KissMeData/207760/price/prices-20231001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160945	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1523	-42	5	-2.68	364042043	236181	62.77	1566	1608	1512	2030	1096	1565	1541.38	1.97	-56467	1621	1592	1554	1525	1487	1607	1540	75	465	100	970	1	1	74774372	1139	36.26	1.67	12	0.32	42.00	912.00	5080	20230103	-70.02	1318	20221027	15.55	5080	-70.02	20230103	1500	1.53	20231020	8850	-82.79	20221215	1500	1.53	20231020	4.28	N	207760	100	74 억	1472546	N	N	56	N	N
3	20231031	150954	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1523	-42	5	-2.68	342799915	222176	59.05	1566	1608	1512	2030	1096	1565	1542.92	1.97	-56953	1621	1592	1554	1525	1487	1607	1540	75	465	100	970	1	1	74774372	1139	36.26	1.67	12	0.30	42.00	912.00	5080	20230103	-70.02	1318	20221027	15.55	5080	-70.02	20230103	1500	1.53	20231020	8850	-82.79	20221215	1500	1.53	20231020	4.28	N	207760	100	74 억	1472546	N	N	66	N	N
4	20231031	141001	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1523	-42	5	-2.68	284050214	183488	48.77	1566	1608	1517	2030	1096	1565	1548.06	1.97	-32646	1621	1592	1554	1525	1487	1607	1540	75	465	100	970	1	1	74774372	1139	36.26	1.67	12	0.25	42.00	912.00	5080	20230103	-70.02	1318	20221027	15.55	5080	-70.02	20230103	1500	1.53	20231020	8850	-82.79	20221215	1500	1.53	20231020	4.28	N	207760	100	74 억	1472546	N	N	66	N	N
5	20231031	130955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1525	-40	5	-2.56	261757651	168831	44.87	1566	1608	1517	2030	1096	1565	1550.41	1.97	-25891	1621	1592	1554	1525	1487	1607	1540	75	465	100	970	1	1	74774372	1140	36.31	1.67	12	0.23	42.00	912.00	5080	20230103	-69.98	1318	20221027	15.71	5080	-69.98	20230103	1500	1.67	20231020	8850	-82.77	20221215	1500	1.67	20231020	4.28	N	207760	100	74 억	1472546	N	N	66	N	N
6	20231031	120954	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1528	-37	5	-2.36	195322752	125225	33.28	1566	1608	1528	2030	1096	1565	1559.77	1.97	-18682	1621	1592	1554	1525	1487	1607	1540	75	465	100	970	1	1	74774372	1143	36.38	1.68	12	0.17	42.00	912.00	5080	20230103	-69.92	1318	20221027	15.93	5080	-69.92	20230103	1500	1.87	20231020	8850	-82.73	20221215	1500	1.87	20231020	4.28	N	207760	100	74 억	1472546	N	N	66	N	N
7	20231031	111020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1538	-27	5	-1.73	165669580	105876	28.14	1566	1608	1538	2030	1096	1565	1564.75	1.97	-10162	1621	1592	1554	1525	1487	1607	1540	75	465	100	970	1	1	74774372	1150	36.62	1.69	12	0.14	42.00	912.00	5080	20230103	-69.72	1318	20221027	16.69	5080	-69.72	20230103	1500	2.53	20231020	8850	-82.62	20221215	1500	2.53	20231020	4.28	N	207760	100	74 억	1472546	N	N	66	N	N
8	20231031	101002	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1547	-18	5	-1.15	116112202	73716	19.59	1566	1608	1540	2030	1096	1565	1575.13	1.97	-2241	1621	1592	1554	1525	1487	1607	1540	75	465	100	970	1	1	74774372	1157	36.83	1.70	12	0.10	42.00	912.00	5080	20230103	-69.55	1318	20221027	17.37	5080	-69.55	20230103	1500	3.13	20231020	8850	-82.52	20221215	1500	3.13	20231020	4.28	N	207760	100	74 억	1472546	N	N	66	N	N
9	20231031	091002	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1587	22	2	1.41	54110071	34059	9.05	1566	1608	1566	2030	1096	1565	1588.72	1.97	19226	1621	1592	1554	1525	1487	1607	1540	75	465	100	970	1	1	74774372	1187	37.79	1.74	12	0.05	42.00	912.00	5080	20230103	-68.76	1318	20221027	20.41	5080	-68.76	20230103	1500	5.80	20231020	8850	-82.07	20221215	1500	5.80	20231020	4.28	N	207760	100	74 억	1472546	N	N	66	N	N
10	20231030	160943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1565	34	2	2.22	586968880	376069	158.57	1531	1583	1516	1990	1072	1531	1560.80	1.81	119872	1594	1562	1545	1513	1496	1554	1505	75	459	100	940	1	1	74774372	1170	37.26	1.72	12	0.50	42.00	912.00	5080	20230103	-69.19	1271	20221026	23.13	5080	-69.19	20230103	1500	4.33	20231020	8850	-82.32	20221215	1500	4.33	20231020	4.30	N	207760	100	74 억	1354793	N	N	66	N	N
11	20231030	150923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1563	32	2	2.09	568274603	364102	153.52	1531	1583	1516	1990	1072	1531	1560.76	1.81	114047	1594	1562	1545	1513	1496	1554	1505	75	459	100	940	1	1	74774372	1169	37.21	1.71	12	0.49	42.00	912.00	5080	20230103	-69.23	1271	20221026	22.97	5080	-69.23	20230103	1500	4.20	20231020	8850	-82.34	20221215	1500	4.20	20231020	4.30	N	207760	100	74 억	1354793	N	N	84	N	N
12	20231030	140921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1573	42	2	2.74	491433318	314940	132.79	1531	1583	1516	1990	1072	1531	1560.40	1.81	93681	1594	1562	1545	1513	1496	1554	1505	75	459	100	940	1	1	74774372	1176	37.45	1.72	12	0.42	42.00	912.00	5080	20230103	-69.04	1271	20221026	23.76	5080	-69.04	20230103	1500	4.87	20231020	8850	-82.23	20221215	1500	4.87	20231020	4.30	N	207760	100	74 억	1354793	N	N	84	N	N
13	20231030	130924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1578	47	2	3.07	481538751	308669	130.15	1531	1583	1516	1990	1072	1531	1560.05	1.81	91955	1594	1562	1545	1513	1496	1554	1505	75	459	100	940	1	1	74774372	1180	37.57	1.73	12	0.41	42.00	912.00	5080	20230103	-68.94	1271	20221026	24.15	5080	-68.94	20230103	1500	5.20	20231020	8850	-82.17	20221215	1500	5.20	20231020	4.30	N	207760	100	74 억	1354793	N	N	84	N	N
14	20231030	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1564	33	2	2.16	429988208	275887	116.33	1531	1583	1516	1990	1072	1531	1558.57	1.81	69918	1594	1562	1545	1513	1496	1554	1505	75	459	100	940	1	1	74774372	1169	37.24	1.71	12	0.37	42.00	912.00	5080	20230103	-69.21	1271	20221026	23.05	5080	-69.21	20230103	1500	4.27	20231020	8850	-82.33	20221215	1500	4.27	20231020	4.30	N	207760	100	74 억	1354793	N	N	84	N	N
15	20231030	110918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1569	38	2	2.48	400741326	257177	108.44	1531	1583	1516	1990	1072	1531	1558.23	1.81	60022	1594	1562	1545	1513	1496	1554	1505	75	459	100	940	1	1	74774372	1173	37.36	1.72	12	0.34	42.00	912.00	5080	20230103	-69.11	1271	20221026	23.45	5080	-69.11	20230103	1500	4.60	20231020	8850	-82.27	20221215	1500	4.60	20231020	4.30	N	207760	100	74 억	1354793	N	N	84	N	N
16	20231030	100915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1559	28	2	1.83	182709496	117839	49.69	1531	1583	1516	1990	1072	1531	1550.50	1.81	-25975	1594	1562	1545	1513	1496	1554	1505	75	459	100	940	1	1	74774372	1166	37.12	1.71	12	0.16	42.00	912.00	5080	20230103	-69.31	1271	20221026	22.66	5080	-69.31	20230103	1500	3.93	20231020	8850	-82.38	20221215	1500	3.93	20231020	4.30	N	207760	100	74 억	1354793	N	N	84	N	N
17	20231030	090913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1517	-14	5	-0.91	39299567	25679	10.83	1531	1544	1517	1990	1072	1531	1530.42	1.81	-494	1594	1562	1545	1513	1496	1554	1505	75	459	100	940	1	1	74774372	1134	36.12	1.66	12	0.03	42.00	912.00	5080	20230103	-70.14	1271	20221026	19.35	5080	-70.14	20230103	1500	1.13	20231020	8850	-82.86	20221215	1500	1.13	20231020	4.30	N	207760	100	74 억	1354793	N	N	84	N	N
18	20231027	160843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1531	-14	5	-0.91	357801536	231194	105.89	1539	1577	1528	2005	1082	1545	1547.70	1.78	4461	1629	1587	1566	1524	1503	1576	1513	75	460	100	950	1	1	74774372	1145	36.45	1.68	12	0.31	42.00	912.00	5080	20230103	-69.86	1271	20221026	20.46	5080	-69.86	20230103	1500	2.07	20231020	8850	-82.70	20221215	1500	2.07	20231020	4.23	N	207760	100	74 억	1334213	N	N	84	N	N
19	20231027	150915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1534	-11	5	-0.71	335471905	216613	99.21	1539	1577	1528	2005	1082	1545	1548.72	1.78	6273	1629	1587	1566	1524	1503	1576	1513	75	460	100	950	1	1	74774372	1147	36.52	1.68	12	0.29	42.00	912.00	5080	20230103	-69.80	1271	20221026	20.69	5080	-69.80	20230103	1500	2.27	20231020	8850	-82.67	20221215	1500	2.27	20231020	4.23	N	207760	100	74 억	1334213	N	N	6	N	N
20	20231027	140913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1536	-9	5	-0.58	269878665	173772	79.59	1539	1577	1530	2005	1082	1545	1553.06	1.78	11250	1629	1587	1566	1524	1503	1576	1513	75	460	100	950	1	1	74774372	1149	36.57	1.68	12	0.23	42.00	912.00	5080	20230103	-69.76	1271	20221026	20.85	5080	-69.76	20230103	1500	2.40	20231020	8850	-82.64	20221215	1500	2.40	20231020	4.23	N	207760	100	74 억	1334213	N	N	6	N	N
21	20231027	130904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1546	1	2	0.06	217143442	139444	63.87	1539	1577	1538	2005	1082	1545	1557.21	1.78	21399	1629	1587	1566	1524	1503	1576	1513	75	460	100	950	1	1	74774372	1156	36.81	1.70	12	0.19	42.00	912.00	5080	20230103	-69.57	1271	20221026	21.64	5080	-69.57	20230103	1500	3.07	20231020	8850	-82.53	20221215	1500	3.07	20231020	4.23	N	207760	100	74 억	1334213	N	N	6	N	N
22	20231027	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1560	15	2	0.97	183139536	117537	53.83	1539	1577	1538	2005	1082	1545	1558.14	1.78	17118	1629	1587	1566	1524	1503	1576	1513	75	460	100	950	1	1	74774372	1166	37.14	1.71	12	0.16	42.00	912.00	5080	20230103	-69.29	1271	20221026	22.74	5080	-69.29	20230103	1500	4.00	20231020	8850	-82.37	20221215	1500	4.00	20231020	4.23	N	207760	100	74 억	1334213	N	N	6	N	N
23	20231027	110923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1564	19	2	1.23	97477724	62793	28.76	1539	1570	1538	2005	1082	1545	1552.37	1.78	4258	1629	1587	1566	1524	1503	1576	1513	75	460	100	950	1	1	74774372	1169	37.24	1.71	12	0.08	42.00	912.00	5080	20230103	-69.21	1271	20221026	23.05	5080	-69.21	20230103	1500	4.27	20231020	8850	-82.33	20221215	1500	4.27	20231020	4.23	N	207760	100	74 억	1334213	N	N	6	N	N
24	20231027	100912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1544	-1	5	-0.06	54097105	34998	16.03	1539	1565	1538	2005	1082	1545	1545.72	1.78	-56	1629	1587	1566	1524	1503	1576	1513	75	460	100	950	1	1	74774372	1155	36.76	1.69	12	0.05	42.00	912.00	5080	20230103	-69.61	1271	20221026	21.48	5080	-69.61	20230103	1500	2.93	20231020	8850	-82.55	20221215	1500	2.93	20231020	4.23	N	207760	100	74 억	1334213	N	N	6	N	N
25	20231027	090912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1553	8	2	0.52	22556257	14565	6.67	1539	1565	1539	2005	1082	1545	1548.66	1.78	3252	1629	1587	1566	1524	1503	1576	1513	75	460	100	950	1	1	74774372	1161	36.98	1.70	12	0.02	42.00	912.00	5080	20230103	-69.43	1271	20221026	22.19	5080	-69.43	20230103	1500	3.53	20231020	8850	-82.45	20221215	1500	3.53	20231020	4.23	N	207760	100	74 억	1334213	N	N	6	N	N
26	20231026	160900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1545	-73	5	-4.51	337720719	215696	80.02	1608	1608	1545	2100	1133	1618	1565.73	1.83	-32538	1667	1642	1615	1590	1563	1629	1577	75	482	100	1000	1	1	74774372	1155	36.79	1.69	12	0.29	42.00	912.00	5080	20230103	-69.59	1271	20221026	21.56	5080	-69.59	20230103	1500	3.00	20231020	8850	-82.54	20221215	1500	3.00	20231020	4.28	N	207760	100	74 억	1366583	N	N	6	N	N
27	20231026	150900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1559	-59	5	-3.65	314672691	200819	74.50	1608	1608	1548	2100	1133	1618	1566.95	1.83	-30975	1667	1642	1615	1590	1563	1629	1577	75	482	100	1000	1	1	74774372	1166	37.12	1.71	12	0.27	42.00	912.00	5080	20230103	-69.31	1271	20221026	22.66	5080	-69.31	20230103	1500	3.93	20231020	8850	-82.38	20221215	1500	3.93	20231020	4.28	N	207760	100	74 억	1366583	N	N	27	N	N
28	20231026	140902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1558	-60	5	-3.71	284612134	181445	67.31	1608	1608	1548	2100	1133	1618	1568.59	1.83	-38111	1667	1642	1615	1590	1563	1629	1577	75	482	100	1000	1	1	74774372	1165	37.10	1.71	12	0.24	42.00	912.00	5080	20230103	-69.33	1271	20221026	22.58	5080	-69.33	20230103	1500	3.87	20231020	8850	-82.40	20221215	1500	3.87	20231020	4.28	N	207760	100	74 억	1366583	N	N	27	N	N
29	20231026	130900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1557	-61	5	-3.77	233867540	148750	55.18	1608	1608	1550	2100	1133	1618	1572.22	1.83	-22550	1667	1642	1615	1590	1563	1629	1577	75	482	100	1000	1	1	74774372	1164	37.07	1.71	12	0.20	42.00	912.00	5080	20230103	-69.35	1271	20221026	22.50	5080	-69.35	20230103	1500	3.80	20231020	8850	-82.41	20221215	1500	3.80	20231020	4.28	N	207760	100	74 억	1366583	N	N	27	N	N
30	20231026	120854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1565	-53	5	-3.28	175221965	111130	41.23	1608	1608	1550	2100	1133	1618	1576.73	1.83	-25672	1667	1642	1615	1590	1563	1629	1577	75	482	100	1000	1	1	74774372	1170	37.26	1.72	12	0.15	42.00	912.00	5080	20230103	-69.19	1271	20221026	23.13	5080	-69.19	20230103	1500	4.33	20231020	8850	-82.32	20221215	1500	4.33	20231020	4.28	N	207760	100	74 억	1366583	N	N	27	N	N
31	20231026	110907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1572	-46	5	-2.84	145148191	91945	34.11	1608	1608	1550	2100	1133	1618	1578.64	1.83	-15957	1667	1642	1615	1590	1563	1629	1577	75	482	100	1000	1	1	74774372	1175	37.43	1.72	12	0.12	42.00	912.00	5080	20230103	-69.06	1271	20221026	23.68	5080	-69.06	20230103	1500	4.80	20231020	8850	-82.24	20221215	1500	4.80	20231020	4.28	N	207760	100	74 억	1366583	N	N	27	N	N
32	20231026	100903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1578	-40	5	-2.47	116185876	73590	27.30	1608	1608	1550	2100	1133	1618	1578.83	1.83	-13428	1667	1642	1615	1590	1563	1629	1577	75	482	100	1000	1	1	74774372	1180	37.57	1.73	12	0.10	42.00	912.00	5080	20230103	-68.94	1271	20221026	24.15	5080	-68.94	20230103	1500	5.20	20231020	8850	-82.17	20221215	1500	5.20	20231020	4.28	N	207760	100	74 억	1366583	N	N	27	N	N
33	20231026	090901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1579	-39	5	-2.41	36738298	23170	8.60	1608	1608	1550	2100	1133	1618	1585.60	1.83	-9030	1667	1642	1615	1590	1563	1629	1577	75	482	100	1000	1	1	74774372	1181	37.60	1.73	12	0.03	42.00	912.00	5080	20230103	-68.92	1271	20221026	24.23	5080	-68.92	20230103	1500	5.27	20231020	8850	-82.16	20221215	1500	5.27	20231020	4.28	N	207760	100	74 억	1366583	N	N	27	N	N
34	20231025	160903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1618	3	2	0.19	436574168	269438	93.89	1630	1640	1588	2095	1131	1615	1620.31	1.81	15919	1687	1651	1579	1543	1471	1669	1561	75	480	100	1000	1	1	74774372	1210	38.52	1.77	12	0.36	42.00	912.00	5080	20230103	-68.15	1271	20221026	27.30	5080	-68.15	20230103	1500	7.87	20231020	8850	-81.72	20221215	1500	7.87	20231020	4.33	N	207760	100	74 억	1353569	N	N	27	N	N
35	20231025	150902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1623	8	2	0.50	428040217	264161	92.05	1630	1640	1588	2095	1131	1615	1620.38	1.81	15178	1687	1651	1579	1543	1471	1669	1561	75	480	100	1000	1	1	74774372	1214	38.64	1.78	12	0.35	42.00	912.00	5080	20230103	-68.05	1271	20221026	27.69	5080	-68.05	20230103	1500	8.20	20231020	8850	-81.66	20221215	1500	8.20	20231020	4.33	N	207760	100	74 억	1353569	N	N	18	N	N
36	20231025	140856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1628	13	2	0.80	395794119	244318	85.14	1630	1640	1588	2095	1131	1615	1620.00	1.81	14309	1687	1651	1579	1543	1471	1669	1561	75	480	100	1000	1	1	74774372	1217	38.76	1.79	12	0.33	42.00	912.00	5080	20230103	-67.95	1271	20221026	28.09	5080	-67.95	20230103	1500	8.53	20231020	8850	-81.60	20221215	1500	8.53	20231020	4.33	N	207760	100	74 억	1353569	N	N	18	N	N
37	20231025	130858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1624	9	2	0.56	317623119	196220	68.37	1630	1640	1588	2095	1131	1615	1618.71	1.81	19103	1687	1651	1579	1543	1471	1669	1561	75	480	100	1000	1	1	74774372	1214	38.67	1.78	12	0.26	42.00	912.00	5080	20230103	-68.03	1271	20221026	27.77	5080	-68.03	20230103	1500	8.27	20231020	8850	-81.65	20221215	1500	8.27	20231020	4.33	N	207760	100	74 억	1353569	N	N	18	N	N
38	20231025	120859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1621	6	2	0.37	306020920	189050	65.88	1630	1640	1588	2095	1131	1615	1618.73	1.81	22163	1687	1651	1579	1543	1471	1669	1561	75	480	100	1000	1	1	74774372	1212	38.60	1.78	12	0.25	42.00	912.00	5080	20230103	-68.09	1271	20221026	27.54	5080	-68.09	20230103	1500	8.07	20231020	8850	-81.68	20221215	1500	8.07	20231020	4.33	N	207760	100	74 억	1353569	N	N	18	N	N
39	20231025	110901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1622	7	2	0.43	226023422	140022	48.79	1630	1633	1588	2095	1131	1615	1614.20	1.81	27342	1687	1651	1579	1543	1471	1669	1561	75	480	100	1000	1	1	74774372	1213	38.62	1.78	12	0.19	42.00	912.00	5080	20230103	-68.07	1271	20221026	27.62	5080	-68.07	20230103	1500	8.13	20231020	8850	-81.67	20221215	1500	8.13	20231020	4.33	N	207760	100	74 억	1353569	N	N	18	N	N
40	20231025	100902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1608	-7	5	-0.43	81760251	50774	17.69	1630	1630	1588	2095	1131	1615	1610.28	1.81	260	1687	1651	1579	1543	1471	1669	1561	75	480	100	1000	1	1	74774372	1202	38.29	1.76	12	0.07	42.00	912.00	5080	20230103	-68.35	1271	20221026	26.51	5080	-68.35	20230103	1500	7.20	20231020	8850	-81.83	20221215	1500	7.20	20231020	4.33	N	207760	100	74 억	1353569	N	N	18	N	N
41	20231025	090857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1599	-16	5	-0.99	30552727	18909	6.59	1630	1630	1588	2095	1131	1615	1615.78	1.81	-3569	1687	1651	1579	1543	1471	1669	1561	75	480	100	1000	1	1	74774372	1196	38.07	1.75	12	0.03	42.00	912.00	5080	20230103	-68.52	1271	20221026	25.81	5080	-68.52	20230103	1500	6.60	20231020	8850	-81.93	20221215	1500	6.60	20231020	4.33	N	207760	100	74 억	1353569	N	N	18	N	N
42	20231024	160839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1615	76	2	4.94	444965233	286746	119.89	1541	1615	1507	2000	1078	1539	1551.69	1.69	84527	1603	1571	1543	1511	1483	1587	1527	75	461	100	950	1	1	74774372	1208	38.45	1.77	12	0.38	42.00	912.00	5080	20230103	-68.21	1271	20221026	27.07	5080	-68.21	20230103	1500	7.67	20231020	8850	-81.75	20221215	1500	7.67	20231020	4.36	N	207760	100	74 억	1265637	N	N	18	N	N
43	20231024	150852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1583	44	2	2.86	409122427	264376	110.54	1541	1591	1507	2000	1078	1539	1547.51	1.69	77453	1603	1571	1543	1511	1483	1587	1527	75	461	100	950	1	1	74774372	1184	37.69	1.74	12	0.35	42.00	912.00	5080	20230103	-68.84	1271	20221026	24.55	5080	-68.84	20230103	1500	5.53	20231020	8850	-82.11	20221215	1500	5.53	20231020	4.36	N	207760	100	74 억	1265637	N	N	0	N	N
44	20231024	140836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1580	41	2	2.66	354548136	229916	96.13	1541	1580	1507	2000	1078	1539	1542.08	1.69	56996	1603	1571	1543	1511	1483	1587	1527	75	461	100	950	1	1	74774372	1181	37.62	1.73	12	0.31	42.00	912.00	5080	20230103	-68.90	1271	20221026	24.31	5080	-68.90	20230103	1500	5.33	20231020	8850	-82.15	20221215	1500	5.33	20231020	4.36	N	207760	100	74 억	1265637	N	N	0	N	N
45	20231024	130843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1548	9	2	0.58	267302410	173950	72.73	1541	1569	1507	2000	1078	1539	1536.66	1.69	17797	1603	1571	1543	1511	1483	1587	1527	75	461	100	950	1	1	74774372	1158	36.86	1.70	12	0.23	42.00	912.00	5080	20230103	-69.53	1271	20221026	21.79	5080	-69.53	20230103	1500	3.20	20231020	8850	-82.51	20221215	1500	3.20	20231020	4.36	N	207760	100	74 억	1265637	N	N	0	N	N
46	20231024	120852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1542	3	2	0.19	254514804	165675	69.27	1541	1569	1507	2000	1078	1539	1536.22	1.69	13599	1603	1571	1543	1511	1483	1587	1527	75	461	100	950	1	1	74774372	1153	36.71	1.69	12	0.22	42.00	912.00	5080	20230103	-69.65	1271	20221026	21.32	5080	-69.65	20230103	1500	2.80	20231020	8850	-82.58	20221215	1500	2.80	20231020	4.36	N	207760	100	74 억	1265637	N	N	0	N	N
47	20231024	110847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1522	-17	5	-1.10	204070615	132754	55.51	1541	1569	1507	2000	1078	1539	1537.20	1.69	-1554	1603	1571	1543	1511	1483	1587	1527	75	461	100	950	1	1	74774372	1138	36.24	1.67	12	0.18	42.00	912.00	5080	20230103	-70.04	1271	20221026	19.75	5080	-70.04	20230103	1500	1.47	20231020	8850	-82.80	20221215	1500	1.47	20231020	4.36	N	207760	100	74 억	1265637	N	N	0	N	N
48	20231024	100838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1521	-18	5	-1.17	149972472	97027	40.57	1541	1569	1518	2000	1078	1539	1545.70	1.69	15384	1603	1571	1543	1511	1483	1587	1527	75	461	100	950	1	1	74774372	1137	36.21	1.67	12	0.13	42.00	912.00	5080	20230103	-70.06	1271	20221026	19.67	5080	-70.06	20230103	1500	1.40	20231020	8850	-82.81	20221215	1500	1.40	20231020	4.36	N	207760	100	74 억	1265637	N	N	0	N	N
49	20231024	090846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1569	30	2	1.95	72695975	46726	19.54	1541	1569	1541	2000	1078	1539	1555.90	1.69	32114	1603	1571	1543	1511	1483	1587	1527	75	461	100	950	1	1	74774372	1173	37.36	1.72	12	0.06	42.00	912.00	5080	20230103	-69.11	1271	20221026	23.45	5080	-69.11	20230103	1500	4.60	20231020	8850	-82.27	20221215	1500	4.60	20231020	4.36	N	207760	100	74 억	1265637	N	N	0	N	N
50	20231023	160833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1539	19	2	1.25	353235482	228675	46.23	1521	1575	1515	1976	1064	1520	1544.71	1.62	46991	1592	1556	1528	1492	1464	1542	1478	75	456	100	940	1	1	74774372	1151	36.64	1.69	12	0.31	42.00	912.00	5080	20230103	-69.70	1271	20221026	21.09	5080	-69.70	20230103	1500	2.60	20231020	8850	-82.61	20221215	1500	2.60	20231020	4.37	N	207760	100	74 억	1214982	N	N	0	N	N
51	20231023	150839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1532	12	2	0.79	324072783	209664	42.39	1521	1575	1515	1976	1064	1520	1545.68	1.62	43855	1592	1556	1528	1492	1464	1542	1478	75	456	100	940	1	1	74774372	1146	36.48	1.68	12	0.28	42.00	912.00	5080	20230103	-69.84	1271	20221026	20.54	5080	-69.84	20230103	1500	2.13	20231020	8850	-82.69	20221215	1500	2.13	20231020	4.37	N	207760	100	74 억	1214982	N	N	0	N	N
52	20231023	140836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1550	30	2	1.97	292259134	188949	38.20	1521	1575	1515	1976	1064	1520	1546.76	1.62	43696	1592	1556	1528	1492	1464	1542	1478	75	456	100	940	1	1	74774372	1159	36.90	1.70	12	0.25	42.00	912.00	5080	20230103	-69.49	1271	20221026	21.95	5080	-69.49	20230103	1500	3.33	20231020	8850	-82.49	20221215	1500	3.33	20231020	4.37	N	207760	100	74 억	1214982	N	N	0	N	N
53	20231023	130843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1553	33	2	2.17	272942024	176466	35.68	1521	1575	1515	1976	1064	1520	1546.71	1.62	47748	1592	1556	1528	1492	1464	1542	1478	75	456	100	940	1	1	74774372	1161	36.98	1.70	12	0.24	42.00	912.00	5080	20230103	-69.43	1271	20221026	22.19	5080	-69.43	20230103	1500	3.53	20231020	8850	-82.45	20221215	1500	3.53	20231020	4.37	N	207760	100	74 억	1214982	N	N	0	N	N
54	20231023	120834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1564	44	2	2.89	241584940	156306	31.60	1521	1575	1515	1976	1064	1520	1545.59	1.62	46564	1592	1556	1528	1492	1464	1542	1478	75	456	100	940	1	1	74774372	1169	37.24	1.71	12	0.21	42.00	912.00	5080	20230103	-69.21	1271	20221026	23.05	5080	-69.21	20230103	1500	4.27	20231020	8850	-82.33	20221215	1500	4.27	20231020	4.37	N	207760	100	74 억	1214982	N	N	0	N	N
55	20231023	110831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1570	50	2	3.29	222896879	144334	29.18	1521	1575	1515	1976	1064	1520	1544.31	1.62	47786	1592	1556	1528	1492	1464	1542	1478	75	456	100	940	1	1	74774372	1174	37.38	1.72	12	0.19	42.00	912.00	5080	20230103	-69.09	1271	20221026	23.52	5080	-69.09	20230103	1500	4.67	20231020	8850	-82.26	20221215	1500	4.67	20231020	4.37	N	207760	100	74 억	1214982	N	N	0	N	N
56	20231023	100825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1556	36	2	2.37	148790389	96891	19.59	1521	1557	1515	1976	1064	1520	1535.65	1.62	28544	1592	1556	1528	1492	1464	1542	1478	75	456	100	940	1	1	74774372	1163	37.05	1.71	12	0.13	42.00	912.00	5080	20230103	-69.37	1271	20221026	22.42	5080	-69.37	20230103	1500	3.73	20231020	8850	-82.42	20221215	1500	3.73	20231020	4.37	N	207760	100	74 억	1214982	N	N	0	N	N
57	20231023	090844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1534	14	2	0.92	40438444	26574	5.37	1521	1534	1515	1976	1064	1520	1521.73	1.62	-3956	1592	1556	1528	1492	1464	1542	1478	75	456	100	940	1	1	74774372	1147	36.52	1.68	12	0.04	42.00	912.00	5080	20230103	-69.80	1271	20221026	20.69	5080	-69.80	20230103	1500	2.27	20231020	8850	-82.67	20221215	1500	2.27	20231020	4.37	N	207760	100	74 억	1214982	N	N	0	N	N
58	20231020	160830	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1520	-38	5	-2.44	753609018	493401	151.81	1543	1564	1500	2025	1091	1558	1527.39	1.60	18778	1617	1587	1571	1541	1525	1579	1533	75	467	100	960	1	1	74774372	1137	36.19	1.67	12	0.66	42.00	912.00	5080	20230103	-70.08	1271	20221026	19.59	5080	-70.08	20230103	1500	1.33	20231020	8850	-82.82	20221215	1500	1.33	20231020	4.49	N	207760	100	74 억	1195526	N	N	0	N	N
59	20231020	150829	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1536	-22	5	-1.41	719132962	470760	144.84	1543	1564	1500	2025	1091	1558	1527.60	1.60	17762	1617	1587	1571	1541	1525	1579	1533	75	467	100	960	1	1	74774372	1149	36.57	1.68	12	0.63	42.00	912.00	5080	20230103	-69.76	1271	20221026	20.85	5080	-69.76	20230103	1500	2.40	20231020	8850	-82.64	20221215	1500	2.40	20231020	4.49	N	207760	100	74 억	1195526	N	N	0	N	N
60	20231020	140837	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1554	-4	5	-0.26	663756601	434889	133.81	1543	1564	1500	2025	1091	1558	1526.27	1.60	28743	1617	1587	1571	1541	1525	1579	1533	75	467	100	960	1	1	74774372	1162	37.00	1.70	12	0.58	42.00	912.00	5080	20230103	-69.41	1271	20221026	22.27	5080	-69.41	20230103	1500	3.60	20231020	8850	-82.44	20221215	1500	3.60	20231020	4.49	N	207760	100	74 억	1195526	N	N	0	N	N
61	20231020	130813	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1525	-33	5	-2.12	428645412	282944	87.06	1543	1556	1500	2025	1091	1558	1514.95	1.60	31184	1617	1587	1571	1541	1525	1579	1533	75	467	100	960	1	1	74774372	1140	36.31	1.67	12	0.38	42.00	912.00	5080	20230103	-69.98	1271	20221026	19.98	5080	-69.98	20230103	1500	1.67	20231020	8850	-82.77	20221215	1500	1.67	20231020	4.49	N	207760	100	74 억	1195526	N	N	0	N	N
62	20231020	120824	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1520	-38	5	-2.44	369557886	243948	75.06	1543	1556	1500	2025	1091	1558	1514.90	1.60	15533	1617	1587	1571	1541	1525	1579	1533	75	467	100	960	1	1	74774372	1137	36.19	1.67	12	0.33	42.00	912.00	5080	20230103	-70.08	1271	20221026	19.59	5080	-70.08	20230103	1500	1.33	20231020	8850	-82.82	20221215	1500	1.33	20231020	4.49	N	207760	100	74 억	1195526	N	N	0	N	N
63	20231020	110834	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1513	-45	5	-2.89	304301684	200893	61.81	1543	1556	1500	2025	1091	1558	1514.74	1.60	1940	1617	1587	1571	1541	1525	1579	1533	75	467	100	960	1	1	74774372	1131	36.02	1.66	12	0.27	42.00	912.00	5080	20230103	-70.22	1271	20221026	19.04	5080	-70.22	20230103	1500	0.87	20231020	8850	-82.90	20221215	1500	0.87	20231020	4.49	N	207760	100	74 억	1195526	N	N	0	N	N
64	20231020	100824	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1507	-51	5	-3.27	256897573	169481	52.15	1543	1556	1500	2025	1091	1558	1515.79	1.60	119	1617	1587	1571	1541	1525	1579	1533	75	467	100	960	1	1	74774372	1127	35.88	1.65	12	0.23	42.00	912.00	5080	20230103	-70.33	1271	20221026	18.57	5080	-70.33	20230103	1500	0.47	20231020	8850	-82.97	20221215	1500	0.47	20231020	4.49	N	207760	100	74 억	1195526	N	N	0	N	N
65	20231020	090825	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1540	-18	5	-1.16	21981769	14238	4.38	1543	1556	1540	2025	1091	1558	1543.88	1.60	112	1617	1587	1571	1541	1525	1579	1533	75	467	100	960	1	1	74774372	1152	36.67	1.69	12	0.02	42.00	912.00	5080	20230103	-69.69	1271	20221026	21.16	5080	-69.69	20230103	1540	0.00	20231020	8850	-82.60	20221215	1540	0.00	20231020	4.49	N	207760	100	74 억	1195526	N	N	0	N	N
66	20231019	160822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1558	-62	5	-3.83	499266751	318305	74.95	1600	1601	1555	2105	1134	1620	1568.56	1.73	-97362	1672	1645	1622	1595	1572	1659	1609	75	485	100	1000	1	1	74774372	1165	37.10	1.71	12	0.43	42.00	912.00	5080	20230103	-69.33	1271	20221017	22.58	5080	-69.33	20230103	1540	1.17	20231006	8850	-82.40	20221215	1540	1.17	20231006	4.55	N	207760	100	74 억	1292086	N	N	0	N	N
67	20231019	150815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1558	-62	5	-3.83	463754285	295525	69.59	1600	1601	1555	2105	1134	1620	1569.26	1.73	-95023	1672	1645	1622	1595	1572	1659	1609	75	485	100	1000	1	1	74774372	1165	37.10	1.71	12	0.40	42.00	912.00	5080	20230103	-69.33	1271	20221017	22.58	5080	-69.33	20230103	1540	1.17	20231006	8850	-82.40	20221215	1540	1.17	20231006	4.55	N	207760	100	74 억	1292086	N	N	0	N	N
68	20231019	140826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1566	-54	5	-3.33	375983025	239341	56.36	1600	1601	1555	2105	1134	1620	1570.91	1.73	-72169	1672	1645	1622	1595	1572	1659	1609	75	485	100	1000	1	1	74774372	1171	37.29	1.72	12	0.32	42.00	912.00	5080	20230103	-69.17	1271	20221017	23.21	5080	-69.17	20230103	1540	1.69	20231006	8850	-82.31	20221215	1540	1.69	20231006	4.55	N	207760	100	74 억	1292086	N	N	0	N	N
69	20231019	130817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1569	-51	5	-3.15	344528492	219248	51.63	1600	1601	1555	2105	1134	1620	1571.41	1.73	-69231	1672	1645	1622	1595	1572	1659	1609	75	485	100	1000	1	1	74774372	1173	37.36	1.72	12	0.29	42.00	912.00	5080	20230103	-69.11	1271	20221017	23.45	5080	-69.11	20230103	1540	1.88	20231006	8850	-82.27	20221215	1540	1.88	20231006	4.55	N	207760	100	74 억	1292086	N	N	0	N	N
70	20231019	120824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1566	-54	5	-3.33	326856874	207971	48.97	1600	1601	1555	2105	1134	1620	1571.65	1.73	-65021	1672	1645	1622	1595	1572	1659	1609	75	485	100	1000	1	1	74774372	1171	37.29	1.72	12	0.28	42.00	912.00	5080	20230103	-69.17	1271	20221017	23.21	5080	-69.17	20230103	1540	1.69	20231006	8850	-82.31	20221215	1540	1.69	20231006	4.55	N	207760	100	74 억	1292086	N	N	0	N	N
71	20231019	110819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1572	-48	5	-2.96	283740945	180513	42.51	1600	1601	1555	2105	1134	1620	1571.86	1.73	-47264	1672	1645	1622	1595	1572	1659	1609	75	485	100	1000	1	1	74774372	1175	37.43	1.72	12	0.24	42.00	912.00	5080	20230103	-69.06	1271	20221017	23.68	5080	-69.06	20230103	1540	2.08	20231006	8850	-82.24	20221215	1540	2.08	20231006	4.55	N	207760	100	74 억	1292086	N	N	0	N	N
72	20231019	100812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1572	-48	5	-2.96	217099868	138268	32.56	1600	1601	1555	2105	1134	1620	1570.14	1.73	-43137	1672	1645	1622	1595	1572	1659	1609	75	485	100	1000	1	1	74774372	1175	37.43	1.72	12	0.18	42.00	912.00	5080	20230103	-69.06	1271	20221017	23.68	5080	-69.06	20230103	1540	2.08	20231006	8850	-82.24	20221215	1540	2.08	20231006	4.55	N	207760	100	74 억	1292086	N	N	0	N	N
73	20231019	090823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1577	-43	5	-2.65	73689665	46685	10.99	1600	1601	1562	2105	1134	1620	1578.44	1.73	-42909	1672	1645	1622	1595	1572	1659	1609	75	485	100	1000	1	1	74774372	1179	37.55	1.73	12	0.06	42.00	912.00	5080	20230103	-68.96	1271	20221017	24.08	5080	-68.96	20230103	1540	2.40	20231006	8850	-82.18	20221215	1540	2.40	20231006	4.55	N	207760	100	74 억	1292086	N	N	0	N	N
74	20231018	160826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1620	-13	5	-0.80	681705065	420638	144.35	1618	1649	1599	2120	1144	1633	1620.65	1.69	29863	1691	1662	1616	1587	1541	1676	1601	75	487	100	1010	1	1	74774372	1211	38.57	1.78	12	0.56	42.00	912.00	5080	20230103	-68.11	1251	20221014	29.50	5080	-68.11	20230103	1540	5.19	20231006	8850	-81.69	20221215	1540	5.19	20231006	4.52	N	207760	100	74 억	1262284	N	N	0	N	N
75	20231018	150818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1606	-27	5	-1.65	657235679	405493	139.15	1618	1649	1599	2120	1144	1633	1620.83	1.69	31263	1691	1662	1616	1587	1541	1676	1601	75	487	100	1010	1	1	74774372	1201	38.24	1.76	12	0.54	42.00	912.00	5080	20230103	-68.39	1251	20221014	28.38	5080	-68.39	20230103	1540	4.29	20231006	8850	-81.85	20221215	1540	4.29	20231006	4.52	N	207760	100	74 억	1262284	N	N	0	N	N
76	20231018	140805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1610	-23	5	-1.41	475779207	292305	100.31	1618	1649	1606	2120	1144	1633	1627.68	1.69	-6050	1691	1662	1616	1587	1541	1676	1601	75	487	100	1010	1	1	74774372	1204	38.33	1.77	12	0.39	42.00	912.00	5080	20230103	-68.31	1251	20221014	28.70	5080	-68.31	20230103	1540	4.55	20231006	8850	-81.81	20221215	1540	4.55	20231006	4.52	N	207760	100	74 억	1262284	N	N	0	N	N
77	20231018	130804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1613	-20	5	-1.22	448774574	275580	94.57	1618	1649	1606	2120	1144	1633	1628.47	1.69	-3881	1691	1662	1616	1587	1541	1676	1601	75	487	100	1010	1	1	74774372	1206	38.40	1.77	12	0.37	42.00	912.00	5080	20230103	-68.25	1251	20221014	28.94	5080	-68.25	20230103	1540	4.74	20231006	8850	-81.77	20221215	1540	4.74	20231006	4.52	N	207760	100	74 억	1262284	N	N	0	N	N
78	20231018	120819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1610	-23	5	-1.41	375326808	229974	78.92	1618	1649	1610	2120	1144	1633	1632.04	1.69	-11271	1691	1662	1616	1587	1541	1676	1601	75	487	100	1010	1	1	74774372	1204	38.33	1.77	12	0.31	42.00	912.00	5080	20230103	-68.31	1251	20221014	28.70	5080	-68.31	20230103	1540	4.55	20231006	8850	-81.81	20221215	1540	4.55	20231006	4.52	N	207760	100	74 억	1262284	N	N	0	N	N
79	20231018	110812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1635	2	2	0.12	278891064	170460	58.50	1618	1649	1618	2120	1144	1633	1636.11	1.69	1258	1691	1662	1616	1587	1541	1676	1601	75	487	100	1010	1	1	74774372	1223	38.93	1.79	12	0.23	42.00	912.00	5080	20230103	-67.81	1251	20221014	30.70	5080	-67.81	20230103	1540	6.17	20231006	8850	-81.53	20221215	1540	6.17	20231006	4.52	N	207760	100	74 억	1262284	N	N	0	N	N
80	20231018	100821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1631	-2	5	-0.12	215481317	131626	45.17	1618	1649	1618	2120	1144	1633	1637.07	1.69	7638	1691	1662	1616	1587	1541	1676	1601	75	487	100	1010	1	1	74774372	1220	38.83	1.79	12	0.18	42.00	912.00	5080	20230103	-67.89	1251	20221014	30.38	5080	-67.89	20230103	1540	5.91	20231006	8850	-81.57	20221215	1540	5.91	20231006	4.52	N	207760	100	74 억	1262284	N	N	0	N	N
81	20231018	090807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1638	5	2	0.31	42767700	26207	8.99	1618	1646	1618	2120	1144	1633	1631.92	1.69	15974	1691	1662	1616	1587	1541	1676	1601	75	487	100	1010	1	1	74774372	1225	39.00	1.80	12	0.04	42.00	912.00	5080	20230103	-67.76	1251	20221014	30.94	5080	-67.76	20230103	1540	6.36	20231006	8850	-81.49	20221215	1540	6.36	20231006	4.52	N	207760	100	74 억	1262284	N	N	0	N	N
82	20231017	160811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1633	64	2	4.08	470817535	290353	112.57	1570	1645	1570	2035	1099	1569	1621.53	1.53	118783	1621	1594	1577	1550	1533	1586	1542	75	466	100	970	1	1	74774372	1221	38.88	1.79	12	0.39	42.00	912.00	5080	20230103	-67.85	1216	20221013	34.29	5080	-67.85	20230103	1540	6.04	20231006	8850	-81.55	20221215	1540	6.04	20231006	4.50	N	207760	100	74 억	1143500	N	N	120	N	N
83	20231017	150817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1632	63	2	4.02	455744849	281120	108.99	1570	1645	1570	2035	1099	1569	1621.18	1.53	116728	1621	1594	1577	1550	1533	1586	1542	75	466	100	970	1	1	74774372	1220	38.86	1.79	12	0.38	42.00	912.00	5080	20230103	-67.87	1216	20221013	34.21	5080	-67.87	20230103	1540	5.97	20231006	8850	-81.56	20221215	1540	5.97	20231006	4.50	N	207760	100	74 억	1143500	N	N	120	N	N
84	20231017	140818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1623	54	2	3.44	369706677	228299	88.51	1570	1645	1570	2035	1099	1569	1619.40	1.53	102333	1621	1594	1577	1550	1533	1586	1542	75	466	100	970	1	1	74774372	1214	38.64	1.78	12	0.31	42.00	912.00	5080	20230103	-68.05	1216	20221013	33.47	5080	-68.05	20230103	1540	5.39	20231006	8850	-81.66	20221215	1540	5.39	20231006	4.50	N	207760	100	74 억	1143500	N	N	120	N	N
85	20231017	130812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1632	63	2	4.02	323588743	200004	77.54	1570	1645	1570	2035	1099	1569	1617.91	1.53	96301	1621	1594	1577	1550	1533	1586	1542	75	466	100	970	1	1	74774372	1220	38.86	1.79	12	0.27	42.00	912.00	5080	20230103	-67.87	1216	20221013	34.21	5080	-67.87	20230103	1540	5.97	20231006	8850	-81.56	20221215	1540	5.97	20231006	4.50	N	207760	100	74 억	1143500	N	N	120	N	N
86	20231017	120815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1628	59	2	3.76	318169172	196680	76.25	1570	1645	1570	2035	1099	1569	1617.70	1.53	94699	1621	1594	1577	1550	1533	1586	1542	75	466	100	970	1	1	74774372	1217	38.76	1.79	12	0.26	42.00	912.00	5080	20230103	-67.95	1216	20221013	33.88	5080	-67.95	20230103	1540	5.71	20231006	8850	-81.60	20221215	1540	5.71	20231006	4.50	N	207760	100	74 억	1143500	N	N	120	N	N
87	20231017	110806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1639	70	2	4.46	297708901	184169	71.40	1570	1645	1570	2035	1099	1569	1616.50	1.53	87845	1621	1594	1577	1550	1533	1586	1542	75	466	100	970	1	1	74774372	1226	39.02	1.80	12	0.25	42.00	912.00	5080	20230103	-67.74	1216	20221013	34.79	5080	-67.74	20230103	1540	6.43	20231006	8850	-81.48	20221215	1540	6.43	20231006	4.50	N	207760	100	74 억	1143500	N	N	120	N	N
88	20231017	100800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1637	68	2	4.33	229763446	142689	55.32	1570	1639	1570	2035	1099	1569	1610.24	1.53	71290	1621	1594	1577	1550	1533	1586	1542	75	466	100	970	1	1	74774372	1224	38.98	1.79	12	0.19	42.00	912.00	5080	20230103	-67.78	1216	20221013	34.62	5080	-67.78	20230103	1540	6.30	20231006	8850	-81.50	20221215	1540	6.30	20231006	4.50	N	207760	100	74 억	1143500	N	N	120	N	N
89	20231017	090808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1588	19	2	1.21	52952706	33584	13.02	1570	1594	1570	2035	1099	1569	1576.72	1.53	16364	1621	1594	1577	1550	1533	1586	1542	75	466	100	970	1	1	74774372	1187	37.81	1.74	12	0.04	42.00	912.00	5080	20230103	-68.74	1216	20221013	30.59	5080	-68.74	20230103	1540	3.12	20231006	8850	-82.06	20221215	1540	3.12	20231006	4.50	N	207760	100	74 억	1143500	N	N	120	N	N
90	20231016	160808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1569	-44	5	-2.73	398725605	252681	70.95	1600	1604	1560	2095	1130	1613	1577.98	1.64	-84047	1679	1645	1626	1592	1573	1636	1583	75	482	100	1000	1	1	74774372	1173	37.36	1.72	12	0.34	42.00	912.00	5080	20230103	-69.11	1216	20221013	29.03	5080	-69.11	20230103	1540	1.88	20231006	8850	-82.27	20221215	1540	1.88	20231006	4.54	N	207760	100	74 억	1227547	N	N	120	N	N
91	20231016	150808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1565	-48	5	-2.98	368841230	233607	65.59	1600	1604	1560	2095	1130	1613	1578.90	1.64	-88987	1679	1645	1626	1592	1573	1636	1583	75	482	100	1000	1	1	74774372	1170	37.26	1.72	12	0.31	42.00	912.00	5080	20230103	-69.19	1216	20221013	28.70	5080	-69.19	20230103	1540	1.62	20231006	8850	-82.32	20221215	1540	1.62	20231006	4.54	N	207760	100	74 억	1227547	N	N	376	N	N
92	20231016	140809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1569	-44	5	-2.73	314258047	198694	55.79	1600	1604	1568	2095	1130	1613	1581.62	1.64	-82873	1679	1645	1626	1592	1573	1636	1583	75	482	100	1000	1	1	74774372	1173	37.36	1.72	12	0.27	42.00	912.00	5080	20230103	-69.11	1216	20221013	29.03	5080	-69.11	20230103	1540	1.88	20231006	8850	-82.27	20221215	1540	1.88	20231006	4.54	N	207760	100	74 억	1227547	N	N	376	N	N
93	20231016	130803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1574	-39	5	-2.42	277252852	175141	49.17	1600	1604	1572	2095	1130	1613	1583.03	1.64	-64221	1679	1645	1626	1592	1573	1636	1583	75	482	100	1000	1	1	74774372	1177	37.48	1.73	12	0.23	42.00	912.00	5080	20230103	-69.02	1216	20221013	29.44	5080	-69.02	20230103	1540	2.21	20231006	8850	-82.21	20221215	1540	2.21	20231006	4.54	N	207760	100	74 억	1227547	N	N	376	N	N
94	20231016	120804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1580	-33	5	-2.05	199978549	126089	35.40	1600	1604	1577	2095	1130	1613	1586.01	1.64	-26922	1679	1645	1626	1592	1573	1636	1583	75	482	100	1000	1	1	74774372	1181	37.62	1.73	12	0.17	42.00	912.00	5080	20230103	-68.90	1216	20221013	29.93	5080	-68.90	20230103	1540	2.60	20231006	8850	-82.15	20221215	1540	2.60	20231006	4.54	N	207760	100	74 억	1227547	N	N	376	N	N
95	20231016	110759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1583	-30	5	-1.86	146249057	92090	25.86	1600	1604	1580	2095	1130	1613	1588.11	1.64	-20452	1679	1645	1626	1592	1573	1636	1583	75	482	100	1000	1	1	74774372	1184	37.69	1.74	12	0.12	42.00	912.00	5080	20230103	-68.84	1216	20221013	30.18	5080	-68.84	20230103	1540	2.79	20231006	8850	-82.11	20221215	1540	2.79	20231006	4.54	N	207760	100	74 억	1227547	N	N	376	N	N
96	20231016	100755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1592	-21	5	-1.30	97842126	61591	17.29	1600	1604	1580	2095	1130	1613	1588.58	1.64	-15102	1679	1645	1626	1592	1573	1636	1583	75	482	100	1000	1	1	74774372	1190	37.90	1.75	12	0.08	42.00	912.00	5080	20230103	-68.66	1216	20221013	30.92	5080	-68.66	20230103	1540	3.38	20231006	8850	-82.01	20221215	1540	3.38	20231006	4.54	N	207760	100	74 억	1227547	N	N	376	N	N
97	20231016	090757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1595	-18	5	-1.12	38096927	23973	6.73	1600	1604	1580	2095	1130	1613	1589.16	1.64	-11900	1679	1645	1626	1592	1573	1636	1583	75	482	100	1000	1	1	74774372	1193	37.98	1.75	12	0.03	42.00	912.00	5080	20230103	-68.60	1216	20221013	31.17	5080	-68.60	20230103	1540	3.57	20231006	8850	-81.98	20221215	1540	3.57	20231006	4.54	N	207760	100	74 억	1227547	N	N	376	N	N
98	20231012	160820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1660	41	2	2.53	621327690	375695	152.82	1619	1668	1619	2100	1134	1619	1653.81	1.57	135564	1696	1657	1614	1575	1532	1677	1595	75	481	100	1000	1	1	74774372	1241	39.52	1.82	12	0.50	42.00	912.00	5080	20230103	-67.32	1216	20221013	36.51	5080	-67.32	20230103	1540	7.79	20231006	8850	-81.24	20221215	1540	7.79	20231006	4.63	N	207760	100	74 억	1177432	N	N	0	N	N
99	20231012	150803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1654	35	2	2.16	581518902	351612	143.03	1619	1668	1619	2100	1134	1619	1653.87	1.57	134165	1696	1657	1614	1575	1532	1677	1595	75	481	100	1000	1	1	74774372	1237	39.38	1.81	12	0.47	42.00	912.00	5080	20230103	-67.44	1216	20221013	36.02	5080	-67.44	20230103	1540	7.40	20231006	8850	-81.31	20221215	1540	7.40	20231006	4.63	N	207760	100	74 억	1177432	N	N	0	N	N
100	20231012	140804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1655	36	2	2.22	518387278	313490	127.52	1619	1668	1619	2100	1134	1619	1653.60	1.57	124127	1696	1657	1614	1575	1532	1677	1595	75	481	100	1000	1	1	74774372	1238	39.40	1.81	12	0.42	42.00	912.00	5080	20230103	-67.42	1216	20221013	36.10	5080	-67.42	20230103	1540	7.47	20231006	8850	-81.30	20221215	1540	7.47	20231006	4.63	N	207760	100	74 억	1177432	N	N	0	N	N
101	20231012	130804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1659	40	2	2.47	477481412	288821	117.49	1619	1668	1619	2100	1134	1619	1653.21	1.57	113659	1696	1657	1614	1575	1532	1677	1595	75	481	100	1000	1	1	74774372	1241	39.50	1.82	12	0.39	42.00	912.00	5080	20230103	-67.34	1216	20221013	36.43	5080	-67.34	20230103	1540	7.73	20231006	8850	-81.25	20221215	1540	7.73	20231006	4.63	N	207760	100	74 억	1177432	N	N	0	N	N
102	20231012	120812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1660	41	2	2.53	446716785	270290	109.95	1619	1668	1619	2100	1134	1619	1652.73	1.57	107494	1696	1657	1614	1575	1532	1677	1595	75	481	100	1000	1	1	74774372	1241	39.52	1.82	12	0.36	42.00	912.00	5080	20230103	-67.32	1216	20221013	36.51	5080	-67.32	20230103	1540	7.79	20231006	8850	-81.24	20221215	1540	7.79	20231006	4.63	N	207760	100	74 억	1177432	N	N	0	N	N
103	20231012	110811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1658	39	2	2.41	405657521	245547	99.88	1619	1668	1619	2100	1134	1619	1652.06	1.57	100674	1696	1657	1614	1575	1532	1677	1595	75	481	100	1000	1	1	74774372	1240	39.48	1.82	12	0.33	42.00	912.00	5080	20230103	-67.36	1216	20221013	36.35	5080	-67.36	20230103	1540	7.66	20231006	8850	-81.27	20221215	1540	7.66	20231006	4.63	N	207760	100	74 억	1177432	N	N	0	N	N
104	20231012	100806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1662	43	2	2.66	306704376	186015	75.67	1619	1665	1619	2100	1134	1619	1648.82	1.57	83483	1696	1657	1614	1575	1532	1677	1595	75	481	100	1000	1	1	74774372	1243	39.57	1.82	12	0.25	42.00	912.00	5080	20230103	-67.28	1216	20221013	36.68	5080	-67.28	20230103	1540	7.92	20231006	8850	-81.22	20221215	1540	7.92	20231006	4.63	N	207760	100	74 억	1177432	N	N	0	N	N
105	20231012	090812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1654	35	2	2.16	74637411	45416	18.47	1619	1660	1619	2100	1134	1619	1643.42	1.57	15774	1696	1657	1614	1575	1532	1677	1595	75	481	100	1000	1	1	74774372	1237	39.38	1.81	12	0.06	42.00	912.00	5080	20230103	-67.44	1216	20221013	36.02	5080	-67.44	20230103	1540	7.40	20231006	8850	-81.31	20221215	1540	7.40	20231006	4.63	N	207760	100	74 억	1177432	N	N	0	N	N
106	20231011	160801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1619	54	2	3.45	399028183	245531	68.84	1571	1653	1571	2030	1096	1565	1625.16	1.47	78271	1679	1622	1591	1534	1503	1606	1518	75	465	100	970	1	1	74774372	1211	38.55	1.78	12	0.33	42.00	912.00	5080	20230103	-68.13	1216	20221013	33.14	5080	-68.13	20230103	1540	5.13	20231006	8850	-81.71	20221215	1540	5.13	20231006	4.67	N	207760	100	74 억	1098540	N	N	0	N	N
107	20231011	150806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1620	55	2	3.51	381248676	234522	65.75	1571	1653	1571	2030	1096	1565	1625.64	1.47	75689	1679	1622	1591	1534	1503	1606	1518	75	465	100	970	1	1	74774372	1211	38.57	1.78	12	0.31	42.00	912.00	5080	20230103	-68.11	1216	20221013	33.22	5080	-68.11	20230103	1540	5.19	20231006	8850	-81.69	20221215	1540	5.19	20231006	4.67	N	207760	100	74 억	1098540	N	N	0	N	N
108	20231011	140809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1629	64	2	4.09	326315897	200653	56.26	1571	1653	1571	2030	1096	1565	1626.27	1.47	62191	1679	1622	1591	1534	1503	1606	1518	75	465	100	970	1	1	74774372	1218	38.79	1.79	12	0.27	42.00	912.00	5080	20230103	-67.93	1216	20221013	33.96	5080	-67.93	20230103	1540	5.78	20231006	8850	-81.59	20221215	1540	5.78	20231006	4.67	N	207760	100	74 억	1098540	N	N	0	N	N
109	20231011	130759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1632	67	2	4.28	280457360	172507	48.37	1571	1653	1571	2030	1096	1565	1625.77	1.47	68368	1679	1622	1591	1534	1503	1606	1518	75	465	100	970	1	1	74774372	1220	38.86	1.79	12	0.23	42.00	912.00	5080	20230103	-67.87	1216	20221013	34.21	5080	-67.87	20230103	1540	5.97	20231006	8850	-81.56	20221215	1540	5.97	20231006	4.67	N	207760	100	74 억	1098540	N	N	0	N	N
110	20231011	120815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1633	68	2	4.35	260173430	160075	44.88	1571	1653	1571	2030	1096	1565	1625.32	1.47	62145	1679	1622	1591	1534	1503	1606	1518	75	465	100	970	1	1	74774372	1221	38.88	1.79	12	0.21	42.00	912.00	5080	20230103	-67.85	1216	20221013	34.29	5080	-67.85	20230103	1540	6.04	20231006	8850	-81.55	20221215	1540	6.04	20231006	4.67	N	207760	100	74 억	1098540	N	N	0	N	N
111	20231011	110808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1633	68	2	4.35	253978660	156279	43.82	1571	1653	1571	2030	1096	1565	1625.16	1.47	61454	1679	1622	1591	1534	1503	1606	1518	75	465	100	970	1	1	74774372	1221	38.88	1.79	12	0.21	42.00	912.00	5080	20230103	-67.85	1216	20221013	34.29	5080	-67.85	20230103	1540	6.04	20231006	8850	-81.55	20221215	1540	6.04	20231006	4.67	N	207760	100	74 억	1098540	N	N	0	N	N
112	20231011	100803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1635	70	2	4.47	204537917	125950	35.31	1571	1653	1571	2030	1096	1565	1623.96	1.47	50915	1679	1622	1591	1534	1503	1606	1518	75	465	100	970	1	1	74774372	1223	38.93	1.79	12	0.17	42.00	912.00	5080	20230103	-67.81	1216	20221013	34.46	5080	-67.81	20230103	1540	6.17	20231006	8850	-81.53	20221215	1540	6.17	20231006	4.67	N	207760	100	74 억	1098540	N	N	0	N	N
113	20231011	090807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1630	65	2	4.15	87443721	54475	15.27	1571	1637	1571	2030	1096	1565	1605.21	1.47	18238	1679	1622	1591	1534	1503	1606	1518	75	465	100	970	1	1	74774372	1219	38.81	1.79	12	0.07	42.00	912.00	5080	20230103	-67.91	1216	20221013	34.05	5080	-67.91	20230103	1540	5.84	20231006	8850	-81.58	20221215	1540	5.84	20231006	4.67	N	207760	100	74 억	1098540	N	N	0	N	N
114	20231010	160800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1565	-77	5	-4.69	561857976	350738	52.56	1627	1648	1560	2130	1150	1642	1602.47	1.46	1877	1738	1690	1615	1567	1492	1714	1591	75	488	100	1010	1	1	74774372	1170	37.26	1.72	12	0.47	42.00	912.00	5080	20230103	-69.19	1216	20221013	28.70	5080	-69.19	20230103	1540	1.62	20231006	8850	-82.32	20221215	1540	1.62	20231006	4.76	N	207760	100	74 억	1093683	N	N	25	N	N
115	20231010	150756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1576	-66	5	-4.02	514318769	320466	48.02	1627	1648	1560	2130	1150	1642	1604.91	1.46	603	1738	1690	1615	1567	1492	1714	1591	75	488	100	1010	1	1	74774372	1178	37.52	1.73	12	0.43	42.00	912.00	5080	20230103	-68.98	1216	20221013	29.61	5080	-68.98	20230103	1540	2.34	20231006	8850	-82.19	20221215	1540	2.34	20231006	4.76	N	207760	100	74 억	1093683	N	N	25	N	N
116	20231010	140801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1581	-61	5	-3.71	384210925	237939	35.66	1627	1648	1580	2130	1150	1642	1614.75	1.46	-7371	1738	1690	1615	1567	1492	1714	1591	75	488	100	1010	1	1	74774372	1182	37.64	1.73	12	0.32	42.00	912.00	5080	20230103	-68.88	1216	20221013	30.02	5080	-68.88	20230103	1540	2.66	20231006	8850	-82.14	20221215	1540	2.66	20231006	4.76	N	207760	100	74 억	1093683	N	N	25	N	N
117	20231010	130753	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1607	-35	5	-2.13	236574049	145208	21.76	1627	1648	1607	2130	1150	1642	1629.21	1.46	-5572	1738	1690	1615	1567	1492	1714	1591	75	488	100	1010	1	1	74774372	1202	38.26	1.76	12	0.19	42.00	912.00	5080	20230103	-68.37	1216	20221013	32.15	5080	-68.37	20230103	1540	4.35	20231006	8850	-81.84	20221215	1540	4.35	20231006	4.76	N	207760	100	74 억	1093683	N	N	25	N	N
118	20231010	120752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1629	-13	5	-0.79	197118580	120797	18.10	1627	1648	1611	2130	1150	1642	1631.82	1.46	8948	1738	1690	1615	1567	1492	1714	1591	75	488	100	1010	1	1	74774372	1218	38.79	1.79	12	0.16	42.00	912.00	5080	20230103	-67.93	1216	20221013	33.96	5080	-67.93	20230103	1540	5.78	20231006	8850	-81.59	20221215	1540	5.78	20231006	4.76	N	207760	100	74 억	1093683	N	N	25	N	N
119	20231010	110739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1646	4	2	0.24	138128960	84726	12.70	1627	1648	1611	2130	1150	1642	1630.30	1.46	14080	1738	1690	1615	1567	1492	1714	1591	75	488	100	1010	1	1	74774372	1231	39.19	1.80	12	0.11	42.00	912.00	5080	20230103	-67.60	1216	20221013	35.36	5080	-67.60	20230103	1540	6.88	20231006	8850	-81.40	20221215	1540	6.88	20231006	4.76	N	207760	100	74 억	1093683	N	N	25	N	N
120	20231010	100747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1636	-6	5	-0.37	115390845	70884	10.62	1627	1642	1611	2130	1150	1642	1627.88	1.46	9195	1738	1690	1615	1567	1492	1714	1591	75	488	100	1010	1	1	74774372	1223	38.95	1.79	12	0.09	42.00	912.00	5080	20230103	-67.80	1216	20221013	34.54	5080	-67.80	20230103	1540	6.23	20231006	8850	-81.51	20221215	1540	6.23	20231006	4.76	N	207760	100	74 억	1093683	N	N	25	N	N
121	20231010	090741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1625	-17	5	-1.04	45299653	27873	4.18	1627	1642	1611	2130	1150	1642	1625.22	1.46	-13235	1738	1690	1615	1567	1492	1714	1591	75	488	100	1010	1	1	74774372	1215	38.69	1.78	12	0.04	42.00	912.00	5080	20230103	-68.01	1216	20221013	33.63	5080	-68.01	20230103	1540	5.52	20231006	8850	-81.64	20221215	1540	5.52	20231006	4.76	N	207760	100	74 억	1093683	N	N	25	N	N
122	20231006	160748	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1642	93	2	6.00	1084482517	666056	38.48	1540	1663	1540	2010	1085	1549	1628.20	1.09	277235	1830	1689	1619	1478	1408	1654	1443	75	461	100	960	1	1	74774372	1228	39.10	1.80	12	0.89	42.00	912.00	5080	20230103	-67.68	1216	20221013	35.03	5080	-67.68	20230103	1540	6.62	20231006	8850	-81.45	20221215	1540	6.62	20231006	4.86	N	207760	100	74 억	816441	N	N	25	N	N
123	20231006	150737	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1638	89	2	5.75	1053700497	647292	37.40	1540	1663	1540	2010	1085	1549	1627.86	1.09	270110	1830	1689	1619	1478	1408	1654	1443	75	461	100	960	1	1	74774372	1225	39.00	1.80	12	0.87	42.00	912.00	5080	20230103	-67.76	1216	20221013	34.70	5080	-67.76	20230103	1540	6.36	20231006	8850	-81.49	20221215	1540	6.36	20231006	4.86	N	207760	100	74 억	816441	N	N	0	N	N
124	20231006	140740	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1638	89	2	5.75	996407613	612334	35.38	1540	1663	1540	2010	1085	1549	1627.23	1.09	259596	1830	1689	1619	1478	1408	1654	1443	75	461	100	960	1	1	74774372	1225	39.00	1.80	12	0.82	42.00	912.00	5080	20230103	-67.76	1216	20221013	34.70	5080	-67.76	20230103	1540	6.36	20231006	8850	-81.49	20221215	1540	6.36	20231006	4.86	N	207760	100	74 억	816441	N	N	0	N	N
125	20231006	130730	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1645	96	2	6.20	976848589	600406	34.69	1540	1663	1540	2010	1085	1549	1626.98	1.09	255831	1830	1689	1619	1478	1408	1654	1443	75	461	100	960	1	1	74774372	1230	39.17	1.80	12	0.80	42.00	912.00	5080	20230103	-67.62	1216	20221013	35.28	5080	-67.62	20230103	1540	6.82	20231006	8850	-81.41	20221215	1540	6.82	20231006	4.86	N	207760	100	74 억	816441	N	N	0	N	N
126	20231006	120729	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1645	96	2	6.20	933555559	574046	33.17	1540	1663	1540	2010	1085	1549	1626.27	1.09	237564	1830	1689	1619	1478	1408	1654	1443	75	461	100	960	1	1	74774372	1230	39.17	1.80	12	0.77	42.00	912.00	5080	20230103	-67.62	1216	20221013	35.28	5080	-67.62	20230103	1540	6.82	20231006	8850	-81.41	20221215	1540	6.82	20231006	4.86	N	207760	100	74 억	816441	N	N	0	N	N
127	20231006	110722	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1637	88	2	5.68	830305657	510986	29.52	1540	1663	1540	2010	1085	1549	1624.91	1.09	206097	1830	1689	1619	1478	1408	1654	1443	75	461	100	960	1	1	74774372	1224	38.98	1.79	12	0.68	42.00	912.00	5080	20230103	-67.78	1216	20221013	34.62	5080	-67.78	20230103	1540	6.30	20231006	8850	-81.50	20221215	1540	6.30	20231006	4.86	N	207760	100	74 억	816441	N	N	0	N	N
128	20231006	100727	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1660	111	2	7.17	752445432	463768	26.80	1540	1661	1540	2010	1085	1549	1622.46	1.09	194266	1830	1689	1619	1478	1408	1654	1443	75	461	100	960	1	1	74774372	1241	39.52	1.82	12	0.62	42.00	912.00	5080	20230103	-67.32	1216	20221013	36.51	5080	-67.32	20230103	1540	7.79	20231006	8850	-81.24	20221215	1540	7.79	20231006	4.86	N	207760	100	74 억	816441	N	N	0	N	N
129	20231006	090724	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	1595	46	2	2.97	104107582	66435	3.84	1540	1600	1540	2010	1085	1549	1567.06	1.09	26314	1830	1689	1619	1478	1408	1654	1443	75	461	100	960	1	1	74774372	1193	37.98	1.75	12	0.09	42.00	912.00	5080	20230103	-68.60	1216	20221013	31.17	5080	-68.60	20230103	1540	3.57	20231006	8850	-81.98	20221215	1540	3.57	20231006	4.86	N	207760	100	74 억	816441	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History