KissMeData/131370/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160838	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3525	-130	5	-3.56	1166682035	327199	102.30	3700	3700	3490	4750	2560	3655	3565.96	20.76	-3492	3795	3725	3670	3600	3545	3697	3572	53	1095	100	2630	5	1	53267083	1878	44.62	2.12	12	0.61	79.00	1663.00	5240	20230130	-32.73	2930	20230726	20.31	5240	-32.73	20230130	2930	20.31	20230726	5240	-32.73	20230130	2930	20.31	20230726	3.06	N	131370	100	53 억	11060096	N	N	7	N	N
3	20231031	150846	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3515	-140	5	-3.83	1019788845	285394	89.23	3700	3700	3510	4750	2560	3655	3573.27	20.76	-9172	3795	3725	3670	3600	3545	3697	3572	53	1095	100	2630	5	1	53267083	1872	44.49	2.11	12	0.54	79.00	1663.00	5240	20230130	-32.92	2930	20230726	19.97	5240	-32.92	20230130	2930	19.97	20230726	5240	-32.92	20230130	2930	19.97	20230726	3.06	N	131370	100	53 억	11060096	N	N	2	N	N
4	20231031	140853	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3550	-105	5	-2.87	875309725	244390	76.41	3700	3700	3530	4750	2560	3655	3581.61	20.76	-13450	3795	3725	3670	3600	3545	3697	3572	53	1095	100	2630	5	1	53267083	1891	44.94	2.13	12	0.46	79.00	1663.00	5240	20230130	-32.25	2930	20230726	21.16	5240	-32.25	20230130	2930	21.16	20230726	5240	-32.25	20230130	2930	21.16	20230726	3.06	N	131370	100	53 억	11060096	N	N	2	N	N
5	20231031	130846	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3585	-70	5	-1.92	687925255	191572	59.89	3700	3700	3540	4750	2560	3655	3590.95	20.76	-20240	3795	3725	3670	3600	3545	3697	3572	53	1095	100	2630	5	1	53267083	1910	45.38	2.16	12	0.36	79.00	1663.00	5240	20230130	-31.58	2930	20230726	22.35	5240	-31.58	20230130	2930	22.35	20230726	5240	-31.58	20230130	2930	22.35	20230726	3.06	N	131370	100	53 억	11060096	N	N	2	N	N
6	20231031	120845	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3560	-95	5	-2.60	600821985	167145	52.26	3700	3700	3540	4750	2560	3655	3594.62	20.76	-19226	3795	3725	3670	3600	3545	3697	3572	53	1095	100	2630	5	1	53267083	1896	45.06	2.14	12	0.31	79.00	1663.00	5240	20230130	-32.06	2930	20230726	21.50	5240	-32.06	20230130	2930	21.50	20230726	5240	-32.06	20230130	2930	21.50	20230726	3.06	N	131370	100	53 억	11060096	N	N	2	N	N
7	20231031	110908	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3575	-80	5	-2.19	529350220	147070	45.98	3700	3700	3540	4750	2560	3655	3599.31	20.76	-20369	3795	3725	3670	3600	3545	3697	3572	53	1095	100	2630	5	1	53267083	1904	45.25	2.15	12	0.28	79.00	1663.00	5240	20230130	-31.77	2930	20230726	22.01	5240	-31.77	20230130	2930	22.01	20230726	5240	-31.77	20230130	2930	22.01	20230726	3.06	N	131370	100	53 억	11060096	N	N	2	N	N
8	20231031	100853	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3555	-100	5	-2.74	410775825	113785	35.57	3700	3700	3545	4750	2560	3655	3610.11	20.76	-23320	3795	3725	3670	3600	3545	3697	3572	53	1095	100	2630	5	1	53267083	1894	45.00	2.14	12	0.21	79.00	1663.00	5240	20230130	-32.16	2930	20230726	21.33	5240	-32.16	20230130	2930	21.33	20230726	5240	-32.16	20230130	2930	21.33	20230726	3.06	N	131370	100	53 억	11060096	N	N	2	N	N
9	20231031	090852	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3655	0	3	0.00	71754765	19578	6.12	3700	3700	3645	4750	2560	3655	3665.07	20.76	-3930	3795	3725	3670	3600	3545	3697	3572	53	1095	100	2630	5	1	53267083	1947	46.27	2.20	12	0.04	79.00	1663.00	5240	20230130	-30.25	2930	20230726	24.74	5240	-30.25	20230130	2930	24.74	20230726	5240	-30.25	20230130	2930	24.74	20230726	3.06	N	131370	100	53 억	11060096	N	N	2	N	N
10	20231030	160837	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3655	-85	5	-2.27	1164839255	317398	50.58	3690	3740	3615	4860	2620	3740	3669.93	20.84	-42241	3926	3832	3681	3587	3436	3880	3635	53	1120	100	2690	5	1	53267083	1947	46.27	2.20	12	0.60	79.00	1663.00	5240	20230130	-30.25	2930	20230726	24.74	5240	-30.25	20230130	2930	24.74	20230726	5240	-30.25	20230130	2930	24.74	20230726	3.06	N	131370	100	53 억	11100746	N	N	2	N	N
11	20231030	150819	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3620	-120	5	-3.21	1106480715	301361	48.03	3690	3740	3615	4860	2620	3740	3671.56	20.84	-40293	3926	3832	3681	3587	3436	3880	3635	53	1120	100	2690	5	1	53267083	1928	45.82	2.18	12	0.57	79.00	1663.00	5240	20230130	-30.92	2930	20230726	23.55	5240	-30.92	20230130	2930	23.55	20230726	5240	-30.92	20230130	2930	23.55	20230726	3.06	N	131370	100	53 억	11100746	N	N	3	N	N
12	20231030	140817	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3650	-90	5	-2.41	883196290	239945	38.24	3690	3740	3620	4860	2620	3740	3680.78	20.84	-25692	3926	3832	3681	3587	3436	3880	3635	53	1120	100	2690	5	1	53267083	1944	46.20	2.19	12	0.45	79.00	1663.00	5240	20230130	-30.34	2930	20230726	24.57	5240	-30.34	20230130	2930	24.57	20230726	5240	-30.34	20230130	2930	24.57	20230726	3.06	N	131370	100	53 억	11100746	N	N	3	N	N
13	20231030	130819	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3685	-55	5	-1.47	785593980	213313	34.00	3690	3740	3620	4860	2620	3740	3682.77	20.84	-22043	3926	3832	3681	3587	3436	3880	3635	53	1120	100	2690	5	1	53267083	1963	46.65	2.22	12	0.40	79.00	1663.00	5240	20230130	-29.68	2930	20230726	25.77	5240	-29.68	20230130	2930	25.77	20230726	5240	-29.68	20230130	2930	25.77	20230726	3.06	N	131370	100	53 억	11100746	N	N	3	N	N
14	20231030	120813	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3660	-80	5	-2.14	657700840	178461	28.44	3690	3740	3620	4860	2620	3740	3685.34	20.84	-19485	3926	3832	3681	3587	3436	3880	3635	53	1120	100	2690	5	1	53267083	1950	46.33	2.20	12	0.34	79.00	1663.00	5240	20230130	-30.15	2930	20230726	24.91	5240	-30.15	20230130	2930	24.91	20230726	5240	-30.15	20230130	2930	24.91	20230726	3.06	N	131370	100	53 억	11100746	N	N	3	N	N
15	20231030	110814	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3700	-40	5	-1.07	540535565	146704	23.38	3690	3740	3620	4860	2620	3740	3684.45	20.84	-8859	3926	3832	3681	3587	3436	3880	3635	53	1120	100	2690	5	1	53267083	1971	46.84	2.22	12	0.28	79.00	1663.00	5240	20230130	-29.39	2930	20230726	26.28	5240	-29.39	20230130	2930	26.28	20230726	5240	-29.39	20230130	2930	26.28	20230726	3.06	N	131370	100	53 억	11100746	N	N	3	N	N
16	20231030	100812	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3730	-10	5	-0.27	404230850	109954	17.52	3690	3740	3620	4860	2620	3740	3676.24	20.84	-17633	3926	3832	3681	3587	3436	3880	3635	53	1120	100	2690	5	1	53267083	1987	47.22	2.24	12	0.21	79.00	1663.00	5240	20230130	-28.82	2930	20230726	27.30	5240	-28.82	20230130	2930	27.30	20230726	5240	-28.82	20230130	2930	27.30	20230726	3.06	N	131370	100	53 억	11100746	N	N	3	N	N
17	20231030	090810	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3645	-95	5	-2.54	171307780	46715	7.44	3690	3695	3640	4860	2620	3740	3666.76	20.84	-14314	3926	3832	3681	3587	3436	3880	3635	53	1120	100	2690	5	1	53267083	1942	46.14	2.19	12	0.09	79.00	1663.00	5240	20230130	-30.44	2930	20230726	24.40	5240	-30.44	20230130	2930	24.40	20230726	5240	-30.44	20230130	2930	24.40	20230726	3.06	N	131370	100	53 억	11100746	N	N	3	N	N
18	20231027	160739	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3740	170	2	4.76	2255510105	610836	249.08	3590	3775	3530	4640	2500	3570	3692.28	20.69	52531	3706	3637	3581	3512	3456	3672	3547	53	1070	100	2570	5	1	53267083	1992	47.34	2.25	12	1.15	79.00	1663.00	5240	20230130	-28.63	2930	20230726	27.65	5240	-28.63	20230130	2930	27.65	20230726	5240	-28.63	20230130	2930	27.65	20230726	3.06	N	131370	100	53 억	11022773	N	N	3	N	N
19	20231027	150812	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3735	165	2	4.62	2155319710	584003	238.14	3590	3775	3530	4640	2500	3570	3690.61	20.69	54566	3706	3637	3581	3512	3456	3672	3547	53	1070	100	2570	5	1	53267083	1990	47.28	2.25	12	1.10	79.00	1663.00	5240	20230130	-28.72	2930	20230726	27.47	5240	-28.72	20230130	2930	27.47	20230726	5240	-28.72	20230130	2930	27.47	20230726	3.06	N	131370	100	53 억	11022773	N	N	4	N	N
20	20231027	140810	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3730	160	2	4.48	1978485990	536408	218.73	3590	3775	3530	4640	2500	3570	3688.41	20.69	56988	3706	3637	3581	3512	3456	3672	3547	53	1070	100	2570	5	1	53267083	1987	47.22	2.24	12	1.01	79.00	1663.00	5240	20230130	-28.82	2930	20230726	27.30	5240	-28.82	20230130	2930	27.30	20230726	5240	-28.82	20230130	2930	27.30	20230726	3.06	N	131370	100	53 억	11022773	N	N	4	N	N
21	20231027	130801	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3705	135	2	3.78	1399638905	381718	155.65	3590	3745	3530	4640	2500	3570	3666.70	20.69	29635	3706	3637	3581	3512	3456	3672	3547	53	1070	100	2570	5	1	53267083	1974	46.90	2.23	12	0.72	79.00	1663.00	5240	20230130	-29.29	2930	20230726	26.45	5240	-29.29	20230130	2930	26.45	20230726	5240	-29.29	20230130	2930	26.45	20230726	3.06	N	131370	100	53 억	11022773	N	N	4	N	N
22	20231027	120814	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3725	155	2	4.34	1136310130	310603	126.65	3590	3745	3530	4640	2500	3570	3658.42	20.69	21405	3706	3637	3581	3512	3456	3672	3547	53	1070	100	2570	5	1	53267083	1984	47.15	2.24	12	0.58	79.00	1663.00	5240	20230130	-28.91	2930	20230726	27.13	5240	-28.91	20230130	2930	27.13	20230726	5240	-28.91	20230130	2930	27.13	20230726	3.06	N	131370	100	53 억	11022773	N	N	4	N	N
23	20231027	110819	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3710	140	2	3.92	771530870	212384	86.60	3590	3710	3530	4640	2500	3570	3632.73	20.69	5074	3706	3637	3581	3512	3456	3672	3547	53	1070	100	2570	5	1	53267083	1976	46.96	2.23	12	0.40	79.00	1663.00	5240	20230130	-29.20	2930	20230726	26.62	5240	-29.20	20230130	2930	26.62	20230726	5240	-29.20	20230130	2930	26.62	20230726	3.06	N	131370	100	53 억	11022773	N	N	4	N	N
24	20231027	100810	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3570	0	3	0.00	367179745	102137	41.65	3590	3670	3530	4640	2500	3570	3594.99	20.69	-11933	3706	3637	3581	3512	3456	3672	3547	53	1070	100	2570	5	1	53267083	1902	45.19	2.15	12	0.19	79.00	1663.00	5240	20230130	-31.87	2930	20230726	21.84	5240	-31.87	20230130	2930	21.84	20230726	5240	-31.87	20230130	2930	21.84	20230726	3.06	N	131370	100	53 억	11022773	N	N	4	N	N
25	20231027	090807	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3650	80	2	2.24	107103410	29486	12.02	3590	3670	3590	4640	2500	3570	3632.47	20.69	3682	3706	3637	3581	3512	3456	3672	3547	53	1070	100	2570	5	1	53267083	1944	46.20	2.19	12	0.06	79.00	1663.00	5240	20230130	-30.34	2930	20230726	24.57	5240	-30.34	20230130	2930	24.57	20230726	5240	-30.34	20230130	2930	24.57	20230726	3.06	N	131370	100	53 억	11022773	N	N	4	N	N
26	20231026	160759	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3570	-65	5	-1.79	864963935	242461	73.43	3535	3650	3525	4725	2545	3635	3567.43	20.63	35624	3785	3710	3660	3585	3535	3685	3560	53	1090	100	2610	5	1	53267083	1902	45.19	2.15	12	0.46	79.00	1663.00	5240	20230130	-31.87	2930	20230726	21.84	5240	-31.87	20230130	2930	21.84	20230726	5240	-31.87	20230130	2930	21.84	20230726	3.12	N	131370	100	53 억	10987788	N	N	4	N	N
27	20231026	150758	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3555	-80	5	-2.20	792463985	222114	67.27	3535	3650	3525	4725	2545	3635	3567.83	20.63	31108	3785	3710	3660	3585	3535	3685	3560	53	1090	100	2610	5	1	53267083	1894	45.00	2.14	12	0.42	79.00	1663.00	5240	20230130	-32.16	2930	20230726	21.33	5240	-32.16	20230130	2930	21.33	20230726	5240	-32.16	20230130	2930	21.33	20230726	3.12	N	131370	100	53 억	10987788	N	N	5	N	N
28	20231026	140800	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3570	-65	5	-1.79	678811095	190189	57.60	3535	3650	3525	4725	2545	3635	3569.14	20.63	20244	3785	3710	3660	3585	3535	3685	3560	53	1090	100	2610	5	1	53267083	1902	45.19	2.15	12	0.36	79.00	1663.00	5240	20230130	-31.87	2930	20230726	21.84	5240	-31.87	20230130	2930	21.84	20230726	5240	-31.87	20230130	2930	21.84	20230726	3.12	N	131370	100	53 억	10987788	N	N	5	N	N
29	20231026	130759	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3600	-35	5	-0.96	588649725	165017	49.98	3535	3650	3525	4725	2545	3635	3567.21	20.63	20489	3785	3710	3660	3585	3535	3685	3560	53	1090	100	2610	5	1	53267083	1918	45.57	2.16	12	0.31	79.00	1663.00	5240	20230130	-31.30	2930	20230726	22.87	5240	-31.30	20230130	2930	22.87	20230726	5240	-31.30	20230130	2930	22.87	20230726	3.12	N	131370	100	53 억	10987788	N	N	5	N	N
30	20231026	120755	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3540	-95	5	-2.61	456032070	128115	38.80	3535	3610	3525	4725	2545	3635	3559.55	20.63	16183	3785	3710	3660	3585	3535	3685	3560	53	1090	100	2610	5	1	53267083	1886	44.81	2.13	12	0.24	79.00	1663.00	5240	20230130	-32.44	2930	20230726	20.82	5240	-32.44	20230130	2930	20.82	20230726	5240	-32.44	20230130	2930	20.82	20230726	3.12	N	131370	100	53 억	10987788	N	N	5	N	N
31	20231026	110805	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3580	-55	5	-1.51	327489565	91877	27.83	3535	3610	3530	4725	2545	3635	3564.43	20.63	15576	3785	3710	3660	3585	3535	3685	3560	53	1090	100	2610	5	1	53267083	1907	45.32	2.15	12	0.17	79.00	1663.00	5240	20230130	-31.68	2930	20230726	22.18	5240	-31.68	20230130	2930	22.18	20230726	5240	-31.68	20230130	2930	22.18	20230726	3.12	N	131370	100	53 억	10987788	N	N	5	N	N
32	20231026	100802	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3560	-75	5	-2.06	216355885	60938	18.46	3535	3590	3530	4725	2545	3635	3550.43	20.63	11645	3785	3710	3660	3585	3535	3685	3560	53	1090	100	2610	5	1	53267083	1896	45.06	2.14	12	0.11	79.00	1663.00	5240	20230130	-32.06	2930	20230726	21.50	5240	-32.06	20230130	2930	21.50	20230726	5240	-32.06	20230130	2930	21.50	20230726	3.12	N	131370	100	53 억	10987788	N	N	5	N	N
33	20231026	090759	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3560	-75	5	-2.06	86294480	24337	7.37	3535	3590	3530	4725	2545	3635	3545.81	20.63	3841	3785	3710	3660	3585	3535	3685	3560	53	1090	100	2610	5	1	53267083	1896	45.06	2.14	12	0.05	79.00	1663.00	5240	20230130	-32.06	2930	20230726	21.50	5240	-32.06	20230130	2930	21.50	20230726	5240	-32.06	20230130	2930	21.50	20230726	3.12	N	131370	100	53 억	10987788	N	N	5	N	N
34	20231025	160802	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3635	-100	5	-2.68	1183191910	324342	63.80	3735	3735	3610	4855	2615	3735	3647.99	20.68	-22926	3871	3802	3671	3602	3471	3837	3637	53	1120	100	2680	5	1	53267083	1936	46.01	2.19	12	0.61	79.00	1663.00	5240	20230130	-30.63	2930	20230726	24.06	5240	-30.63	20230130	2930	24.06	20230726	5240	-30.63	20230130	2930	24.06	20230726	3.20	N	131370	100	53 억	11013010	N	N	5	N	N
35	20231025	150801	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3630	-105	5	-2.81	1070846040	293375	57.71	3735	3735	3610	4855	2615	3735	3650.09	20.68	-33399	3871	3802	3671	3602	3471	3837	3637	53	1120	100	2680	5	1	53267083	1934	45.95	2.18	12	0.55	79.00	1663.00	5240	20230130	-30.73	2930	20230726	23.89	5240	-30.73	20230130	2930	23.89	20230726	5240	-30.73	20230130	2930	23.89	20230726	3.20	N	131370	100	53 억	11013010	N	N	4	N	N
36	20231025	140756	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3630	-105	5	-2.81	927756510	254035	49.97	3735	3735	3610	4855	2615	3735	3652.08	20.68	-33355	3871	3802	3671	3602	3471	3837	3637	53	1120	100	2680	5	1	53267083	1934	45.95	2.18	12	0.48	79.00	1663.00	5240	20230130	-30.73	2930	20230726	23.89	5240	-30.73	20230130	2930	23.89	20230726	5240	-30.73	20230130	2930	23.89	20230726	3.20	N	131370	100	53 억	11013010	N	N	4	N	N
37	20231025	130757	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3625	-110	5	-2.95	858802380	234986	46.22	3735	3735	3615	4855	2615	3735	3654.70	20.68	-35924	3871	3802	3671	3602	3471	3837	3637	53	1120	100	2680	5	1	53267083	1931	45.89	2.18	12	0.44	79.00	1663.00	5240	20230130	-30.82	2930	20230726	23.72	5240	-30.82	20230130	2930	23.72	20230726	5240	-30.82	20230130	2930	23.72	20230726	3.20	N	131370	100	53 억	11013010	N	N	4	N	N
38	20231025	120757	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3630	-105	5	-2.81	770109830	210510	41.41	3735	3735	3620	4855	2615	3735	3658.31	20.68	-27879	3871	3802	3671	3602	3471	3837	3637	53	1120	100	2680	5	1	53267083	1934	45.95	2.18	12	0.40	79.00	1663.00	5240	20230130	-30.73	2930	20230726	23.89	5240	-30.73	20230130	2930	23.89	20230726	5240	-30.73	20230130	2930	23.89	20230726	3.20	N	131370	100	53 억	11013010	N	N	4	N	N
39	20231025	110800	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3650	-85	5	-2.28	663844580	181294	35.66	3735	3735	3620	4855	2615	3735	3661.70	20.68	-30469	3871	3802	3671	3602	3471	3837	3637	53	1120	100	2680	5	1	53267083	1944	46.20	2.19	12	0.34	79.00	1663.00	5240	20230130	-30.34	2930	20230726	24.57	5240	-30.34	20230130	2930	24.57	20230726	5240	-30.34	20230130	2930	24.57	20230726	3.20	N	131370	100	53 억	11013010	N	N	4	N	N
40	20231025	100801	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3655	-80	5	-2.14	506936095	138104	27.17	3735	3735	3630	4855	2615	3735	3670.68	20.68	-28782	3871	3802	3671	3602	3471	3837	3637	53	1120	100	2680	5	1	53267083	1947	46.27	2.20	12	0.26	79.00	1663.00	5240	20230130	-30.25	2930	20230726	24.74	5240	-30.25	20230130	2930	24.74	20230726	5240	-30.25	20230130	2930	24.74	20230726	3.20	N	131370	100	53 억	11013010	N	N	4	N	N
41	20231025	090755	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3650	-85	5	-2.28	154075425	41686	8.20	3735	3735	3650	4855	2615	3735	3696.10	20.68	-9422	3871	3802	3671	3602	3471	3837	3637	53	1120	100	2680	5	1	53267083	1944	46.20	2.19	12	0.08	79.00	1663.00	5240	20230130	-30.34	2930	20230726	24.57	5240	-30.34	20230130	2930	24.57	20230726	5240	-30.34	20230130	2930	24.57	20230726	3.20	N	131370	100	53 억	11013010	N	N	4	N	N
42	20231024	160740	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3735	130	2	3.61	1822833265	498282	68.56	3605	3740	3540	4685	2525	3605	3658.22	20.60	35140	3875	3740	3565	3430	3255	3807	3497	53	1080	100	2590	5	1	53267083	1990	47.28	2.25	12	0.94	79.00	1663.00	5240	20230130	-28.72	2930	20230726	27.47	5240	-28.72	20230130	2930	27.47	20230726	5240	-28.72	20230130	2930	27.47	20230726	3.21	N	131370	100	53 억	10975233	N	N	4	N	N
43	20231024	150753	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3735	130	2	3.61	1739220540	475841	65.47	3605	3740	3540	4685	2525	3605	3655.05	20.60	30432	3875	3740	3565	3430	3255	3807	3497	53	1080	100	2590	5	1	53267083	1990	47.28	2.25	12	0.89	79.00	1663.00	5240	20230130	-28.72	2930	20230726	27.47	5240	-28.72	20230130	2930	27.47	20230726	5240	-28.72	20230130	2930	27.47	20230726	3.21	N	131370	100	53 억	10975233	N	N	0	N	N
44	20231024	140738	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3660	55	2	1.53	1132319130	312234	42.96	3605	3695	3540	4685	2525	3605	3626.51	20.60	-6770	3875	3740	3565	3430	3255	3807	3497	53	1080	100	2590	5	1	53267083	1950	46.33	2.20	12	0.59	79.00	1663.00	5240	20230130	-30.15	2930	20230726	24.91	5240	-30.15	20230130	2930	24.91	20230726	5240	-30.15	20230130	2930	24.91	20230726	3.21	N	131370	100	53 억	10975233	N	N	0	N	N
45	20231024	130745	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3640	35	2	0.97	1046009525	288558	39.70	3605	3695	3540	4685	2525	3605	3624.95	20.60	-11678	3875	3740	3565	3430	3255	3807	3497	53	1080	100	2590	5	1	53267083	1939	46.08	2.19	12	0.54	79.00	1663.00	5240	20230130	-30.53	2930	20230726	24.23	5240	-30.53	20230130	2930	24.23	20230726	5240	-30.53	20230130	2930	24.23	20230726	3.21	N	131370	100	53 억	10975233	N	N	0	N	N
46	20231024	120752	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3675	70	2	1.94	931298895	257110	35.38	3605	3695	3540	4685	2525	3605	3622.18	20.60	-12216	3875	3740	3565	3430	3255	3807	3497	53	1080	100	2590	5	1	53267083	1958	46.52	2.21	12	0.48	79.00	1663.00	5240	20230130	-29.87	2930	20230726	25.43	5240	-29.87	20230130	2930	25.43	20230726	5240	-29.87	20230130	2930	25.43	20230726	3.21	N	131370	100	53 억	10975233	N	N	0	N	N
47	20231024	110747	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3625	20	2	0.55	705418120	195451	26.89	3605	3685	3540	4685	2525	3605	3609.18	20.60	-22435	3875	3740	3565	3430	3255	3807	3497	53	1080	100	2590	5	1	53267083	1931	45.89	2.18	12	0.37	79.00	1663.00	5240	20230130	-30.82	2930	20230726	23.72	5240	-30.82	20230130	2930	23.72	20230726	5240	-30.82	20230130	2930	23.72	20230726	3.21	N	131370	100	53 억	10975233	N	N	0	N	N
48	20231024	100739	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3585	-20	5	-0.55	533287350	147524	20.30	3605	3685	3540	4685	2525	3605	3614.92	20.60	-22155	3875	3740	3565	3430	3255	3807	3497	53	1080	100	2590	5	1	53267083	1910	45.38	2.16	12	0.28	79.00	1663.00	5240	20230130	-31.58	2930	20230726	22.35	5240	-31.58	20230130	2930	22.35	20230726	5240	-31.58	20230130	2930	22.35	20230726	3.21	N	131370	100	53 억	10975233	N	N	0	N	N
49	20231024	090746	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3645	40	2	1.11	120977565	33309	4.58	3605	3660	3605	4685	2525	3605	3631.98	20.60	4775	3875	3740	3565	3430	3255	3807	3497	53	1080	100	2590	5	1	53267083	1942	46.14	2.19	12	0.06	79.00	1663.00	5240	20230130	-30.44	2930	20230726	24.40	5240	-30.44	20230130	2930	24.40	20230726	5240	-30.44	20230130	2930	24.40	20230726	3.21	N	131370	100	53 억	10975233	N	N	0	N	N
50	20231023	160735	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3605	155	2	4.49	2579597435	720367	138.02	3420	3700	3390	4485	2415	3450	3580.91	20.46	76273	3633	3541	3483	3391	3333	3512	3362	53	1035	100	2480	5	1	53267083	1920	45.63	2.17	12	1.35	79.00	1663.00	5240	20230130	-31.20	2930	20230726	23.04	5240	-31.20	20230130	2930	23.04	20230726	5240	-31.20	20230130	2930	23.04	20230726	3.21	N	131370	100	53 억	10899544	N	N	0	N	N
51	20231023	150740	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3605	155	2	4.49	2461170970	687509	131.72	3420	3700	3390	4485	2415	3450	3579.84	20.46	72417	3633	3541	3483	3391	3333	3512	3362	53	1035	100	2480	5	1	53267083	1920	45.63	2.17	12	1.29	79.00	1663.00	5240	20230130	-31.20	2930	20230726	23.04	5240	-31.20	20230130	2930	23.04	20230726	5240	-31.20	20230130	2930	23.04	20230726	3.21	N	131370	100	53 억	10899544	N	N	0	N	N
52	20231023	140738	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3630	180	2	5.22	2178017610	609175	116.72	3420	3700	3390	4485	2415	3450	3575.36	20.46	57122	3633	3541	3483	3391	3333	3512	3362	53	1035	100	2480	5	1	53267083	1934	45.95	2.18	12	1.14	79.00	1663.00	5240	20230130	-30.73	2930	20230726	23.89	5240	-30.73	20230130	2930	23.89	20230726	5240	-30.73	20230130	2930	23.89	20230726	3.21	N	131370	100	53 억	10899544	N	N	0	N	N
53	20231023	130744	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3630	180	2	5.22	1344316685	380806	72.96	3420	3650	3390	4485	2415	3450	3530.19	20.46	39373	3633	3541	3483	3391	3333	3512	3362	53	1035	100	2480	5	1	53267083	1934	45.95	2.18	12	0.71	79.00	1663.00	5240	20230130	-30.73	2930	20230726	23.89	5240	-30.73	20230130	2930	23.89	20230726	5240	-30.73	20230130	2930	23.89	20230726	3.21	N	131370	100	53 억	10899544	N	N	0	N	N
54	20231023	120736	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3500	50	2	1.45	808825760	231811	44.41	3420	3560	3390	4485	2415	3450	3489.16	20.46	31273	3633	3541	3483	3391	3333	3512	3362	53	1035	100	2480	5	1	53267083	1864	44.30	2.10	12	0.44	79.00	1663.00	5240	20230130	-33.21	2930	20230726	19.45	5240	-33.21	20230130	2930	19.45	20230726	5240	-33.21	20230130	2930	19.45	20230726	3.21	N	131370	100	53 억	10899544	N	N	0	N	N
55	20231023	110734	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3520	70	2	2.03	705016865	202176	38.74	3420	3560	3390	4485	2415	3450	3487.14	20.46	32655	3633	3541	3483	3391	3333	3512	3362	53	1035	100	2480	5	1	53267083	1875	44.56	2.12	12	0.38	79.00	1663.00	5240	20230130	-32.82	2930	20230726	20.14	5240	-32.82	20230130	2930	20.14	20230726	5240	-32.82	20230130	2930	20.14	20230726	3.21	N	131370	100	53 억	10899544	N	N	0	N	N
56	20231023	100728	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3520	70	2	2.03	455337235	131428	25.18	3420	3530	3390	4485	2415	3450	3464.54	20.46	25019	3633	3541	3483	3391	3333	3512	3362	53	1035	100	2480	5	1	53267083	1875	44.56	2.12	12	0.25	79.00	1663.00	5240	20230130	-32.82	2930	20230726	20.14	5240	-32.82	20230130	2930	20.14	20230726	5240	-32.82	20230130	2930	20.14	20230726	3.21	N	131370	100	53 억	10899544	N	N	0	N	N
57	20231023	090744	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3460	10	2	0.29	178078045	51967	9.96	3420	3480	3390	4485	2415	3450	3426.75	20.46	20630	3633	3541	3483	3391	3333	3512	3362	53	1035	100	2480	5	1	53267083	1843	43.80	2.08	12	0.10	79.00	1663.00	5240	20230130	-33.97	2930	20230726	18.09	5240	-33.97	20230130	2930	18.09	20230726	5240	-33.97	20230130	2930	18.09	20230726	3.21	N	131370	100	53 억	10899544	N	N	0	N	N
58	20231020	160733	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3450	-135	5	-3.77	1778397615	511332	73.84	3490	3575	3425	4660	2510	3585	3478.02	20.35	56231	3861	3722	3636	3497	3411	3680	3455	53	1075	100	2580	5	1	53267083	1838	43.67	2.07	12	0.96	79.00	1663.00	5240	20230130	-34.16	2930	20230726	17.75	5240	-34.16	20230130	2930	17.75	20230726	5240	-34.16	20230130	2930	17.75	20230726	3.22	N	131370	100	53 억	10839798	N	N	3	N	N
59	20231020	150733	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3470	-115	5	-3.21	1600449390	459810	66.40	3490	3575	3425	4660	2510	3585	3480.63	20.35	41488	3861	3722	3636	3497	3411	3680	3455	53	1075	100	2580	5	1	53267083	1848	43.92	2.09	12	0.86	79.00	1663.00	5240	20230130	-33.78	2930	20230726	18.43	5240	-33.78	20230130	2930	18.43	20230726	5240	-33.78	20230130	2930	18.43	20230726	3.22	N	131370	100	53 억	10839798	N	N	3	N	N
60	20231020	140737	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3510	-75	5	-2.09	1389120255	399232	57.65	3490	3575	3425	4660	2510	3585	3479.43	20.35	48596	3861	3722	3636	3497	3411	3680	3455	53	1075	100	2580	5	1	53267083	1870	44.43	2.11	12	0.75	79.00	1663.00	5240	20230130	-33.02	2930	20230726	19.80	5240	-33.02	20230130	2930	19.80	20230726	5240	-33.02	20230130	2930	19.80	20230726	3.22	N	131370	100	53 억	10839798	N	N	3	N	N
61	20231020	130717	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3490	-95	5	-2.65	1230388210	354179	51.15	3490	3575	3425	4660	2510	3585	3473.85	20.35	49508	3861	3722	3636	3497	3411	3680	3455	53	1075	100	2580	5	1	53267083	1859	44.18	2.10	12	0.66	79.00	1663.00	5240	20230130	-33.40	2930	20230726	19.11	5240	-33.40	20230130	2930	19.11	20230726	5240	-33.40	20230130	2930	19.11	20230726	3.22	N	131370	100	53 억	10839798	N	N	3	N	N
62	20231020	120729	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3440	-145	5	-4.04	1070058160	308086	44.49	3490	3575	3425	4660	2510	3585	3473.17	20.35	36255	3861	3722	3636	3497	3411	3680	3455	53	1075	100	2580	5	1	53267083	1832	43.54	2.07	12	0.58	79.00	1663.00	5240	20230130	-34.35	2930	20230726	17.41	5240	-34.35	20230130	2930	17.41	20230726	5240	-34.35	20230130	2930	17.41	20230726	3.22	N	131370	100	53 억	10839798	N	N	3	N	N
63	20231020	110737	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3455	-130	5	-3.63	932075470	268040	38.71	3490	3575	3425	4660	2510	3585	3477.29	20.35	39769	3861	3722	3636	3497	3411	3680	3455	53	1075	100	2580	5	1	53267083	1840	43.73	2.08	12	0.50	79.00	1663.00	5240	20230130	-34.06	2930	20230726	17.92	5240	-34.06	20230130	2930	17.92	20230726	5240	-34.06	20230130	2930	17.92	20230726	3.22	N	131370	100	53 억	10839798	N	N	3	N	N
64	20231020	100727	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3470	-115	5	-3.21	756357370	216915	31.32	3490	3575	3435	4660	2510	3585	3486.79	20.35	32632	3861	3722	3636	3497	3411	3680	3455	53	1075	100	2580	5	1	53267083	1848	43.92	2.09	12	0.41	79.00	1663.00	5240	20230130	-33.78	2930	20230726	18.43	5240	-33.78	20230130	2930	18.43	20230726	5240	-33.78	20230130	2930	18.43	20230726	3.22	N	131370	100	53 억	10839798	N	N	3	N	N
65	20231020	090730	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3505	-80	5	-2.23	252854485	72196	10.43	3490	3575	3485	4660	2510	3585	3502.10	20.35	46485	3861	3722	3636	3497	3411	3680	3455	53	1075	100	2580	5	1	53267083	1867	44.37	2.11	12	0.14	79.00	1663.00	5240	20230130	-33.11	2930	20230726	19.62	5240	-33.11	20230130	2930	19.62	20230726	5240	-33.11	20230130	2930	19.62	20230726	3.22	N	131370	100	53 억	10839798	N	N	3	N	N
66	20231019	160726	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3585	-240	5	-6.27	2475603650	681303	101.07	3755	3775	3550	4970	2680	3825	3633.71	20.34	6585	3988	3906	3808	3726	3628	3947	3767	53	1145	100	2750	5	1	53267083	1910	45.38	2.16	12	1.28	79.00	1663.00	5240	20230130	-31.58	2930	20230726	22.35	5240	-31.58	20230130	2930	22.35	20230726	5240	-31.58	20230130	2930	22.35	20230726	3.33	N	131370	100	53 억	10834884	N	N	3	N	N
67	20231019	150720	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3560	-265	5	-6.93	2314745150	636271	94.39	3755	3775	3550	4970	2680	3825	3637.99	20.34	7363	3988	3906	3808	3726	3628	3947	3767	53	1145	100	2750	5	1	53267083	1896	45.06	2.14	12	1.19	79.00	1663.00	5240	20230130	-32.06	2930	20230726	21.50	5240	-32.06	20230130	2930	21.50	20230726	5240	-32.06	20230130	2930	21.50	20230726	3.33	N	131370	100	53 억	10834884	N	N	2	N	N
68	20231019	140729	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3585	-240	5	-6.27	2025609790	555234	82.36	3755	3775	3580	4970	2680	3825	3648.21	20.34	8135	3988	3906	3808	3726	3628	3947	3767	53	1145	100	2750	5	1	53267083	1910	45.38	2.16	12	1.04	79.00	1663.00	5240	20230130	-31.58	2930	20230726	22.35	5240	-31.58	20230130	2930	22.35	20230726	5240	-31.58	20230130	2930	22.35	20230726	3.33	N	131370	100	53 억	10834884	N	N	2	N	N
69	20231019	130721	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3605	-220	5	-5.75	1866970725	511056	75.81	3755	3775	3585	4970	2680	3825	3653.16	20.34	10325	3988	3906	3808	3726	3628	3947	3767	53	1145	100	2750	5	1	53267083	1920	45.63	2.17	12	0.96	79.00	1663.00	5240	20230130	-31.20	2930	20230726	23.04	5240	-31.20	20230130	2930	23.04	20230726	5240	-31.20	20230130	2930	23.04	20230726	3.33	N	131370	100	53 억	10834884	N	N	2	N	N
70	20231019	120727	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3600	-225	5	-5.88	1615544150	441169	65.44	3755	3775	3600	4970	2680	3825	3661.96	20.34	-6812	3988	3906	3808	3726	3628	3947	3767	53	1145	100	2750	5	1	53267083	1918	45.57	2.16	12	0.83	79.00	1663.00	5240	20230130	-31.30	2930	20230726	22.87	5240	-31.30	20230130	2930	22.87	20230726	5240	-31.30	20230130	2930	22.87	20230726	3.33	N	131370	100	53 억	10834884	N	N	2	N	N
71	20231019	110724	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3660	-165	5	-4.31	1359109435	370398	54.95	3755	3775	3605	4970	2680	3825	3669.32	20.34	-13744	3988	3906	3808	3726	3628	3947	3767	53	1145	100	2750	5	1	53267083	1950	46.33	2.20	12	0.70	79.00	1663.00	5240	20230130	-30.15	2930	20230726	24.91	5240	-30.15	20230130	2930	24.91	20230726	5240	-30.15	20230130	2930	24.91	20230726	3.33	N	131370	100	53 억	10834884	N	N	2	N	N
72	20231019	100717	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3660	-165	5	-4.31	1147581380	312572	46.37	3755	3775	3605	4970	2680	3825	3671.41	20.34	-32456	3988	3906	3808	3726	3628	3947	3767	53	1145	100	2750	5	1	53267083	1950	46.33	2.20	12	0.59	79.00	1663.00	5240	20230130	-30.15	2930	20230726	24.91	5240	-30.15	20230130	2930	24.91	20230726	5240	-30.15	20230130	2930	24.91	20230726	3.33	N	131370	100	53 억	10834884	N	N	2	N	N
73	20231019	090728	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3720	-105	5	-2.75	261071525	69812	10.36	3755	3775	3715	4970	2680	3825	3739.64	20.34	-13145	3988	3906	3808	3726	3628	3947	3767	53	1145	100	2750	5	1	53267083	1982	47.09	2.24	12	0.13	79.00	1663.00	5240	20230130	-29.01	2930	20230726	26.96	5240	-29.01	20230130	2930	26.96	20230726	5240	-29.01	20230130	2930	26.96	20230726	3.33	N	131370	100	53 억	10834884	N	N	2	N	N
74	20231018	160729	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3825	-25	5	-0.65	2506712870	657310	79.39	3820	3890	3710	5000	2695	3850	3813.55	20.27	33963	3946	3897	3841	3792	3736	3922	3817	53	1150	100	2770	5	1	53267083	2037	48.42	2.30	12	1.23	79.00	1663.00	5240	20230130	-27.00	2930	20230726	30.55	5240	-27.00	20230130	2930	30.55	20230726	5240	-27.00	20230130	2930	30.55	20230726	3.30	N	131370	100	53 억	10797628	N	N	2	N	N
75	20231018	150721	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3850	0	3	0.00	2199170935	577230	69.72	3820	3890	3710	5000	2695	3850	3809.83	20.27	27557	3946	3897	3841	3792	3736	3922	3817	53	1150	100	2770	5	1	53267083	2051	48.73	2.32	12	1.08	79.00	1663.00	5240	20230130	-26.53	2930	20230726	31.40	5240	-26.53	20230130	2930	31.40	20230726	5240	-26.53	20230130	2930	31.40	20230726	3.30	N	131370	100	53 억	10797628	N	N	4	N	N
76	20231018	140712	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3845	-5	5	-0.13	1747005100	460091	55.57	3820	3885	3710	5000	2695	3850	3797.02	20.27	27689	3946	3897	3841	3792	3736	3922	3817	53	1150	100	2770	5	1	53267083	2048	48.67	2.31	12	0.86	79.00	1663.00	5240	20230130	-26.62	2930	20230726	31.23	5240	-26.62	20230130	2930	31.23	20230726	5240	-26.62	20230130	2930	31.23	20230726	3.30	N	131370	100	53 억	10797628	N	N	4	N	N
77	20231018	130710	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3785	-65	5	-1.69	1493807605	393796	47.56	3820	3885	3710	5000	2695	3850	3793.27	20.27	35271	3946	3897	3841	3792	3736	3922	3817	53	1150	100	2770	5	1	53267083	2016	47.91	2.28	12	0.74	79.00	1663.00	5240	20230130	-27.77	2930	20230726	29.18	5240	-27.77	20230130	2930	29.18	20230726	5240	-27.77	20230130	2930	29.18	20230726	3.30	N	131370	100	53 억	10797628	N	N	4	N	N
78	20231018	120723	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3780	-70	5	-1.82	1243441475	327473	39.55	3820	3885	3710	5000	2695	3850	3796.99	20.27	37916	3946	3897	3841	3792	3736	3922	3817	53	1150	100	2770	5	1	53267083	2013	47.85	2.27	12	0.61	79.00	1663.00	5240	20230130	-27.86	2930	20230726	29.01	5240	-27.86	20230130	2930	29.01	20230726	5240	-27.86	20230130	2930	29.01	20230726	3.30	N	131370	100	53 억	10797628	N	N	4	N	N
79	20231018	110716	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3810	-40	5	-1.04	1093448185	287802	34.76	3820	3885	3710	5000	2695	3850	3799.21	20.27	30705	3946	3897	3841	3792	3736	3922	3817	53	1150	100	2770	5	1	53267083	2029	48.23	2.29	12	0.54	79.00	1663.00	5240	20230130	-27.29	2930	20230726	30.03	5240	-27.29	20230130	2930	30.03	20230726	5240	-27.29	20230130	2930	30.03	20230726	3.30	N	131370	100	53 억	10797628	N	N	4	N	N
80	20231018	100724	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3810	-40	5	-1.04	756889515	200110	24.17	3820	3845	3710	5000	2695	3850	3782.18	20.27	26147	3946	3897	3841	3792	3736	3922	3817	53	1150	100	2770	5	1	53267083	2029	48.23	2.29	12	0.38	79.00	1663.00	5240	20230130	-27.29	2930	20230726	30.03	5240	-27.29	20230130	2930	30.03	20230726	5240	-27.29	20230130	2930	30.03	20230726	3.30	N	131370	100	53 억	10797628	N	N	4	N	N
81	20231018	090713	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3740	-110	5	-2.86	273470530	72732	8.78	3820	3830	3710	5000	2695	3850	3759.29	20.27	-596	3946	3897	3841	3792	3736	3922	3817	53	1150	100	2770	5	1	53267083	1992	47.34	2.25	12	0.14	79.00	1663.00	5240	20230130	-28.63	2930	20230726	27.65	5240	-28.63	20230130	2930	27.65	20230726	5240	-28.63	20230130	2930	27.65	20230726	3.30	N	131370	100	53 억	10797628	N	N	4	N	N
82	20231017	160717	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3850	90	2	2.39	3115955125	810106	69.73	3805	3890	3785	4885	2635	3760	3846.34	20.07	107365	4086	3922	3826	3662	3566	3875	3615	53	1125	100	2700	5	1	53267083	2051	48.73	2.32	12	1.52	79.00	1663.00	5240	20230130	-26.53	2930	20230726	31.40	5240	-26.53	20230130	2930	31.40	20230726	5240	-26.53	20230130	2930	31.40	20230726	3.38	N	131370	100	53 억	10690175	N	N	4	N	N
83	20231017	150722	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3860	100	2	2.66	2846846770	740346	63.73	3805	3890	3785	4885	2635	3760	3845.30	20.07	104128	4086	3922	3826	3662	3566	3875	3615	53	1125	100	2700	5	1	53267083	2056	48.86	2.32	12	1.39	79.00	1663.00	5240	20230130	-26.34	2930	20230726	31.74	5240	-26.34	20230130	2930	31.74	20230726	5240	-26.34	20230130	2930	31.74	20230726	3.38	N	131370	100	53 억	10690175	N	N	4	N	N
84	20231017	140722	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3815	55	2	1.46	2547915090	662553	57.03	3805	3890	3785	4885	2635	3760	3845.61	20.07	71896	4086	3922	3826	3662	3566	3875	3615	53	1125	100	2700	5	1	53267083	2032	48.29	2.29	12	1.24	79.00	1663.00	5240	20230130	-27.19	2930	20230726	30.20	5240	-27.19	20230130	2930	30.20	20230726	5240	-27.19	20230130	2930	30.20	20230726	3.38	N	131370	100	53 억	10690175	N	N	4	N	N
85	20231017	130716	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3860	100	2	2.66	2184325085	568299	48.92	3805	3885	3785	4885	2635	3760	3843.63	20.07	71749	4086	3922	3826	3662	3566	3875	3615	53	1125	100	2700	5	1	53267083	2056	48.86	2.32	12	1.07	79.00	1663.00	5240	20230130	-26.34	2930	20230726	31.74	5240	-26.34	20230130	2930	31.74	20230726	5240	-26.34	20230130	2930	31.74	20230726	3.38	N	131370	100	53 억	10690175	N	N	4	N	N
86	20231017	120721	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3865	105	2	2.79	2023634320	526744	45.34	3805	3885	3785	4885	2635	3760	3841.80	20.07	67101	4086	3922	3826	3662	3566	3875	3615	53	1125	100	2700	5	1	53267083	2059	48.92	2.32	12	0.99	79.00	1663.00	5240	20230130	-26.24	2930	20230726	31.91	5240	-26.24	20230130	2930	31.91	20230726	5240	-26.24	20230130	2930	31.91	20230726	3.38	N	131370	100	53 억	10690175	N	N	4	N	N
87	20231017	110713	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3855	95	2	2.53	1726762570	449988	38.73	3805	3880	3785	4885	2635	3760	3837.37	20.07	76188	4086	3922	3826	3662	3566	3875	3615	53	1125	100	2700	5	1	53267083	2053	48.80	2.32	12	0.84	79.00	1663.00	5240	20230130	-26.43	2930	20230726	31.57	5240	-26.43	20230130	2930	31.57	20230726	5240	-26.43	20230130	2930	31.57	20230726	3.38	N	131370	100	53 억	10690175	N	N	4	N	N
88	20231017	100707	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3855	95	2	2.53	1314344250	342840	29.51	3805	3860	3785	4885	2635	3760	3833.72	20.07	69779	4086	3922	3826	3662	3566	3875	3615	53	1125	100	2700	5	1	53267083	2053	48.80	2.32	12	0.64	79.00	1663.00	5240	20230130	-26.43	2930	20230726	31.57	5240	-26.43	20230130	2930	31.57	20230726	5240	-26.43	20230130	2930	31.57	20230726	3.38	N	131370	100	53 억	10690175	N	N	4	N	N
89	20231017	090713	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3850	90	2	2.39	608846480	158918	13.68	3805	3860	3785	4885	2635	3760	3831.24	20.07	33057	4086	3922	3826	3662	3566	3875	3615	53	1125	100	2700	5	1	53267083	2051	48.73	2.32	12	0.30	79.00	1663.00	5240	20230130	-26.53	2930	20230726	31.40	5240	-26.53	20230130	2930	31.40	20230726	5240	-26.53	20230130	2930	31.40	20230726	3.38	N	131370	100	53 억	10690175	N	N	4	N	N
90	20231016	160714	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3760	-260	5	-6.47	4255517205	1111429	67.36	3960	3990	3730	5220	2815	4020	3829.40	19.96	57947	4433	4226	4073	3866	3713	4150	3790	53	1200	100	2890	5	1	53267083	2003	47.59	2.26	12	2.09	79.00	1663.00	5240	20230130	-28.24	2930	20230726	28.33	5240	-28.24	20230130	2930	28.33	20230726	5240	-28.24	20230130	2930	28.33	20230726	3.27	N	131370	100	53 억	10631241	N	N	4	N	N
91	20231016	150714	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3795	-225	5	-5.60	3883283280	1012616	61.38	3960	3990	3730	5220	2815	4020	3834.77	19.96	53309	4433	4226	4073	3866	3713	4150	3790	53	1200	100	2890	5	1	53267083	2021	48.04	2.28	12	1.90	79.00	1663.00	5240	20230130	-27.58	2930	20230726	29.52	5240	-27.58	20230130	2930	29.52	20230726	5240	-27.58	20230130	2930	29.52	20230726	3.27	N	131370	100	53 억	10631241	N	N	7	N	N
92	20231016	140715	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3785	-235	5	-5.85	3089751485	801634	48.59	3960	3990	3760	5220	2815	4020	3854.17	19.96	77382	4433	4226	4073	3866	3713	4150	3790	53	1200	100	2890	5	1	53267083	2016	47.91	2.28	12	1.50	79.00	1663.00	5240	20230130	-27.77	2930	20230726	29.18	5240	-27.77	20230130	2930	29.18	20230726	5240	-27.77	20230130	2930	29.18	20230726	3.27	N	131370	100	53 억	10631241	N	N	7	N	N
93	20231016	130709	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3800	-220	5	-5.47	2796534195	724097	43.89	3960	3990	3760	5220	2815	4020	3861.95	19.96	80094	4433	4226	4073	3866	3713	4150	3790	53	1200	100	2890	5	1	53267083	2024	48.10	2.29	12	1.36	79.00	1663.00	5240	20230130	-27.48	2930	20230726	29.69	5240	-27.48	20230130	2930	29.69	20230726	5240	-27.48	20230130	2930	29.69	20230726	3.27	N	131370	100	53 억	10631241	N	N	7	N	N
94	20231016	120710	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3785	-235	5	-5.85	2586094955	668661	40.53	3960	3990	3760	5220	2815	4020	3867.41	19.96	74611	4433	4226	4073	3866	3713	4150	3790	53	1200	100	2890	5	1	53267083	2016	47.91	2.28	12	1.26	79.00	1663.00	5240	20230130	-27.77	2930	20230726	29.18	5240	-27.77	20230130	2930	29.18	20230726	5240	-27.77	20230130	2930	29.18	20230726	3.27	N	131370	100	53 억	10631241	N	N	7	N	N
95	20231016	110706	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3810	-210	5	-5.22	2021352720	520006	31.52	3960	3990	3800	5220	2815	4020	3886.99	19.96	59160	4433	4226	4073	3866	3713	4150	3790	53	1200	100	2890	5	1	53267083	2029	48.23	2.29	12	0.98	79.00	1663.00	5240	20230130	-27.29	2930	20230726	30.03	5240	-27.29	20230130	2930	30.03	20230726	5240	-27.29	20230130	2930	30.03	20230726	3.27	N	131370	100	53 억	10631241	N	N	7	N	N
96	20231016	100702	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3870	-150	5	-3.73	1524248915	390609	23.68	3960	3990	3810	5220	2815	4020	3902.03	19.96	46702	4433	4226	4073	3866	3713	4150	3790	53	1200	100	2890	5	1	53267083	2061	48.99	2.33	12	0.73	79.00	1663.00	5240	20230130	-26.15	2930	20230726	32.08	5240	-26.15	20230130	2930	32.08	20230726	5240	-26.15	20230130	2930	32.08	20230726	3.27	N	131370	100	53 억	10631241	N	N	7	N	N
97	20231016	090705	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3950	-70	5	-1.74	259965230	65691	3.98	3960	3985	3940	5220	2815	4020	3956.72	19.96	6761	4433	4226	4073	3866	3713	4150	3790	53	1200	100	2890	5	1	53267083	2104	50.00	2.38	12	0.12	79.00	1663.00	5240	20230130	-24.62	2930	20230726	34.81	5240	-24.62	20230130	2930	34.81	20230726	5240	-24.62	20230130	2930	34.81	20230726	3.27	N	131370	100	53 억	10631241	N	N	7	N	N
98	20231012	160725	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4360	85	2	1.99	8336031255	1932524	51.35	4245	4365	4220	5550	2995	4275	4312.95	19.68	129880	4678	4476	4313	4111	3948	4395	4030	53	1275	100	3070	5	1	53267083	2322	55.19	2.62	12	3.63	79.00	1663.00	5240	20230130	-16.79	2930	20230726	48.81	5240	-16.79	20230130	2930	48.81	20230726	5240	-16.79	20230130	2930	48.81	20230726	3.11	N	131370	100	53 억	10482950	N	N	7	N	N
99	20231012	150710	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4340	65	2	1.52	7124046100	1653716	43.94	4245	4365	4220	5550	2995	4275	4307.91	19.68	158948	4678	4476	4313	4111	3948	4395	4030	53	1275	100	3070	5	1	53267083	2312	54.94	2.61	12	3.10	79.00	1663.00	5240	20230130	-17.18	2930	20230726	48.12	5240	-17.18	20230130	2930	48.12	20230726	5240	-17.18	20230130	2930	48.12	20230726	3.11	N	131370	100	53 억	10482950	N	N	7	N	N
100	20231012	140709	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4285	10	2	0.23	5619029870	1304422	34.66	4245	4365	4220	5550	2995	4275	4307.69	19.68	62755	4678	4476	4313	4111	3948	4395	4030	53	1275	100	3070	5	1	53267083	2282	54.24	2.58	12	2.45	79.00	1663.00	5240	20230130	-18.23	2930	20230726	46.25	5240	-18.23	20230130	2930	46.25	20230726	5240	-18.23	20230130	2930	46.25	20230726	3.11	N	131370	100	53 억	10482950	N	N	7	N	N
101	20231012	130709	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4295	20	2	0.47	5248459095	1218086	32.37	4245	4365	4220	5550	2995	4275	4308.79	19.68	74128	4678	4476	4313	4111	3948	4395	4030	53	1275	100	3070	5	1	53267083	2288	54.37	2.58	12	2.29	79.00	1663.00	5240	20230130	-18.03	2930	20230726	46.59	5240	-18.03	20230130	2930	46.59	20230726	5240	-18.03	20230130	2930	46.59	20230726	3.11	N	131370	100	53 억	10482950	N	N	7	N	N
102	20231012	120718	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4310	35	2	0.82	4758686675	1104112	29.34	4245	4365	4220	5550	2995	4275	4309.98	19.68	89881	4678	4476	4313	4111	3948	4395	4030	53	1275	100	3070	5	1	53267083	2296	54.56	2.59	12	2.07	79.00	1663.00	5240	20230130	-17.75	2930	20230726	47.10	5240	-17.75	20230130	2930	47.10	20230726	5240	-17.75	20230130	2930	47.10	20230726	3.11	N	131370	100	53 억	10482950	N	N	7	N	N
103	20231012	110717	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4340	65	2	1.52	4126923950	958261	25.46	4245	4365	4220	5550	2995	4275	4306.70	19.68	69842	4678	4476	4313	4111	3948	4395	4030	53	1275	100	3070	5	1	53267083	2312	54.94	2.61	12	1.80	79.00	1663.00	5240	20230130	-17.18	2930	20230726	48.12	5240	-17.18	20230130	2930	48.12	20230726	5240	-17.18	20230130	2930	48.12	20230726	3.11	N	131370	100	53 억	10482950	N	N	7	N	N
104	20231012	100713	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4305	30	2	0.70	3146753770	731599	19.44	4245	4365	4220	5550	2995	4275	4301.22	19.68	29668	4678	4476	4313	4111	3948	4395	4030	53	1275	100	3070	5	1	53267083	2293	54.49	2.59	12	1.37	79.00	1663.00	5240	20230130	-17.84	2930	20230726	46.93	5240	-17.84	20230130	2930	46.93	20230726	5240	-17.84	20230130	2930	46.93	20230726	3.11	N	131370	100	53 억	10482950	N	N	7	N	N
105	20231012	090718	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4305	30	2	0.70	724196995	170277	4.52	4245	4310	4220	5550	2995	4275	4252.98	19.68	19591	4678	4476	4313	4111	3948	4395	4030	53	1275	100	3070	5	1	53267083	2293	54.49	2.59	12	0.32	79.00	1663.00	5240	20230130	-17.84	2930	20230726	46.93	5240	-17.84	20230130	2930	46.93	20230726	5240	-17.84	20230130	2930	46.93	20230726	3.11	N	131370	100	53 억	10482950	N	N	7	N	N
106	20231011	160708	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4275	90	2	2.15	15858048125	3648089	27.87	4480	4515	4150	5440	2930	4185	4347.13	19.67	-2249	4825	4505	4340	4020	3855	4422	3937	53	1255	100	3010	5	1	53267083	2277	54.11	2.57	12	6.85	79.00	1663.00	5240	20230130	-18.42	2930	20230726	45.90	5240	-18.42	20230130	2930	45.90	20230726	5240	-18.42	20230130	2930	45.90	20230726	3.32	N	131370	100	53 억	10478835	N	N	7	N	N
107	20231011	150712	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4180	-5	5	-0.12	14653048020	3364427	25.70	4480	4515	4150	5440	2930	4185	4355.29	19.67	-6337	4825	4505	4340	4020	3855	4422	3937	53	1255	100	3010	5	1	53267083	2227	52.91	2.51	12	6.32	79.00	1663.00	5240	20230130	-20.23	2930	20230726	42.66	5240	-20.23	20230130	2930	42.66	20230726	5240	-20.23	20230130	2930	42.66	20230726	3.32	N	131370	100	53 억	10478835	N	N	7	N	N
108	20231011	140716	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4225	40	2	0.96	13357682255	3055629	23.34	4480	4515	4200	5440	2930	4185	4371.50	19.67	-48797	4825	4505	4340	4020	3855	4422	3937	53	1255	100	3010	5	1	53267083	2251	53.48	2.54	12	5.74	79.00	1663.00	5240	20230130	-19.37	2930	20230726	44.20	5240	-19.37	20230130	2930	44.20	20230726	5240	-19.37	20230130	2930	44.20	20230726	3.32	N	131370	100	53 억	10478835	N	N	7	N	N
109	20231011	130706	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4265	80	2	1.91	12557769055	2866681	21.90	4480	4515	4240	5440	2930	4185	4380.60	19.67	-53950	4825	4505	4340	4020	3855	4422	3937	53	1255	100	3010	5	1	53267083	2272	53.99	2.56	12	5.38	79.00	1663.00	5240	20230130	-18.61	2930	20230726	45.56	5240	-18.61	20230130	2930	45.56	20230726	5240	-18.61	20230130	2930	45.56	20230726	3.32	N	131370	100	53 억	10478835	N	N	7	N	N
110	20231011	120720	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4265	80	2	1.91	12059527925	2750095	21.01	4480	4515	4240	5440	2930	4185	4385.13	19.67	-52000	4825	4505	4340	4020	3855	4422	3937	53	1255	100	3010	5	1	53267083	2272	53.99	2.56	12	5.16	79.00	1663.00	5240	20230130	-18.61	2930	20230726	45.56	5240	-18.61	20230130	2930	45.56	20230726	5240	-18.61	20230130	2930	45.56	20230726	3.32	N	131370	100	53 억	10478835	N	N	7	N	N
111	20231011	110714	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4305	120	2	2.87	11527473975	2625713	20.06	4480	4515	4240	5440	2930	4185	4390.23	19.67	-55568	4825	4505	4340	4020	3855	4422	3937	53	1255	100	3010	5	1	53267083	2293	54.49	2.59	12	4.93	79.00	1663.00	5240	20230130	-17.84	2930	20230726	46.93	5240	-17.84	20230130	2930	46.93	20230726	5240	-17.84	20230130	2930	46.93	20230726	3.32	N	131370	100	53 억	10478835	N	N	7	N	N
112	20231011	100710	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4350	165	2	3.94	9221420330	2089096	15.96	4480	4515	4320	5440	2930	4185	4414.07	19.67	-63288	4825	4505	4340	4020	3855	4422	3937	53	1255	100	3010	5	1	53267083	2317	55.06	2.62	12	3.92	79.00	1663.00	5240	20230130	-16.98	2930	20230726	48.46	5240	-16.98	20230130	2930	48.46	20230726	5240	-16.98	20230130	2930	48.46	20230726	3.32	N	131370	100	53 억	10478835	N	N	7	N	N
113	20231011	090714	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4390	205	2	4.90	4711053995	1056870	8.07	4480	4515	4385	5440	2930	4185	4457.55	19.67	-46565	4825	4505	4340	4020	3855	4422	3937	53	1255	100	3010	5	1	53267083	2338	55.57	2.64	12	1.98	79.00	1663.00	5240	20230130	-16.22	2930	20230726	49.83	5240	-16.22	20230130	2930	49.83	20230726	5240	-16.22	20230130	2930	49.83	20230726	3.32	N	131370	100	53 억	10478835	N	N	7	N	N
114	20231010	160706	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4185	-40	5	-0.95	56066396970	12479276	51.59	4195	4660	4175	5490	2960	4225	4493.06	19.56	60955	5118	4671	4403	3956	3688	4537	3822	53	1265	100	3040	5	1	53267083	2229	52.97	2.52	12	23.43	79.00	1663.00	5240	20230130	-20.13	2930	20230726	42.83	5240	-20.13	20230130	2930	42.83	20230726	5240	-20.13	20230130	2930	42.83	20230726	3.11	N	131370	100	53 억	10421248	N	N	7	N	N
115	20231010	150704	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4220	-5	5	-0.12	54857070705	12190800	50.40	4195	4660	4195	5490	2960	4225	4499.92	19.56	51180	5118	4671	4403	3956	3688	4537	3822	53	1265	100	3040	5	1	53267083	2248	53.42	2.54	12	22.89	79.00	1663.00	5240	20230130	-19.47	2930	20230726	44.03	5240	-19.47	20230130	2930	44.03	20230726	5240	-19.47	20230130	2930	44.03	20230726	3.11	N	131370	100	53 억	10421248	N	N	4	N	N
116	20231010	140708	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4235	10	2	0.24	53346091360	11833072	48.92	4195	4660	4195	5490	2960	4225	4508.27	19.56	54024	5118	4671	4403	3956	3688	4537	3822	53	1265	100	3040	5	1	53267083	2256	53.61	2.55	12	22.21	79.00	1663.00	5240	20230130	-19.18	2930	20230726	44.54	5240	-19.18	20230130	2930	44.54	20230726	5240	-19.18	20230130	2930	44.54	20230726	3.11	N	131370	100	53 억	10421248	N	N	4	N	N
117	20231010	130701	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4350	125	2	2.96	51118235835	11312955	46.77	4195	4660	4195	5490	2960	4225	4518.61	19.56	21075	5118	4671	4403	3956	3688	4537	3822	53	1265	100	3040	5	1	53267083	2317	55.06	2.62	12	21.24	79.00	1663.00	5240	20230130	-16.98	2930	20230726	48.46	5240	-16.98	20230130	2930	48.46	20230726	5240	-16.98	20230130	2930	48.46	20230726	3.11	N	131370	100	53 억	10421248	N	N	4	N	N
118	20231010	120700	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4500	275	2	6.51	48077956580	10620356	43.90	4195	4660	4195	5490	2960	4225	4527.02	19.56	7355	5118	4671	4403	3956	3688	4537	3822	53	1265	100	3040	5	1	53267083	2397	56.96	2.71	12	19.94	79.00	1663.00	5240	20230130	-14.12	2930	20230726	53.58	5240	-14.12	20230130	2930	53.58	20230726	5240	-14.12	20230130	2930	53.58	20230726	3.11	N	131370	100	53 억	10421248	N	N	4	N	N
119	20231010	110649	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4480	255	2	6.04	45318185675	10003811	41.36	4195	4660	4195	5490	2960	4225	4530.16	19.56	7910	5118	4671	4403	3956	3688	4537	3822	53	1265	100	3040	5	1	53267083	2386	56.71	2.69	12	18.78	79.00	1663.00	5240	20230130	-14.50	2930	20230726	52.90	5240	-14.50	20230130	2930	52.90	20230726	5240	-14.50	20230130	2930	52.90	20230726	3.11	N	131370	100	53 억	10421248	N	N	4	N	N
120	20231010	100655	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4615	390	2	9.23	32244717840	7139220	29.51	4195	4645	4195	5490	2960	4225	4516.65	19.56	41528	5118	4671	4403	3956	3688	4537	3822	53	1265	100	3040	5	1	53267083	2458	58.42	2.78	12	13.40	79.00	1663.00	5240	20230130	-11.93	2930	20230726	57.51	5240	-11.93	20230130	2930	57.51	20230726	5240	-11.93	20230130	2930	57.51	20230726	3.11	N	131370	100	53 억	10421248	N	N	4	N	N
121	20231010	090648	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4295	70	2	1.66	2635994065	610897	2.53	4195	4395	4195	5490	2960	4225	4315.26	19.56	86154	5118	4671	4403	3956	3688	4537	3822	53	1265	100	3040	5	1	53267083	2288	54.37	2.58	12	1.15	79.00	1663.00	5240	20230130	-18.03	2930	20230726	46.59	5240	-18.03	20230130	2930	46.59	20230726	5240	-18.03	20230130	2930	46.59	20230726	3.11	N	131370	100	53 억	10421248	N	N	4	N	N
122	20231006	160657	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4225	80	2	1.93	110375465000	24035501	140.63	4485	4850	4135	5380	2905	4145	4592.28	19.79	-128368	4955	4550	3975	3570	2995	4752	3772	53	1235	100	2980	5	1	53267083	2251	53.48	2.54	12	45.12	79.00	1663.00	5240	20230130	-19.37	2930	20230726	44.20	5240	-19.37	20230130	2930	44.20	20230726	5240	-19.37	20230130	2930	44.20	20230726	3.07	N	131370	100	53 억	10543553	N	N	4	N	N
123	20231006	150647	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4200	55	2	1.33	108878225350	23680441	138.55	4485	4850	4135	5380	2905	4145	4597.81	19.79	-127579	4955	4550	3975	3570	2995	4752	3772	53	1235	100	2980	5	1	53267083	2237	53.16	2.53	12	44.46	79.00	1663.00	5240	20230130	-19.85	2930	20230726	43.34	5240	-19.85	20230130	2930	43.34	20230726	5240	-19.85	20230130	2930	43.34	20230726	3.07	N	131370	100	53 억	10543553	N	N	6	N	N
124	20231006	140648	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4350	205	2	4.95	103268048070	22367814	130.87	4485	4850	4245	5380	2905	4145	4616.81	19.79	-116303	4955	4550	3975	3570	2995	4752	3772	53	1235	100	2980	5	1	53267083	2317	55.06	2.62	12	41.99	79.00	1663.00	5240	20230130	-16.98	2930	20230726	48.46	5240	-16.98	20230130	2930	48.46	20230726	5240	-16.98	20230130	2930	48.46	20230726	3.07	N	131370	100	53 억	10543553	N	N	6	N	N
125	20231006	130640	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4275	130	2	3.14	89093775705	19152858	112.06	4485	4850	4255	5380	2905	4145	4651.72	19.79	-126772	4955	4550	3975	3570	2995	4752	3772	53	1235	100	2980	5	1	53267083	2277	54.11	2.57	12	35.96	79.00	1663.00	5240	20230130	-18.42	2930	20230726	45.90	5240	-18.42	20230130	2930	45.90	20230726	5240	-18.42	20230130	2930	45.90	20230726	3.07	N	131370	100	53 억	10543553	N	N	6	N	N
126	20231006	120640	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4385	240	2	5.79	86088240605	18458663	108.00	4485	4850	4335	5380	2905	4145	4663.84	19.79	-127409	4955	4550	3975	3570	2995	4752	3772	53	1235	100	2980	5	1	53267083	2336	55.51	2.64	12	34.65	79.00	1663.00	5240	20230130	-16.32	2930	20230726	49.66	5240	-16.32	20230130	2930	49.66	20230726	5240	-16.32	20230130	2930	49.66	20230726	3.07	N	131370	100	53 억	10543553	N	N	6	N	N
127	20231006	110634	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4520	375	2	9.05	79258928660	16906771	98.92	4485	4850	4480	5380	2905	4145	4688.00	19.79	-125482	4955	4550	3975	3570	2995	4752	3772	53	1235	100	2980	5	1	53267083	2408	57.22	2.72	12	31.74	79.00	1663.00	5240	20230130	-13.74	2930	20230726	54.27	5240	-13.74	20230130	2930	54.27	20230726	5240	-13.74	20230130	2930	54.27	20230726	3.07	N	131370	100	53 억	10543553	N	N	6	N	N
128	20231006	100639	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4615	470	2	11.34	71613475920	15233969	89.13	4485	4850	4480	5380	2905	4145	4700.91	19.79	-131498	4955	4550	3975	3570	2995	4752	3772	53	1235	100	2980	5	1	53267083	2458	58.42	2.78	12	28.60	79.00	1663.00	5240	20230130	-11.93	2930	20230726	57.51	5240	-11.93	20230130	2930	57.51	20230726	5240	-11.93	20230130	2930	57.51	20230726	3.07	N	131370	100	53 억	10543553	N	N	6	N	N
129	20231006	090635	55	30.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	4685	540	2	13.03	24729729350	5314211	31.09	4485	4770	4480	5380	2905	4145	4653.51	19.79	-41147	4955	4550	3975	3570	2995	4752	3772	53	1235	100	2980	5	1	53267083	2496	59.30	2.82	12	9.98	79.00	1663.00	5240	20230130	-10.59	2930	20230726	59.90	5240	-10.59	20230130	2930	59.90	20230726	5240	-10.59	20230130	2930	59.90	20230726	3.07	N	131370	100	53 억	10543553	N	N	6	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History