-28.00	20230724	20400	41.18	20230110	40150	-28.27	20221117	18300	57.38	20221214	0.69	N	300080	500	26 억	460480	N	N	0	N	00	N
110	20231011	120938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	250	2	0.88	402430550	13927	58.59	28500	29400	28500	36950	19950	28450	28895.71	8.80	2253	30216	29332	28816	27932	27416	29075	27675	26	8500	500	17070	50	1	5231946	1502	-25.51	12.20	12	0.27	-1125.00	2353.00	41000	20221007	-30.00	18300	20221214	56.83	40000	-28.25	20230724	20400	40.69	20230110	40150	-28.52	20221117	18300	56.83	20221214	0.69	N	300080	500	26 억	460480	N	N	0	N	00	N
111	20231011	110932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	350	2	1.23	378314250	13087	55.06	28500	29400	28500	36950	19950	28450	28907.64	8.80	2253	30216	29332	28816	27932	27416	29075	27675	26	8500	500	17070	50	1	5231946	1507	-25.60	12.24	12	0.25	-1125.00	2353.00	41000	20221007	-29.76	18300	20221214	57.38	40000	-28.00	20230724	20400	41.18	20230110	40150	-28.27	20221117	18300	57.38	20221214	0.69	N	300080	500	26 억	460480	N	N	0	N	00	N
112	20231011	100925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	250	2	0.88	314004350	10847	45.64	28500	29400	28500	36950	19950	28450	28948.50	8.80	2079	30216	29332	28816	27932	27416	29075	27675	26	8500	500	17070	50	1	5231946	1502	-25.51	12.20	12	0.21	-1125.00	2353.00	41000	20221007	-30.00	18300	20221214	56.83	40000	-28.25	20230724	20400	40.69	20230110	40150	-28.52	20221117	18300	56.83	20221214	0.69	N	300080	500	26 억	460480	N	N	0	N	00	N
113	20231011	090928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	500	2	1.76	20480600	711	2.99	28500	29000	28500	36950	19950	28450	28805.34	8.80	123	30216	29332	28816	27932	27416	29075	27675	26	8500	500	17070	50	1	5231946	1515	-25.73	12.30	12	0.01	-1125.00	2353.00	41000	20221007	-29.39	18300	20221214	58.20	40000	-27.62	20230724	20400	41.91	20230110	40150	-27.90	20221117	18300	58.20	20221214	0.69	N	300080	500	26 억	460480	N	N	0	N	00	N
114	20231010	161533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28450	-850	5	-2.90	681041900	23696	83.56	29300	29700	28300	38050	20550	29300	28740.86	8.84	-1806	30400	29850	29100	28550	27800	30125	28825	26	8750	500	17580	50	1	5231946	1488	-25.29	12.09	12	0.45	-1125.00	2353.00	41000	20221007	-30.61	18300	20221214	55.46	40000	-28.88	20230724	20400	39.46	20230110	40150	-29.14	20221117	18300	55.46	20221214	0.72	N	300080	500	26 억	462296	N	N	0	N	00	N
115	20231010	150915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	-700	5	-2.39	633651600	22032	77.69	29300	29700	28300	38050	20550	29300	28760.51	8.84	-1661	30400	29850	29100	28550	27800	30125	28825	26	8750	500	17580	50	1	5231946	1496	-25.42	12.15	12	0.42	-1125.00	2353.00	41000	20221007	-30.24	18300	20221214	56.28	40000	-28.50	20230724	20400	40.20	20230110	40150	-28.77	20221117	18300	56.28	20221214	0.72	N	300080	500	26 억	462296	N	N	0	N	00	N
116	20231010	140922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28400	-900	5	-3.07	517669750	17965	63.35	29300	29700	28400	38050	20550	29300	28815.46	8.84	-662	30400	29850	29100	28550	27800	30125	28825	26	8750	500	17580	50	1	5231946	1486	-25.24	12.07	12	0.34	-1125.00	2353.00	41000	20221007	-30.73	18300	20221214	55.19	40000	-29.00	20230724	20400	39.22	20230110	40150	-29.27	20221117	18300	55.19	20221214	0.72	N	300080	500	26 억	462296	N	N	0	N	00	N
117	20231010	130915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-600	5	-2.05	422509600	14631	51.59	29300	29700	28600	38050	20550	29300	28877.70	8.84	380	30400	29850	29100	28550	27800	30125	28825	26	8750	500	17580	50	1	5231946	1502	-25.51	12.20	12	0.28	-1125.00	2353.00	41000	20221007	-30.00	18300	20221214	56.83	40000	-28.25	20230724	20400	40.69	20230110	40150	-28.52	20221117	18300	56.83	20221214	0.72	N	300080	500	26 억	462296	N	N	0	N	00	N
118	20231010	120912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-250	5	-0.85	302216450	10455	36.87	29300	29700	28600	38050	20550	29300	28906.40	8.84	582	30400	29850	29100	28550	27800	30125	28825	26	8750	500	17580	50	1	5231946	1520	-25.82	12.35	12	0.20	-1125.00	2353.00	41000	20221007	-29.15	18300	20221214	58.74	40000	-27.38	20230724	20400	42.40	20230110	40150	-27.65	20221117	18300	58.74	20221214	0.72	N	300080	500	26 억	462296	N	N	0	N	00	N
119	20231010	110855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-250	5	-0.85	271609050	9399	33.14	29300	29700	28600	38050	20550	29300	28897.65	8.84	396	30400	29850	29100	28550	27800	30125	28825	26	8750	500	17580	50	1	5231946	1520	-25.82	12.35	12	0.18	-1125.00	2353.00	41000	20221007	-29.15	18300	20221214	58.74	40000	-27.38	20230724	20400	42.40	20230110	40150	-27.65	20221117	18300	58.74	20221214	0.72	N	300080	500	26 억	462296	N	N	0	N	00	N
120	20231010	100906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29200	-100	5	-0.34	216009550	7487	26.40	29300	29700	28600	38050	20550	29300	28851.28	8.84	370	30400	29850	29100	28550	27800	30125	28825	26	8750	500	17580	50	1	5231946	1528	-25.96	12.41	12	0.14	-1125.00	2353.00	41000	20221007	-28.78	18300	20221214	59.56	40000	-27.00	20230724	20400	43.14	20230110	40150	-27.27	20221117	18300	59.56	20221214	0.72	N	300080	500	26 억	462296	N	N	0	N	00	N
121	20231010	090900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	-500	5	-1.71	43737000	1511	5.33	29300	29700	28700	38050	20550	29300	28945.73	8.84	-796	30400	29850	29100	28550	27800	30125	28825	26	8750	500	17580	50	1	5231946	1507	-25.60	12.24	12	0.03	-1125.00	2353.00	41000	20221007	-29.76	18300	20221214	57.38	40000	-28.00	20230724	20400	41.18	20230110	40150	-28.27	20221117	18300	57.38	20221214	0.72	N	300080	500	26 억	462296	N	N	0	N	00	N
122	20231006	160908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	400	2	1.38	824928200	28320	113.77	28400	29650	28350	37550	20250	28900	29128.58	8.68	7572	29900	29400	29050	28550	28200	29225	28375	26	8650	500	17340	50	1	5231946	1533	-26.04	12.45	12	0.54	-1125.00	2353.00	41000	20221007	-28.54	18300	20221214	60.11	40000	-26.75	20230724	20400	43.63	20230110	41000	-28.54	20221007	18300	60.11	20221214	0.73	N	300080	500	26 억	453972	N	N	0	N	00	N
123	20231006	150855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	100	2	0.35	765630100	26278	105.57	28400	29650	28350	37550	20250	28900	29135.78	8.68	7747	29900	29400	29050	28550	28200	29225	28375	26	8650	500	17340	50	1	5231946	1517	-25.78	12.32	12	0.50	-1125.00	2353.00	41000	20221007	-29.27	18300	20221214	58.47	40000	-27.50	20230724	20400	42.16	20230110	41000	-29.27	20221007	18300	58.47	20221214	0.73	N	300080	500	26 억	453972	N	N	0	N	00	N
124	20231006	140857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	450	2	1.56	521128150	17867	71.78	28400	29650	28350	37550	20250	28900	29167.08	8.68	6922	29900	29400	29050	28550	28200	29225	28375	26	8650	500	17340	50	1	5231946	1536	-26.09	12.47	12	0.34	-1125.00	2353.00	41000	20221007	-28.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	41000	-28.41	20221007	18300	60.38	20221214	0.73	N	300080	500	26 억	453972	N	N	0	N	00	N
125	20231006	130846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	450	2	1.56	473093250	16232	65.21	28400	29650	28350	37550	20250	28900	29145.72	8.68	6922	29900	29400	29050	28550	28200	29225	28375	26	8650	500	17340	50	1	5231946	1536	-26.09	12.47	12	0.31	-1125.00	2353.00	41000	20221007	-28.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	41000	-28.41	20221007	18300	60.38	20221214	0.73	N	300080	500	26 억	453972	N	N	0	N	00	N
126	20231006	120845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	450	2	1.56	458582050	15737	63.22	28400	29650	28350	37550	20250	28900	29140.37	8.68	6922	29900	29400	29050	28550	28200	29225	28375	26	8650	500	17340	50	1	5231946	1536	-26.09	12.47	12	0.30	-1125.00	2353.00	41000	20221007	-28.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	41000	-28.41	20221007	18300	60.38	20221214	0.73	N	300080	500	26 억	453972	N	N	0	N	00	N
127	20231006	110837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	450	2	1.56	422675700	14510	58.29	28400	29650	28350	37550	20250	28900	29129.96	8.68	7280	29900	29400	29050	28550	28200	29225	28375	26	8650	500	17340	50	1	5231946	1536	-26.09	12.47	12	0.28	-1125.00	2353.00	41000	20221007	-28.41	18300	20221214	60.38	40000	-26.63	20230724	20400	43.87	20230110	41000	-28.41	20221007	18300	60.38	20221214	0.73	N	300080	500	26 억	453972	N	N	0	N	00	N
128	20231006	100844	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29200	300	2	1.04	128125500	4438	17.83	28400	29250	28350	37550	20250	28900	28870.10	8.68	557	29900	29400	29050	28550	28200	29225	28375	26	8650	500	17340	50	1	5231946	1528	-25.96	12.41	12	0.08	-1125.00	2353.00	41000	20221007	-28.78	18300	20221214	59.56	40000	-27.00	20230724	20400	43.14	20230110	41000	-28.78	20221007	18300	59.56	20221214	0.73	N	300080	500	26 억	453972	N	N	0	N	00	N
129	20231006	090836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	-100	5	-0.35	48648400	1698	6.82	28400	29000	28350	37550	20250	28900	28650.41	8.68	582	29900	29400	29050	28550	28200	29225	28375	26	8650	500	17340	50	1	5231946	1507	-25.60	12.24	12	0.03	-1125.00	2353.00	41000	20221007	-29.76	18300	20221214	57.38	40000	-28.00	20230724	20400	41.18	20230110	41000	-29.76	20221007	18300	57.38	20221214	0.73	N	300080	500	26 억	453972	N	N	0	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History