KissMeData/033130/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	foreignNetBuyingQuantity	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	investmentCareful	shortOverheated
2	20231031	160417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1940	-41	5	-2.07	253147795	129019	133.52	1990	1993	1940	2575	1387	1981	1962.10	3.19	-29571	-29570	2029	2005	1968	1944	1907	2017	1956	186	594	500	1460	1	1	37115267	720	25.87	0.88	12	0.35	75.00	2204.00	2970	20221223	-34.68	1877	20231023	3.36	2740	-29.20	20230102	1877	3.36	20231023	2970	-34.68	20221223	1877	3.36	20231023	2.70	N	033130	500	185 억	580050	N	N	N	N
3	20231031	150422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1955	-26	5	-1.31	219470688	111703	115.60	1990	1993	1949	2575	1387	1981	1964.77	3.18	-30591	-30590	2029	2005	1968	1944	1907	2017	1956	186	594	500	1460	1	1	37115267	726	26.07	0.89	12	0.30	75.00	2204.00	2970	20221223	-34.18	1877	20231023	4.16	2740	-28.65	20230102	1877	4.16	20231023	2970	-34.18	20221223	1877	4.16	20231023	2.70	N	033130	500	185 억	579030	N	N	N	N
4	20231031	140427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1954	-27	5	-1.36	154637449	78491	81.23	1990	1993	1951	2575	1387	1981	1970.13	3.21	-25829	-25828	2029	2005	1968	1944	1907	2017	1956	186	594	500	1460	1	1	37115267	725	26.05	0.89	12	0.21	75.00	2204.00	2970	20221223	-34.21	1877	20231023	4.10	2740	-28.69	20230102	1877	4.10	20231023	2970	-34.21	20221223	1877	4.10	20231023	2.70	N	033130	500	185 억	583792	N	N	N	N
5	20231031	130423	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1954	-27	5	-1.36	132514882	67178	69.52	1990	1993	1951	2575	1387	1981	1972.59	3.22	-23989	-23988	2029	2005	1968	1944	1907	2017	1956	186	594	500	1460	1	1	37115267	725	26.05	0.89	12	0.18	75.00	2204.00	2970	20221223	-34.21	1877	20231023	4.10	2740	-28.69	20230102	1877	4.10	20231023	2970	-34.21	20221223	1877	4.10	20231023	2.70	N	033130	500	185 억	585632	N	N	N	N
6	20231031	120419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1978	-3	5	-0.15	64997005	32830	33.97	1990	1993	1966	2575	1387	1981	1979.81	3.29	-11488	-11488	2029	2005	1968	1944	1907	2017	1956	186	594	500	1460	1	1	37115267	734	26.37	0.90	12	0.09	75.00	2204.00	2970	20221223	-33.40	1877	20231023	5.38	2740	-27.81	20230102	1877	5.38	20231023	2970	-33.40	20221223	1877	5.38	20231023	2.70	N	033130	500	185 억	598133	N	N	N	N
7	20231031	110431	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1993	12	2	0.61	60135058	30375	31.43	1990	1993	1966	2575	1387	1981	1979.75	3.29	-10821	-10821	2029	2005	1968	1944	1907	2017	1956	186	594	500	1460	1	1	37115267	740	26.57	0.90	12	0.08	75.00	2204.00	2970	20221223	-32.90	1877	20231023	6.18	2740	-27.26	20230102	1877	6.18	20231023	2970	-32.90	20221223	1877	6.18	20231023	2.70	N	033130	500	185 억	598800	N	N	N	N
8	20231031	100426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1975	-6	5	-0.30	43784207	22127	22.90	1990	1990	1966	2575	1387	1981	1978.77	3.30	-10153	-10153	2029	2005	1968	1944	1907	2017	1956	186	594	500	1460	1	1	37115267	733	26.33	0.90	12	0.06	75.00	2204.00	2970	20221223	-33.50	1877	20231023	5.22	2740	-27.92	20230102	1877	5.22	20231023	2970	-33.50	20221223	1877	5.22	20231023	2.70	N	033130	500	185 억	599468	N	N	N	N
9	20231031	090422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1989	8	2	0.40	5395346	2713	2.81	1990	1990	1984	2575	1387	1981	1988.70	3.35	-363	-512	2029	2005	1968	1944	1907	2017	1956	186	594	500	1460	1	1	37115267	738	26.52	0.90	12	0.01	75.00	2204.00	2970	20221223	-33.03	1877	20231023	5.97	2740	-27.41	20230102	1877	5.97	20231023	2970	-33.03	20221223	1877	5.97	20231023	2.70	N	033130	500	185 억	609258	N	N	N	N
10	20231030	160418	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1981	1	2	0.05	190846750	96568	54.50	1978	1992	1931	2570	1386	1980	1976.29	3.35	6096	6097	2073	2026	1993	1946	1913	2010	1930	186	590	500	1460	1	1	37115267	735	26.41	0.90	12	0.26	75.00	2204.00	2970	20221223	-33.30	1877	20231023	5.54	2740	-27.70	20230102	1877	5.54	20231023	2970	-33.30	20221223	1877	5.54	20231023	2.80	N	033130	500	185 억	609621	N	N	N	N
11	20231030	150409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1976	-4	5	-0.20	184245525	93231	52.61	1978	1992	1931	2570	1386	1980	1976.23	3.34	4199	4190	2073	2026	1993	1946	1913	2010	1930	186	590	500	1460	1	1	37115267	733	26.35	0.90	12	0.25	75.00	2204.00	2970	20221223	-33.47	1877	20231023	5.27	2740	-27.88	20230102	1877	5.27	20231023	2970	-33.47	20221223	1877	5.27	20231023	2.80	N	033130	500	185 억	607724	N	N	N	N
12	20231030	140411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1978	-2	5	-0.10	166656312	84332	47.59	1978	1992	1931	2570	1386	1980	1976.19	3.34	3714	3715	2073	2026	1993	1946	1913	2010	1930	186	590	500	1460	1	1	37115267	734	26.37	0.90	12	0.23	75.00	2204.00	2970	20221223	-33.40	1877	20231023	5.38	2740	-27.81	20230102	1877	5.38	20231023	2970	-33.40	20221223	1877	5.38	20231023	2.80	N	033130	500	185 억	607239	N	N	N	N
13	20231030	130410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1983	3	2	0.15	158129392	80020	45.16	1978	1992	1931	2570	1386	1980	1976.12	3.34	4470	3565	2073	2026	1993	1946	1913	2010	1930	186	590	500	1460	1	1	37115267	736	26.44	0.90	12	0.22	75.00	2204.00	2970	20221223	-33.23	1877	20231023	5.65	2740	-27.63	20230102	1877	5.65	20231023	2970	-33.23	20221223	1877	5.65	20231023	2.80	N	033130	500	185 억	607995	N	N	N	N
14	20231030	120405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1990	10	2	0.51	119599027	60577	34.18	1978	1992	1931	2570	1386	1980	1974.33	3.33	2267	2196	2073	2026	1993	1946	1913	2010	1930	186	590	500	1460	1	1	37115267	739	26.53	0.90	12	0.16	75.00	2204.00	2970	20221223	-33.00	1877	20231023	6.02	2740	-27.37	20230102	1877	6.02	20231023	2970	-33.00	20221223	1877	6.02	20231023	2.80	N	033130	500	185 억	605792	N	N	N	N
15	20231030	110405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1990	10	2	0.51	116846263	59192	33.40	1978	1990	1931	2570	1386	1980	1974.02	3.33	2093	2094	2073	2026	1993	1946	1913	2010	1930	186	590	500	1460	1	1	37115267	739	26.53	0.90	12	0.16	75.00	2204.00	2970	20221223	-33.00	1877	20231023	6.02	2740	-27.37	20230102	1877	6.02	20231023	2970	-33.00	20221223	1877	6.02	20231023	2.80	N	033130	500	185 억	605618	N	N	N	N
16	20231030	100408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1983	3	2	0.15	104604148	53025	29.92	1978	1989	1931	2570	1386	1980	1972.73	3.32	1107	1108	2073	2026	1993	1946	1913	2010	1930	186	590	500	1460	1	1	37115267	736	26.44	0.90	12	0.14	75.00	2204.00	2970	20221223	-33.23	1877	20231023	5.65	2740	-27.63	20230102	1877	5.65	20231023	2970	-33.23	20221223	1877	5.65	20231023	2.80	N	033130	500	185 억	604632	N	N	N	N
17	20231030	090403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1980	0	3	0.00	7896157	3990	2.25	1978	1989	1977	2570	1386	1980	1978.99	3.32	888	888	2073	2026	1993	1946	1913	2010	1930	186	590	500	1460	1	1	37115267	735	26.40	0.90	12	0.01	75.00	2204.00	2970	20221223	-33.33	1877	20231023	5.49	2740	-27.74	20230102	1877	5.49	20231023	2970	-33.33	20221223	1877	5.49	20231023	2.80	N	033130	500	185 억	604413	N	N	N	N
18	20231027	160349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1980	-4	5	-0.20	336481745	167983	45.49	1990	2040	1960	2575	1389	1984	2003.26	3.31	55579	56512	2118	2050	2017	1949	1916	2034	1933	186	591	500	1460	1	1	37115267	735	26.40	0.90	12	0.45	75.00	2204.00	2970	20221223	-33.33	1877	20231023	5.49	2740	-27.74	20230102	1877	5.49	20231023	2970	-33.33	20221223	1877	5.49	20231023	2.75	N	033130	500	185 억	602247	N	N	N	N
19	20231027	150406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1996	12	2	0.60	295559410	147355	39.90	1990	2040	1960	2575	1389	1984	2005.76	3.31	55081	54757	2118	2050	2017	1949	1916	2034	1933	186	591	500	1460	1	1	37115267	741	26.61	0.91	12	0.40	75.00	2204.00	2970	20221223	-32.79	1877	20231023	6.34	2740	-27.15	20230102	1877	6.34	20231023	2970	-32.79	20221223	1877	6.34	20231023	2.75	N	033130	500	185 억	601749	N	N	N	N
20	20231027	140405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1997	13	2	0.66	288615974	143880	38.96	1990	2040	1960	2575	1389	1984	2005.95	3.32	56244	55899	2118	2050	2017	1949	1916	2034	1933	186	591	500	1460	1	1	37115267	741	26.63	0.91	12	0.39	75.00	2204.00	2970	20221223	-32.76	1877	20231023	6.39	2740	-27.12	20230102	1877	6.39	20231023	2970	-32.76	20221223	1877	6.39	20231023	2.75	N	033130	500	185 억	602912	N	N	N	N
21	20231027	130402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2000	16	2	0.81	258361849	128702	34.85	1990	2040	1960	2575	1389	1984	2007.44	3.30	53973	53628	2118	2050	2017	1949	1916	2034	1933	186	591	500	1460	5	1	37115267	742	26.67	0.91	12	0.35	75.00	2204.00	2970	20221223	-32.66	1877	20231023	6.55	2740	-27.01	20230102	1877	6.55	20231023	2970	-32.66	20221223	1877	6.55	20231023	2.75	N	033130	500	185 억	600641	N	N	N	N
22	20231027	120408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2020	36	2	1.81	251728363	125393	33.95	1990	2040	1960	2575	1389	1984	2007.52	3.30	53318	52412	2118	2050	2017	1949	1916	2034	1933	186	591	500	1460	5	1	37115267	750	26.93	0.92	12	0.34	75.00	2204.00	2970	20221223	-31.99	1877	20231023	7.62	2740	-26.28	20230102	1877	7.62	20231023	2970	-31.99	20221223	1877	7.62	20231023	2.75	N	033130	500	185 억	599986	N	N	N	N
23	20231027	110411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2020	36	2	1.81	201683098	100595	27.24	1990	2040	1960	2575	1389	1984	2004.90	3.24	42490	42440	2118	2050	2017	1949	1916	2034	1933	186	591	500	1460	5	1	37115267	750	26.93	0.92	12	0.27	75.00	2204.00	2970	20221223	-31.99	1877	20231023	7.62	2740	-26.28	20230102	1877	7.62	20231023	2970	-31.99	20221223	1877	7.62	20231023	2.75	N	033130	500	185 억	589158	N	N	N	N
24	20231027	100406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2005	21	2	1.06	165286548	82546	22.35	1990	2040	1960	2575	1389	1984	2002.36	3.21	36737	36724	2118	2050	2017	1949	1916	2034	1933	186	591	500	1460	5	1	37115267	744	26.73	0.91	12	0.22	75.00	2204.00	2970	20221223	-32.49	1877	20231023	6.82	2740	-26.82	20230102	1877	6.82	20231023	2970	-32.49	20221223	1877	6.82	20231023	2.75	N	033130	500	185 억	583405	N	N	N	N
25	20231027	090403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1990	6	2	0.30	11036752	5584	1.51	1990	1990	1960	2575	1389	1984	1976.50	3.00	-1025	-1025	2118	2050	2017	1949	1916	2034	1933	186	591	500	1460	1	1	37115267	739	26.53	0.90	12	0.02	75.00	2204.00	2970	20221223	-33.00	1877	20231023	6.02	2740	-27.37	20230102	1877	6.02	20231023	2970	-33.00	20221223	1877	6.02	20231023	2.75	N	033130	500	185 억	545643	N	N	N	N
26	20231026	160400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1984	-86	5	-4.15	746303684	367889	65.82	2050	2085	1984	2690	1450	2070	2028.61	3.01	-4605	-4602	2160	2115	2060	2015	1960	2137	2037	186	620	500	1530	1	1	37115267	736	26.45	0.90	12	0.99	75.00	2204.00	2970	20221223	-33.20	1877	20231023	5.70	2740	-27.59	20230102	1877	5.70	20231023	2970	-33.20	20221223	1877	5.70	20231023	2.83	N	033130	500	185 억	546668	N	N	N	N
27	20231026	150400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2005	-65	5	-3.14	726426182	357887	64.03	2050	2085	1984	2690	1450	2070	2029.76	3.00	-4838	-4835	2160	2115	2060	2015	1960	2137	2037	186	620	500	1530	5	1	37115267	744	26.73	0.91	12	0.96	75.00	2204.00	2970	20221223	-32.49	1877	20231023	6.82	2740	-26.82	20230102	1877	6.82	20231023	2970	-32.49	20221223	1877	6.82	20231023	2.83	N	033130	500	185 억	546435	N	N	N	N
28	20231026	140401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1991	-79	5	-3.82	690883268	340081	60.84	2050	2085	1984	2690	1450	2070	2031.53	3.03	-511	-508	2160	2115	2060	2015	1960	2137	2037	186	620	500	1530	1	1	37115267	739	26.55	0.90	12	0.92	75.00	2204.00	2970	20221223	-32.96	1877	20231023	6.07	2740	-27.34	20230102	1877	6.07	20231023	2970	-32.96	20221223	1877	6.07	20231023	2.83	N	033130	500	185 억	550762	N	N	N	N
29	20231026	130401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2000	-70	5	-3.38	568107027	278493	49.82	2050	2085	1999	2690	1450	2070	2039.93	3.16	23431	23434	2160	2115	2060	2015	1960	2137	2037	186	620	500	1530	5	1	37115267	742	26.67	0.91	12	0.75	75.00	2204.00	2970	20221223	-32.66	1877	20231023	6.55	2740	-27.01	20230102	1877	6.55	20231023	2970	-32.66	20221223	1877	6.55	20231023	2.83	N	033130	500	185 억	574704	N	N	N	N
30	20231026	120400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2025	-45	5	-2.17	473453095	231314	41.38	2050	2085	2020	2690	1450	2070	2046.80	3.19	28326	28327	2160	2115	2060	2015	1960	2137	2037	186	620	500	1530	5	1	37115267	752	27.00	0.92	12	0.62	75.00	2204.00	2970	20221223	-31.82	1877	20231023	7.88	2740	-26.09	20230102	1877	7.88	20231023	2970	-31.82	20221223	1877	7.88	20231023	2.83	N	033130	500	185 억	579599	N	N	N	N
31	20231026	110403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2020	-50	5	-2.42	403460240	196850	35.22	2050	2085	2020	2690	1450	2070	2049.58	3.21	32612	32613	2160	2115	2060	2015	1960	2137	2037	186	620	500	1530	5	1	37115267	750	26.93	0.92	12	0.53	75.00	2204.00	2970	20221223	-31.99	1877	20231023	7.62	2740	-26.28	20230102	1877	7.62	20231023	2970	-31.99	20221223	1877	7.62	20231023	2.83	N	033130	500	185 억	583885	N	N	N	N
32	20231026	100403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2050	-20	5	-0.97	345063525	168166	30.08	2050	2085	2025	2690	1450	2070	2051.92	3.20	29814	29815	2160	2115	2060	2015	1960	2137	2037	186	620	500	1530	5	1	37115267	761	27.33	0.93	12	0.45	75.00	2204.00	2970	20221223	-30.98	1877	20231023	9.22	2740	-25.18	20230102	1877	9.22	20231023	2970	-30.98	20221223	1877	9.22	20231023	2.83	N	033130	500	185 억	581087	N	N	N	N
33	20231026	090401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2050	-20	5	-0.97	78621725	38349	6.86	2050	2065	2035	2690	1450	2070	2050.16	3.10	13390	12286	2160	2115	2060	2015	1960	2137	2037	186	620	500	1530	5	1	37115267	761	27.33	0.93	12	0.10	75.00	2204.00	2970	20221223	-30.98	1877	20231023	9.22	2740	-25.18	20230102	1877	9.22	20231023	2970	-30.98	20221223	1877	9.22	20231023	2.83	N	033130	500	185 억	564663	N	N	N	N
34	20231025	160403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	72	2	3.60	1149236830	558652	50.71	2025	2105	2005	2595	1399	1998	2057.16	3.03	109339	109558	2203	2100	2007	1904	1811	2152	1956	186	597	500	1470	5	1	37115267	768	27.60	0.94	12	1.51	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.85	N	033130	500	185 억	550956	N	N	N	N
35	20231025	150403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	67	2	3.35	1109686155	539608	48.98	2025	2105	2005	2595	1399	1998	2056.47	3.03	109133	109759	2203	2100	2007	1904	1811	2152	1956	186	597	500	1470	5	1	37115267	766	27.53	0.94	12	1.45	75.00	2204.00	2970	20221223	-30.47	1877	20231023	10.02	2740	-24.64	20230102	1877	10.02	20231023	2970	-30.47	20221223	1877	10.02	20231023	2.85	N	033130	500	185 억	550750	N	N	N	N
36	20231025	140400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	82	2	4.10	830617765	403686	36.64	2025	2105	2005	2595	1399	1998	2057.58	2.81	69379	69281	2203	2100	2007	1904	1811	2152	1956	186	597	500	1470	5	1	37115267	772	27.73	0.94	12	1.09	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.85	N	033130	500	185 억	510996	N	N	N	N
37	20231025	130401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2050	52	2	2.60	771127765	374909	34.03	2025	2105	2005	2595	1399	1998	2056.84	2.79	66138	60432	2203	2100	2007	1904	1811	2152	1956	186	597	500	1470	5	1	37115267	761	27.33	0.93	12	1.01	75.00	2204.00	2970	20221223	-30.98	1877	20231023	9.22	2740	-25.18	20230102	1877	9.22	20231023	2970	-30.98	20221223	1877	9.22	20231023	2.85	N	033130	500	185 억	507755	N	N	N	N
38	20231025	120400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	82	2	4.10	555554235	269931	24.50	2025	2105	2005	2595	1399	1998	2058.13	2.61	32210	31807	2203	2100	2007	1904	1811	2152	1956	186	597	500	1470	5	1	37115267	772	27.73	0.94	12	0.73	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.85	N	033130	500	185 억	473827	N	N	N	N
39	20231025	110400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	57	2	2.85	497772695	241957	21.96	2025	2105	2005	2595	1399	1998	2057.28	2.56	23561	22825	2203	2100	2007	1904	1811	2152	1956	186	597	500	1470	5	1	37115267	763	27.40	0.93	12	0.65	75.00	2204.00	2970	20221223	-30.81	1877	20231023	9.48	2740	-25.00	20230102	1877	9.48	20231023	2970	-30.81	20221223	1877	9.48	20231023	2.85	N	033130	500	185 억	465178	N	N	N	N
40	20231025	100359	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	57	2	2.85	416457765	202819	18.41	2025	2095	2005	2595	1399	1998	2053.35	2.51	14570	13264	2203	2100	2007	1904	1811	2152	1956	186	597	500	1470	5	1	37115267	763	27.40	0.93	12	0.55	75.00	2204.00	2970	20221223	-30.81	1877	20231023	9.48	2740	-25.00	20230102	1877	9.48	20231023	2970	-30.81	20221223	1877	9.48	20231023	2.85	N	033130	500	185 억	456187	N	N	N	N
41	20231025	090400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2030	32	2	1.60	109447880	53780	4.88	2025	2060	2005	2595	1399	1998	2035.10	2.41	-2511	-6578	2203	2100	2007	1904	1811	2152	1956	186	597	500	1470	5	1	37115267	753	27.07	0.92	12	0.14	75.00	2204.00	2970	20221223	-31.65	1877	20231023	8.15	2740	-25.91	20230102	1877	8.15	20231023	2970	-31.65	20221223	1877	8.15	20231023	2.85	N	033130	500	185 억	439106	N	N	N	N
42	20231024	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1998	115	2	6.11	2175080757	1089040	1535.26	1920	2110	1914	2445	1319	1883	1997.24	2.42	57538	59758	1936	1909	1893	1866	1850	1901	1858	186	562	500	1390	1	1	37115267	742	26.64	0.91	12	2.93	75.00	2204.00	2970	20221223	-32.73	1877	20231023	6.45	2740	-27.08	20230102	1877	6.45	20231023	2970	-32.73	20221223	1877	6.45	20231023	2.88	N	033130	500	185 억	439494	N	N	N	N
43	20231024	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1992	109	2	5.79	2102113685	1052402	1483.61	1920	2110	1914	2445	1319	1883	1997.44	2.41	55653	55652	1936	1909	1893	1866	1850	1901	1858	186	562	500	1390	1	1	37115267	739	26.56	0.90	12	2.84	75.00	2204.00	2970	20221223	-32.93	1877	20231023	6.13	2740	-27.30	20230102	1877	6.13	20231023	2970	-32.93	20221223	1877	6.13	20231023	2.88	N	033130	500	185 억	437609	N	N	N	N
44	20231024	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1996	113	2	6.00	1888237833	944616	1331.66	1920	2110	1914	2445	1319	1883	1998.95	2.17	12385	12010	1936	1909	1893	1866	1850	1901	1858	186	562	500	1390	1	1	37115267	741	26.61	0.91	12	2.55	75.00	2204.00	2970	20221223	-32.79	1877	20231023	6.34	2740	-27.15	20230102	1877	6.34	20231023	2970	-32.79	20221223	1877	6.34	20231023	2.88	N	033130	500	185 억	394341	N	N	N	N
45	20231024	130357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1936	53	2	2.81	535612240	275162	387.91	1920	1999	1914	2445	1319	1883	1946.53	2.16	10678	10022	1936	1909	1893	1866	1850	1901	1858	186	562	500	1390	1	1	37115267	719	25.81	0.88	12	0.74	75.00	2204.00	2970	20221223	-34.81	1877	20231023	3.14	2740	-29.34	20230102	1877	3.14	20231023	2970	-34.81	20221223	1877	3.14	20231023	2.88	N	033130	500	185 억	392634	N	N	N	N
46	20231024	120401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1939	56	2	2.97	524457455	269400	379.78	1920	1999	1914	2445	1319	1883	1946.76	2.15	8737	8679	1936	1909	1893	1866	1850	1901	1858	186	562	500	1390	1	1	37115267	720	25.85	0.88	12	0.73	75.00	2204.00	2970	20221223	-34.71	1877	20231023	3.30	2740	-29.23	20230102	1877	3.30	20231023	2970	-34.71	20221223	1877	3.30	20231023	2.88	N	033130	500	185 억	390693	N	N	N	N
47	20231024	110356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1918	35	2	1.86	464948586	238736	336.56	1920	1999	1914	2445	1319	1883	1947.54	2.09	-1552	-1553	1936	1909	1893	1866	1850	1901	1858	186	562	500	1390	1	1	37115267	712	25.57	0.87	12	0.64	75.00	2204.00	2970	20221223	-35.42	1877	20231023	2.18	2740	-30.00	20230102	1877	2.18	20231023	2970	-35.42	20221223	1877	2.18	20231023	2.88	N	033130	500	185 억	380404	N	N	N	N
48	20231024	100353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1939	56	2	2.97	379841400	194592	274.32	1920	1999	1918	2445	1319	1883	1951.99	2.10	116	115	1936	1909	1893	1866	1850	1901	1858	186	562	500	1390	1	1	37115267	720	25.85	0.88	12	0.52	75.00	2204.00	2970	20221223	-34.71	1877	20231023	3.30	2740	-29.23	20230102	1877	3.30	20231023	2970	-34.71	20221223	1877	3.30	20231023	2.88	N	033130	500	185 억	382072	N	N	N	N
49	20231024	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1925	42	2	2.23	63899462	33180	46.78	1920	1935	1918	2445	1319	1883	1925.84	2.09	-2630	-2631	1936	1909	1893	1866	1850	1901	1858	186	562	500	1390	1	1	37115267	714	25.67	0.87	12	0.09	75.00	2204.00	2970	20221223	-35.19	1877	20231023	2.56	2740	-29.74	20230102	1877	2.56	20231023	2970	-35.19	20221223	1877	2.56	20231023	2.88	N	033130	500	185 억	379326	N	N	N	N
50	20231023	160350	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1883	-28	5	-1.47	133937555	70782	65.11	1907	1920	1877	2480	1338	1911	1892.25	2.10	-10705	-10704	1954	1932	1907	1885	1860	1920	1873	186	569	500	1410	1	1	37115267	699	25.11	0.85	12	0.19	75.00	2204.00	2970	20221223	-36.60	1877	20231023	0.32	2740	-31.28	20230102	1877	0.32	20231023	2970	-36.60	20221223	1877	0.32	20231023	2.89	N	033130	500	185 억	381956	N	N	N	N
51	20231023	150350	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1879	-32	5	-1.67	126450623	66803	61.45	1907	1920	1877	2480	1338	1911	1892.89	2.10	-9845	-9844	1954	1932	1907	1885	1860	1920	1873	186	569	500	1410	1	1	37115267	697	25.05	0.85	12	0.18	75.00	2204.00	2970	20221223	-36.73	1877	20231023	0.11	2740	-31.42	20230102	1877	0.11	20231023	2970	-36.73	20221223	1877	0.11	20231023	2.89	N	033130	500	185 억	382816	N	N	N	N
52	20231023	140353	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1877	-34	5	-1.78	105660284	55748	51.28	1907	1920	1877	2480	1338	1911	1895.32	2.13	-5732	-5731	1954	1932	1907	1885	1860	1920	1873	186	569	500	1410	1	1	37115267	697	25.03	0.85	12	0.15	75.00	2204.00	2970	20221223	-36.80	1877	20231023	0.00	2740	-31.50	20230102	1877	0.00	20231023	2970	-36.80	20221223	1877	0.00	20231023	2.89	N	033130	500	185 억	386929	N	N	N	N
53	20231023	130352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1894	-17	5	-0.89	55673272	29232	26.89	1907	1920	1891	2480	1338	1911	1904.53	2.15	-1578	-1578	1954	1932	1907	1885	1860	1920	1873	186	569	500	1410	1	1	37115267	703	25.25	0.86	12	0.08	75.00	2204.00	2970	20221223	-36.23	1882	20231020	0.64	2740	-30.88	20230102	1882	0.64	20231020	2970	-36.23	20221223	1882	0.64	20231020	2.89	N	033130	500	185 억	391083	N	N	N	N
54	20231023	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1903	-8	5	-0.42	37251414	19534	17.97	1907	1920	1901	2480	1338	1911	1907.00	2.17	1883	1883	1954	1932	1907	1885	1860	1920	1873	186	569	500	1410	1	1	37115267	706	25.37	0.86	12	0.05	75.00	2204.00	2970	20221223	-35.93	1882	20231020	1.12	2740	-30.55	20230102	1882	1.12	20231020	2970	-35.93	20221223	1882	1.12	20231020	2.89	N	033130	500	185 억	394544	N	N	N	N
55	20231023	110350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1912	1	2	0.05	31165708	16339	15.03	1907	1920	1901	2480	1338	1911	1907.44	2.18	3400	3400	1954	1932	1907	1885	1860	1920	1873	186	569	500	1410	1	1	37115267	710	25.49	0.87	12	0.04	75.00	2204.00	2970	20221223	-35.62	1882	20231020	1.59	2740	-30.22	20230102	1882	1.59	20231020	2970	-35.62	20221223	1882	1.59	20231020	2.89	N	033130	500	185 억	396061	N	N	N	N
56	20231023	100347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1913	2	2	0.10	15099125	7912	7.28	1907	1920	1901	2480	1338	1911	1908.38	2.18	4018	4018	1954	1932	1907	1885	1860	1920	1873	186	569	500	1410	1	1	37115267	710	25.51	0.87	12	0.02	75.00	2204.00	2970	20221223	-35.59	1882	20231020	1.65	2740	-30.18	20230102	1882	1.65	20231020	2970	-35.59	20221223	1882	1.65	20231020	2.89	N	033130	500	185 억	396679	N	N	N	N
57	20231023	090355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1911	0	3	0.00	7180945	3764	3.46	1907	1911	1902	2480	1338	1911	1907.80	2.17	1642	1572	1954	1932	1907	1885	1860	1920	1873	186	569	500	1410	1	1	37115267	709	25.48	0.87	12	0.01	75.00	2204.00	2970	20221223	-35.66	1882	20231020	1.54	2740	-30.26	20230102	1882	1.54	20231020	2970	-35.66	20221223	1882	1.54	20231020	2.89	N	033130	500	185 억	394303	N	N	N	N
58	20231020	160350	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1911	-7	5	-0.36	206692982	108569	66.87	1915	1929	1882	2490	1343	1918	1903.67	2.16	-13832	-13832	2066	1992	1941	1867	1816	1966	1841	186	572	500	1410	1	1	37115267	709	25.48	0.87	12	0.29	75.00	2204.00	2970	20221223	-35.66	1882	20231020	1.54	2740	-30.26	20230102	1882	1.54	20231020	2970	-35.66	20221223	1882	1.54	20231020	2.92	N	033130	500	185 억	392661	N	N	N	N
59	20231020	150350	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1912	-6	5	-0.31	191653977	100698	62.02	1915	1929	1882	2490	1343	1918	1903.26	2.16	-13570	-13570	2066	1992	1941	1867	1816	1966	1841	186	572	500	1410	1	1	37115267	710	25.49	0.87	12	0.27	75.00	2204.00	2970	20221223	-35.62	1882	20231020	1.59	2740	-30.22	20230102	1882	1.59	20231020	2970	-35.62	20221223	1882	1.59	20231020	2.92	N	033130	500	185 억	392923	N	N	N	N
60	20231020	140352	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1926	8	2	0.42	180965985	95130	58.59	1915	1929	1882	2490	1343	1918	1902.30	2.17	-11569	-11569	2066	1992	1941	1867	1816	1966	1841	186	572	500	1410	1	1	37115267	715	25.68	0.87	12	0.26	75.00	2204.00	2970	20221223	-35.15	1882	20231020	2.34	2740	-29.71	20230102	1882	2.34	20231020	2970	-35.15	20221223	1882	2.34	20231020	2.92	N	033130	500	185 억	394924	N	N	N	N
61	20231020	130342	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1919	1	2	0.05	162871214	85718	52.79	1915	1922	1882	2490	1343	1918	1900.08	2.16	-13418	-13418	2066	1992	1941	1867	1816	1966	1841	186	572	500	1410	1	1	37115267	712	25.59	0.87	12	0.23	75.00	2204.00	2970	20221223	-35.39	1882	20231020	1.97	2740	-29.96	20230102	1882	1.97	20231020	2970	-35.39	20221223	1882	1.97	20231020	2.92	N	033130	500	185 억	393075	N	N	N	N
62	20231020	120347	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1908	-10	5	-0.52	152967170	80557	49.61	1915	1919	1882	2490	1343	1918	1898.87	2.16	-13409	-13409	2066	1992	1941	1867	1816	1966	1841	186	572	500	1410	1	1	37115267	708	25.44	0.87	12	0.22	75.00	2204.00	2970	20221223	-35.76	1882	20231020	1.38	2740	-30.36	20230102	1882	1.38	20231020	2970	-35.76	20221223	1882	1.38	20231020	2.92	N	033130	500	185 억	393084	N	N	N	N
63	20231020	110350	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1913	-5	5	-0.26	90732682	47914	29.51	1915	1919	1882	2490	1343	1918	1893.66	2.16	-12853	-12853	2066	1992	1941	1867	1816	1966	1841	186	572	500	1410	1	1	37115267	710	25.51	0.87	12	0.13	75.00	2204.00	2970	20221223	-35.59	1882	20231020	1.65	2740	-30.18	20230102	1882	1.65	20231020	2970	-35.59	20221223	1882	1.65	20231020	2.92	N	033130	500	185 억	393640	N	N	N	N
64	20231020	100347	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1892	-26	5	-1.36	69415505	36740	22.63	1915	1915	1882	2490	1343	1918	1889.37	2.18	-10005	-10005	2066	1992	1941	1867	1816	1966	1841	186	572	500	1410	1	1	37115267	702	25.23	0.86	12	0.10	75.00	2204.00	2970	20221223	-36.30	1882	20231020	0.53	2740	-30.95	20230102	1882	0.53	20231020	2970	-36.30	20221223	1882	0.53	20231020	2.92	N	033130	500	185 억	396488	N	N	N	N
65	20231020	090350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1899	-19	5	-0.99	3154925	1652	1.02	1915	1915	1899	2490	1343	1918	1909.76	2.23	-871	-871	2066	1992	1941	1867	1816	1966	1841	186	572	500	1410	1	1	37115267	705	25.32	0.86	12	0.00	75.00	2204.00	2970	20221223	-36.06	1890	20231019	0.48	2740	-30.69	20230102	1890	0.48	20231019	2970	-36.06	20221223	1890	0.48	20231019	2.92	N	033130	500	185 억	405622	N	N	N	N
66	20231019	160347	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1918	-12	5	-0.62	309597612	161870	191.93	1927	2015	1890	2505	1351	1930	1912.63	2.24	-34930	-34929	1958	1943	1935	1920	1912	1940	1917	186	575	500	1420	1	1	37115267	712	25.57	0.87	12	0.44	75.00	2204.00	2970	20221223	-35.42	1890	20231019	1.48	2740	-30.00	20230102	1890	1.48	20231019	2970	-35.42	20221223	1890	1.48	20231019	2.91	N	033130	500	185 억	406493	N	N	N	N
67	20231019	150345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1912	-18	5	-0.93	284675245	148871	176.52	1927	2015	1890	2505	1351	1930	1912.23	2.24	-34925	-34924	1958	1943	1935	1920	1912	1940	1917	186	575	500	1420	1	1	37115267	710	25.49	0.87	12	0.40	75.00	2204.00	2970	20221223	-35.62	1890	20231019	1.16	2740	-30.22	20230102	1890	1.16	20231019	2970	-35.62	20221223	1890	1.16	20231019	2.91	N	033130	500	185 억	406498	N	N	N	N
68	20231019	140347	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1913	-17	5	-0.88	275059847	143840	170.55	1927	2015	1890	2505	1351	1930	1912.26	2.24	-33296	-33295	1958	1943	1935	1920	1912	1940	1917	186	575	500	1420	1	1	37115267	710	25.51	0.87	12	0.39	75.00	2204.00	2970	20221223	-35.59	1890	20231019	1.22	2740	-30.18	20230102	1890	1.22	20231019	2970	-35.59	20221223	1890	1.22	20231019	2.91	N	033130	500	185 억	408127	N	N	N	N
69	20231019	130344	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1912	-18	5	-0.93	245737022	128510	152.38	1927	2015	1890	2505	1351	1930	1912.20	2.25	-32911	-31666	1958	1943	1935	1920	1912	1940	1917	186	575	500	1420	1	1	37115267	710	25.49	0.87	12	0.35	75.00	2204.00	2970	20221223	-35.62	1890	20231019	1.16	2740	-30.22	20230102	1890	1.16	20231019	2970	-35.62	20221223	1890	1.16	20231019	2.91	N	033130	500	185 억	408512	N	N	N	N
70	20231019	120345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1908	-22	5	-1.14	186692882	97664	115.80	1927	2015	1890	2505	1351	1930	1911.58	2.29	-25634	-24389	1958	1943	1935	1920	1912	1940	1917	186	575	500	1420	1	1	37115267	708	25.44	0.87	12	0.26	75.00	2204.00	2970	20221223	-35.76	1890	20231019	0.95	2740	-30.36	20230102	1890	0.95	20231019	2970	-35.76	20221223	1890	0.95	20231019	2.91	N	033130	500	185 억	415789	N	N	N	N
71	20231019	110347	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1910	-20	5	-1.04	113377870	59235	70.24	1927	2015	1890	2505	1351	1930	1914.04	2.29	-25166	-23921	1958	1943	1935	1920	1912	1940	1917	186	575	500	1420	1	1	37115267	709	25.47	0.87	12	0.16	75.00	2204.00	2970	20221223	-35.69	1890	20231019	1.06	2740	-30.29	20230102	1890	1.06	20231019	2970	-35.69	20221223	1890	1.06	20231019	2.91	N	033130	500	185 억	416257	N	N	N	N
72	20231019	100344	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1906	-24	5	-1.24	98124828	51239	60.76	1927	2015	1890	2505	1351	1930	1915.04	2.30	-22775	-21603	1958	1943	1935	1920	1912	1940	1917	186	575	500	1420	1	1	37115267	707	25.41	0.86	12	0.14	75.00	2204.00	2970	20221223	-35.82	1890	20231019	0.85	2740	-30.44	20230102	1890	0.85	20231019	2970	-35.82	20221223	1890	0.85	20231019	2.91	N	033130	500	185 억	418648	N	N	N	N
73	20231019	090347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	-20	5	-1.04	7194008	3754	4.45	1927	1927	1910	2505	1351	1930	1916.36	2.41	-2758	-2758	1958	1943	1935	1920	1912	1940	1917	186	575	500	1420	1	1	37115267	709	25.47	0.87	12	0.01	75.00	2204.00	2970	20221223	-35.69	1907	20230726	0.16	2740	-30.29	20230102	1907	0.16	20230726	2970	-35.69	20221223	1907	0.16	20230726	2.91	N	033130	500	185 억	438665	N	N	N	N
74	20231018	160347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1930	-13	5	-0.67	163074121	84282	66.21	1933	1950	1927	2525	1361	1943	1934.86	2.43	-9783	-9783	1961	1951	1945	1935	1929	1957	1941	186	582	500	1430	1	1	37115267	716	25.73	0.88	12	0.23	75.00	2204.00	2970	20221223	-35.02	1907	20230726	1.21	2740	-29.56	20230102	1907	1.21	20230726	2970	-35.02	20221223	1907	1.21	20230726	2.91	N	033130	500	185 억	441423	N	N	N	N
75	20231018	150343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1934	-9	5	-0.46	157969297	81637	64.13	1933	1950	1927	2525	1361	1943	1935.02	2.43	-9785	-9785	1961	1951	1945	1935	1929	1957	1941	186	582	500	1430	1	1	37115267	718	25.79	0.88	12	0.22	75.00	2204.00	2970	20221223	-34.88	1907	20230726	1.42	2740	-29.42	20230102	1907	1.42	20230726	2970	-34.88	20221223	1907	1.42	20230726	2.91	N	033130	500	185 억	441421	N	N	N	N
76	20231018	140342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1930	-13	5	-0.67	151427077	78245	61.47	1933	1950	1927	2525	1361	1943	1935.29	2.43	-9785	-9785	1961	1951	1945	1935	1929	1957	1941	186	582	500	1430	1	1	37115267	716	25.73	0.88	12	0.21	75.00	2204.00	2970	20221223	-35.02	1907	20230726	1.21	2740	-29.56	20230102	1907	1.21	20230726	2970	-35.02	20221223	1907	1.21	20230726	2.91	N	033130	500	185 억	441421	N	N	N	N
77	20231018	130340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1931	-12	5	-0.62	140305372	72487	56.94	1933	1950	1927	2525	1361	1943	1935.59	2.43	-9729	-9729	1961	1951	1945	1935	1929	1957	1941	186	582	500	1430	1	1	37115267	717	25.75	0.88	12	0.20	75.00	2204.00	2970	20221223	-34.98	1907	20230726	1.26	2740	-29.53	20230102	1907	1.26	20230726	2970	-34.98	20221223	1907	1.26	20230726	2.91	N	033130	500	185 억	441477	N	N	N	N
78	20231018	120345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1934	-9	5	-0.46	123916046	63999	50.28	1933	1950	1928	2525	1361	1943	1936.22	2.47	-2343	-2343	1961	1951	1945	1935	1929	1957	1941	186	582	500	1430	1	1	37115267	718	25.79	0.88	12	0.17	75.00	2204.00	2970	20221223	-34.88	1907	20230726	1.42	2740	-29.42	20230102	1907	1.42	20230726	2970	-34.88	20221223	1907	1.42	20230726	2.91	N	033130	500	185 억	448863	N	N	N	N
79	20231018	110342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1935	-8	5	-0.41	114353456	59059	46.40	1933	1950	1928	2525	1361	1943	1936.26	2.47	-1258	-1258	1961	1951	1945	1935	1929	1957	1941	186	582	500	1430	1	1	37115267	718	25.80	0.88	12	0.16	75.00	2204.00	2970	20221223	-34.85	1907	20230726	1.47	2740	-29.38	20230102	1907	1.47	20230726	2970	-34.85	20221223	1907	1.47	20230726	2.91	N	033130	500	185 억	449948	N	N	N	N
80	20231018	100344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1934	-9	5	-0.46	72757550	37555	29.50	1933	1950	1933	2525	1361	1943	1937.36	2.51	5965	5965	1961	1951	1945	1935	1929	1957	1941	186	582	500	1430	1	1	37115267	718	25.79	0.88	12	0.10	75.00	2204.00	2970	20221223	-34.88	1907	20230726	1.42	2740	-29.42	20230102	1907	1.42	20230726	2970	-34.88	20221223	1907	1.42	20230726	2.91	N	033130	500	185 억	457171	N	N	N	N
81	20231018	090342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1933	-10	5	-0.51	6821557	3529	2.77	1933	1933	1933	2525	1361	1943	1933.00	2.48	-434	-434	1961	1951	1945	1935	1929	1957	1941	186	582	500	1430	1	1	37115267	717	25.77	0.88	12	0.01	75.00	2204.00	2970	20221223	-34.92	1907	20230726	1.36	2740	-29.45	20230102	1907	1.36	20230726	2970	-34.92	20221223	1907	1.36	20230726	2.91	N	033130	500	185 억	450772	N	N	N	N
82	20231017	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1943	2	2	0.10	247592423	127272	87.79	1941	1955	1939	2520	1359	1941	1945.40	2.48	5207	5207	1997	1969	1946	1918	1895	1957	1906	186	579	500	1430	1	1	37115267	721	25.91	0.88	12	0.34	75.00	2204.00	2970	20221223	-34.58	1907	20230726	1.89	2740	-29.09	20230102	1907	1.89	20230726	2970	-34.58	20221223	1907	1.89	20230726	2.86	N	033130	500	185 억	451206	N	N	N	N
83	20231017	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1944	3	2	0.15	242237851	124516	85.89	1941	1955	1939	2520	1359	1941	1945.44	2.48	5211	5211	1997	1969	1946	1918	1895	1957	1906	186	579	500	1430	1	1	37115267	722	25.92	0.88	12	0.34	75.00	2204.00	2970	20221223	-34.55	1907	20230726	1.94	2740	-29.05	20230102	1907	1.94	20230726	2970	-34.55	20221223	1907	1.94	20230726	2.86	N	033130	500	185 억	451210	N	N	N	N
84	20231017	140344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1940	-1	5	-0.05	231479370	118985	82.08	1941	1955	1940	2520	1359	1941	1945.45	2.48	5313	5313	1997	1969	1946	1918	1895	1957	1906	186	579	500	1430	1	1	37115267	720	25.87	0.88	12	0.32	75.00	2204.00	2970	20221223	-34.68	1907	20230726	1.73	2740	-29.20	20230102	1907	1.73	20230726	2970	-34.68	20221223	1907	1.73	20230726	2.86	N	033130	500	185 억	451312	N	N	N	N
85	20231017	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1952	11	2	0.57	212368640	109167	75.31	1941	1955	1940	2520	1359	1941	1945.36	2.48	5818	5818	1997	1969	1946	1918	1895	1957	1906	186	579	500	1430	1	1	37115267	724	26.03	0.89	12	0.29	75.00	2204.00	2970	20221223	-34.28	1907	20230726	2.36	2740	-28.76	20230102	1907	2.36	20230726	2970	-34.28	20221223	1907	2.36	20230726	2.86	N	033130	500	185 억	451817	N	N	N	N
86	20231017	120344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	8	2	0.41	185363412	95330	65.76	1941	1955	1940	2520	1359	1941	1944.44	2.48	5818	5818	1997	1969	1946	1918	1895	1957	1906	186	579	500	1430	1	1	37115267	723	25.99	0.88	12	0.26	75.00	2204.00	2970	20221223	-34.38	1907	20230726	2.20	2740	-28.87	20230102	1907	2.20	20230726	2970	-34.38	20221223	1907	2.20	20230726	2.86	N	033130	500	185 억	451817	N	N	N	N
87	20231017	110340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1948	7	2	0.36	165295985	85031	58.66	1941	1955	1940	2520	1359	1941	1943.95	2.48	5818	5818	1997	1969	1946	1918	1895	1957	1906	186	579	500	1430	1	1	37115267	723	25.97	0.88	12	0.23	75.00	2204.00	2970	20221223	-34.41	1907	20230726	2.15	2740	-28.91	20230102	1907	2.15	20230726	2970	-34.41	20221223	1907	2.15	20230726	2.86	N	033130	500	185 억	451817	N	N	N	N
88	20231017	100339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	8	2	0.41	28625675	14680	10.13	1941	1955	1941	2520	1359	1941	1949.98	2.47	3897	3897	1997	1969	1946	1918	1895	1957	1906	186	579	500	1430	1	1	37115267	723	25.99	0.88	12	0.04	75.00	2204.00	2970	20221223	-34.38	1907	20230726	2.20	2740	-28.87	20230102	1907	2.20	20230726	2970	-34.38	20221223	1907	2.20	20230726	2.86	N	033130	500	185 억	449896	N	N	N	N
89	20231017	090341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	9	2	0.46	5247718	2697	1.86	1941	1950	1941	2520	1359	1941	1945.76	2.46	1639	1639	1997	1969	1946	1918	1895	1957	1906	186	579	500	1430	1	1	37115267	724	26.00	0.88	12	0.01	75.00	2204.00	2970	20221223	-34.34	1907	20230726	2.25	2740	-28.83	20230102	1907	2.25	20230726	2970	-34.34	20221223	1907	2.25	20230726	2.86	N	033130	500	185 억	447638	N	N	N	N
90	20231016	160341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1941	-33	5	-1.67	282199342	144940	176.00	1969	1974	1923	2565	1382	1974	1946.74	2.45	-41371	-41370	2010	1991	1968	1949	1926	1980	1938	186	591	500	1460	1	1	37115267	720	25.88	0.88	12	0.39	75.00	2204.00	2970	20221223	-34.65	1907	20230726	1.78	2740	-29.16	20230102	1907	1.78	20230726	2970	-34.65	20221223	1907	1.78	20230726	2.90	N	033130	500	185 억	445999	N	N	N	N
91	20231016	150340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1940	-34	5	-1.72	257689172	132288	160.64	1969	1974	1923	2565	1382	1974	1947.65	2.44	-42844	-42843	2010	1991	1968	1949	1926	1980	1938	186	591	500	1460	1	1	37115267	720	25.87	0.88	12	0.36	75.00	2204.00	2970	20221223	-34.68	1907	20230726	1.73	2740	-29.20	20230102	1907	1.73	20230726	2970	-34.68	20221223	1907	1.73	20230726	2.90	N	033130	500	185 억	444526	N	N	N	N
92	20231016	140340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1935	-39	5	-1.98	220622775	113229	137.50	1969	1974	1923	2565	1382	1974	1948.13	2.46	-40344	-40343	2010	1991	1968	1949	1926	1980	1938	186	591	500	1460	1	1	37115267	718	25.80	0.88	12	0.31	75.00	2204.00	2970	20221223	-34.85	1907	20230726	1.47	2740	-29.38	20230102	1907	1.47	20230726	2970	-34.85	20221223	1907	1.47	20230726	2.90	N	033130	500	185 억	447026	N	N	N	N
93	20231016	130340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1927	-47	5	-2.38	203492924	104362	126.73	1969	1974	1923	2565	1382	1974	1949.54	2.46	-40340	-40339	2010	1991	1968	1949	1926	1980	1938	186	591	500	1460	1	1	37115267	715	25.69	0.87	12	0.28	75.00	2204.00	2970	20221223	-35.12	1907	20230726	1.05	2740	-29.67	20230102	1907	1.05	20230726	2970	-35.12	20221223	1907	1.05	20230726	2.90	N	033130	500	185 억	447030	N	N	N	N
94	20231016	120340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1933	-41	5	-2.08	168806438	86367	104.88	1969	1974	1933	2565	1382	1974	1954.19	2.48	-35595	-35594	2010	1991	1968	1949	1926	1980	1938	186	591	500	1460	1	1	37115267	717	25.77	0.88	12	0.23	75.00	2204.00	2970	20221223	-34.92	1907	20230726	1.36	2740	-29.45	20230102	1907	1.36	20230726	2970	-34.92	20221223	1907	1.36	20230726	2.90	N	033130	500	185 억	451775	N	N	N	N
95	20231016	110338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1945	-29	5	-1.47	135378542	69124	83.94	1969	1974	1943	2565	1382	1974	1958.16	2.52	-29708	-29707	2010	1991	1968	1949	1926	1980	1938	186	591	500	1460	1	1	37115267	722	25.93	0.88	12	0.19	75.00	2204.00	2970	20221223	-34.51	1907	20230726	1.99	2740	-29.01	20230102	1907	1.99	20230726	2970	-34.51	20221223	1907	1.99	20230726	2.90	N	033130	500	185 억	457662	N	N	N	N
96	20231016	100335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	-15	5	-0.76	100043069	51016	61.95	1969	1974	1948	2565	1382	1974	1960.63	2.56	-21194	-21193	2010	1991	1968	1949	1926	1980	1938	186	591	500	1460	1	1	37115267	727	26.12	0.89	12	0.14	75.00	2204.00	2970	20221223	-34.04	1907	20230726	2.73	2740	-28.50	20230102	1907	2.73	20230726	2970	-34.04	20221223	1907	2.73	20230726	2.90	N	033130	500	185 억	466176	N	N	N	N
97	20231016	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	-15	5	-0.76	34218461	17374	21.10	1969	1974	1959	2565	1382	1974	1969.11	2.66	-2916	-2916	2010	1991	1968	1949	1926	1980	1938	186	591	500	1460	1	1	37115267	727	26.12	0.89	12	0.05	75.00	2204.00	2970	20221223	-34.04	1907	20230726	2.73	2740	-28.50	20230102	1907	2.73	20230726	2970	-34.04	20221223	1907	2.73	20230726	2.90	N	033130	500	185 억	484454	N	N	N	N
98	20231012	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	-12	5	-0.60	120290746	60498	93.66	1996	1999	1983	2590	1398	1996	1988.42	2.82	-7407	-7407	2030	2013	1988	1971	1946	2021	1979	186	594	500	1470	1	1	37115267	736	26.45	0.90	12	0.16	75.00	2204.00	2970	20221223	-33.20	1907	20230726	4.04	2740	-27.59	20230102	1907	4.04	20230726	2970	-33.20	20221223	1907	4.04	20230726	2.91	N	033130	500	185 억	511990	N	N	N	N
99	20231012	150340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-9	5	-0.45	108957467	54786	84.82	1996	1999	1983	2590	1398	1996	1988.78	2.82	-7127	-7127	2030	2013	1988	1971	1946	2021	1979	186	594	500	1470	1	1	37115267	737	26.49	0.90	12	0.15	75.00	2204.00	2970	20221223	-33.10	1907	20230726	4.20	2740	-27.48	20230102	1907	4.20	20230726	2970	-33.10	20221223	1907	4.20	20230726	2.91	N	033130	500	185 억	512270	N	N	N	N
100	20231012	140338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1989	-7	5	-0.35	81935859	41190	63.77	1996	1999	1983	2590	1398	1996	1989.22	2.82	-6029	-6029	2030	2013	1988	1971	1946	2021	1979	186	594	500	1470	1	1	37115267	738	26.52	0.90	12	0.11	75.00	2204.00	2970	20221223	-33.03	1907	20230726	4.30	2740	-27.41	20230102	1907	4.30	20230726	2970	-33.03	20221223	1907	4.30	20230726	2.91	N	033130	500	185 억	513368	N	N	N	N
101	20231012	130339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1988	-8	5	-0.40	81062697	40751	63.09	1996	1999	1983	2590	1398	1996	1989.22	2.82	-6029	-6029	2030	2013	1988	1971	1946	2021	1979	186	594	500	1470	1	1	37115267	738	26.51	0.90	12	0.11	75.00	2204.00	2970	20221223	-33.06	1907	20230726	4.25	2740	-27.45	20230102	1907	4.25	20230726	2970	-33.06	20221223	1907	4.25	20230726	2.91	N	033130	500	185 억	513368	N	N	N	N
102	20231012	120346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	-12	5	-0.60	57791172	29053	44.98	1996	1997	1983	2590	1398	1996	1989.16	2.83	-3901	-3901	2030	2013	1988	1971	1946	2021	1979	186	594	500	1470	1	1	37115267	736	26.45	0.90	12	0.08	75.00	2204.00	2970	20221223	-33.20	1907	20230726	4.04	2740	-27.59	20230102	1907	4.04	20230726	2970	-33.20	20221223	1907	4.04	20230726	2.91	N	033130	500	185 억	515496	N	N	N	N
103	20231012	110343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-9	5	-0.45	51663653	25968	40.20	1996	1997	1983	2590	1398	1996	1989.51	2.84	-3344	-3344	2030	2013	1988	1971	1946	2021	1979	186	594	500	1470	1	1	37115267	737	26.49	0.90	12	0.07	75.00	2204.00	2970	20221223	-33.10	1907	20230726	4.20	2740	-27.48	20230102	1907	4.20	20230726	2970	-33.10	20221223	1907	4.20	20230726	2.91	N	033130	500	185 억	516053	N	N	N	N
104	20231012	100342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1988	-8	5	-0.40	33241791	16684	25.83	1996	1997	1984	2590	1398	1996	1992.44	2.84	-3260	-3260	2030	2013	1988	1971	1946	2021	1979	186	594	500	1470	1	1	37115267	738	26.51	0.90	12	0.04	75.00	2204.00	2970	20221223	-33.06	1907	20230726	4.25	2740	-27.45	20230102	1907	4.25	20230726	2970	-33.06	20221223	1907	4.25	20230726	2.91	N	033130	500	185 억	516137	N	N	N	N
105	20231012	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1994	-2	5	-0.10	4712344	2361	3.66	1996	1996	1994	2590	1398	1996	1995.91	2.85	-747	-747	2030	2013	1988	1971	1946	2021	1979	186	594	500	1470	1	1	37115267	740	26.59	0.90	12	0.01	75.00	2204.00	2970	20221223	-32.86	1907	20230726	4.56	2740	-27.23	20230102	1907	4.56	20230726	2970	-32.86	20221223	1907	4.56	20230726	2.91	N	033130	500	185 억	518650	N	N	N	N
106	20231011	160340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1996	29	2	1.47	128082278	64509	151.12	1963	2005	1963	2555	1377	1967	1985.40	2.86	12356	12356	2004	1985	1975	1956	1946	1980	1951	186	588	500	1450	1	1	37115267	741	26.61	0.91	12	0.17	75.00	2204.00	2970	20221223	-32.79	1907	20230726	4.67	2740	-27.15	20230102	1907	4.67	20230726	2970	-32.79	20221223	1907	4.67	20230726	2.94	N	033130	500	185 억	519397	N	N	N	N
107	20231011	150340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1983	16	2	0.81	109868325	55352	129.67	1963	2005	1963	2555	1377	1967	1984.90	2.86	12385	12385	2004	1985	1975	1956	1946	1980	1951	186	588	500	1450	1	1	37115267	736	26.44	0.90	12	0.15	75.00	2204.00	2970	20221223	-33.23	1907	20230726	3.99	2740	-27.63	20230102	1907	3.99	20230726	2970	-33.23	20221223	1907	3.99	20230726	2.94	N	033130	500	185 억	519426	N	N	N	N
108	20231011	140344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1988	21	2	1.07	86365285	43497	101.90	1963	2005	1963	2555	1377	1967	1985.55	2.86	12286	12286	2004	1985	1975	1956	1946	1980	1951	186	588	500	1450	1	1	37115267	738	26.51	0.90	12	0.12	75.00	2204.00	2970	20221223	-33.06	1907	20230726	4.25	2740	-27.45	20230102	1907	4.25	20230726	2970	-33.06	20221223	1907	4.25	20230726	2.94	N	033130	500	185 억	519327	N	N	N	N
109	20231011	130338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	20	2	1.02	58671241	29571	69.27	1963	2005	1963	2555	1377	1967	1984.08	2.85	11036	11036	2004	1985	1975	1956	1946	1980	1951	186	588	500	1450	1	1	37115267	737	26.49	0.90	12	0.08	75.00	2204.00	2970	20221223	-33.10	1907	20230726	4.20	2740	-27.48	20230102	1907	4.20	20230726	2970	-33.10	20221223	1907	4.20	20230726	2.94	N	033130	500	185 억	518077	N	N	N	N
110	20231011	120346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1988	21	2	1.07	56845373	28652	67.12	1963	2005	1963	2555	1377	1967	1983.99	2.85	11207	11207	2004	1985	1975	1956	1946	1980	1951	186	588	500	1450	1	1	37115267	738	26.51	0.90	12	0.08	75.00	2204.00	2970	20221223	-33.06	1907	20230726	4.25	2740	-27.45	20230102	1907	4.25	20230726	2970	-33.06	20221223	1907	4.25	20230726	2.94	N	033130	500	185 억	518248	N	N	N	N
111	20231011	110341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1989	22	2	1.12	49402571	24908	58.35	1963	2005	1963	2555	1377	1967	1983.40	2.85	10541	10161	2004	1985	1975	1956	1946	1980	1951	186	588	500	1450	1	1	37115267	738	26.52	0.90	12	0.07	75.00	2204.00	2970	20221223	-33.03	1907	20230726	4.30	2740	-27.41	20230102	1907	4.30	20230726	2970	-33.03	20221223	1907	4.30	20230726	2.94	N	033130	500	185 억	517582	N	N	N	N
112	20231011	100339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1997	30	2	1.53	39261090	19806	46.40	1963	2005	1963	2555	1377	1967	1982.28	2.84	10062	10062	2004	1985	1975	1956	1946	1980	1951	186	588	500	1450	1	1	37115267	741	26.63	0.91	12	0.05	75.00	2204.00	2970	20221223	-32.76	1907	20230726	4.72	2740	-27.12	20230102	1907	4.72	20230726	2970	-32.76	20221223	1907	4.72	20230726	2.94	N	033130	500	185 억	517103	N	N	N	N
113	20231011	090341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	12	2	0.61	13887003	7067	16.56	1963	1979	1963	2555	1377	1967	1965.05	2.79	858	638	2004	1985	1975	1956	1946	1980	1951	186	588	500	1450	1	1	37115267	735	26.39	0.90	12	0.02	75.00	2204.00	2970	20221223	-33.37	1907	20230726	3.78	2740	-27.77	20230102	1907	3.78	20230726	2970	-33.37	20221223	1907	3.78	20230726	2.94	N	033130	500	185 억	507899	N	N	N	N
114	20231010	160338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1967	-26	5	-1.30	83686575	42324	78.68	1993	1994	1965	2590	1396	1993	1977.30	2.79	-15255	-15255	2034	2013	1972	1951	1910	2024	1962	186	597	500	1470	1	1	37115267	730	26.23	0.89	12	0.11	75.00	2204.00	2970	20221223	-33.77	1907	20230726	3.15	2740	-28.21	20230102	1907	3.15	20230726	2970	-33.77	20221223	1907	3.15	20230726	2.98	N	033130	500	185 억	507041	N	N	N	N
115	20231010	150337	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1978	-15	5	-0.75	70451019	35596	66.17	1993	1994	1966	2590	1396	1993	1979.18	2.79	-14714	-14714	2034	2013	1972	1951	1910	2024	1962	186	597	500	1470	1	1	37115267	734	26.37	0.90	12	0.10	75.00	2204.00	2970	20221223	-33.40	1907	20230726	3.72	2740	-27.81	20230102	1907	3.72	20230726	2970	-33.40	20221223	1907	3.72	20230726	2.98	N	033130	500	185 억	507582	N	N	N	N
116	20231010	140337	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1974	-19	5	-0.95	55919187	28217	52.45	1993	1994	1973	2590	1396	1993	1981.76	2.82	-8851	-8851	2034	2013	1972	1951	1910	2024	1962	186	597	500	1470	1	1	37115267	733	26.32	0.90	12	0.08	75.00	2204.00	2970	20221223	-33.54	1907	20230726	3.51	2740	-27.96	20230102	1907	3.51	20230726	2970	-33.54	20221223	1907	3.51	20230726	2.98	N	033130	500	185 억	513445	N	N	N	N
117	20231010	130335	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1981	-12	5	-0.60	22964237	11554	21.48	1993	1994	1981	2590	1396	1993	1987.56	2.84	-4915	-4915	2034	2013	1972	1951	1910	2024	1962	186	597	500	1470	1	1	37115267	735	26.41	0.90	12	0.03	75.00	2204.00	2970	20221223	-33.30	1907	20230726	3.88	2740	-27.70	20230102	1907	3.88	20230726	2970	-33.30	20221223	1907	3.88	20230726	2.98	N	033130	500	185 억	517381	N	N	N	N
118	20231010	120337	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1987	-6	5	-0.30	16568982	8331	15.49	1993	1994	1984	2590	1396	1993	1988.83	2.85	-4086	-4086	2034	2013	1972	1951	1910	2024	1962	186	597	500	1470	1	1	37115267	737	26.49	0.90	12	0.02	75.00	2204.00	2970	20221223	-33.10	1907	20230726	4.20	2740	-27.48	20230102	1907	4.20	20230726	2970	-33.10	20221223	1907	4.20	20230726	2.98	N	033130	500	185 억	518210	N	N	N	N
119	20231010	110329	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1992	-1	5	-0.05	9874337	4964	9.23	1993	1994	1984	2590	1396	1993	1989.19	2.86	-2233	-2233	2034	2013	1972	1951	1910	2024	1962	186	597	500	1470	1	1	37115267	739	26.56	0.90	12	0.01	75.00	2204.00	2970	20221223	-32.93	1907	20230726	4.46	2740	-27.30	20230102	1907	4.46	20230726	2970	-32.93	20221223	1907	4.46	20230726	2.98	N	033130	500	185 억	520063	N	N	N	N
120	20231010	100333	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1992	-1	5	-0.05	6934459	3486	6.48	1993	1994	1984	2590	1396	1993	1989.23	2.86	-1687	-1687	2034	2013	1972	1951	1910	2024	1962	186	597	500	1470	1	1	37115267	739	26.56	0.90	12	0.01	75.00	2204.00	2970	20221223	-32.93	1907	20230726	4.46	2740	-27.30	20230102	1907	4.46	20230726	2970	-32.93	20221223	1907	4.46	20230726	2.98	N	033130	500	185 억	520609	N	N	N	N
121	20231010	090334	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1985	-8	5	-0.40	1035564	520	0.97	1993	1994	1985	2590	1396	1993	1991.47	2.87	62	20	2034	2013	1972	1951	1910	2024	1962	186	597	500	1470	1	1	37115267	737	26.47	0.90	12	0.00	75.00	2204.00	2970	20221223	-33.16	1907	20230726	4.09	2740	-27.55	20230102	1907	4.09	20230726	2970	-33.16	20221223	1907	4.09	20230726	2.98	N	033130	500	185 억	522358	N	N	N	N
122	20231006	160336	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1993	51	2	2.63	105599418	53715	35.05	1931	1993	1931	2520	1360	1942	1965.92	2.87	5448	5448	1992	1966	1954	1928	1916	1961	1923	186	578	500	1430	1	1	37115267	740	26.57	0.90	12	0.14	75.00	2204.00	2970	20221223	-32.90	1907	20230726	4.51	2740	-27.26	20230102	1907	4.51	20230726	2970	-32.90	20221223	1907	4.51	20230726	2.97	N	033130	500	185 억	522296	N	N	N	N
123	20231006	150330	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1973	31	2	1.60	94603482	48145	31.42	1931	1984	1931	2520	1360	1942	1964.97	2.85	1531	1494	1992	1966	1954	1928	1916	1961	1923	186	578	500	1430	1	1	37115267	732	26.31	0.90	12	0.13	75.00	2204.00	2970	20221223	-33.57	1907	20230726	3.46	2740	-27.99	20230102	1907	3.46	20230726	2970	-33.57	20221223	1907	3.46	20230726	2.97	N	033130	500	185 억	518379	N	N	N	N
124	20231006	140331	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1981	39	2	2.01	89721070	45669	29.80	1931	1984	1931	2520	1360	1942	1964.59	2.84	-688	-703	1992	1966	1954	1928	1916	1961	1923	186	578	500	1430	1	1	37115267	735	26.41	0.90	12	0.12	75.00	2204.00	2970	20221223	-33.30	1907	20230726	3.88	2740	-27.70	20230102	1907	3.88	20230726	2970	-33.30	20221223	1907	3.88	20230726	2.97	N	033130	500	185 억	516160	N	N	N	N
125	20231006	130330	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1970	28	2	1.44	69869310	35622	23.24	1931	1975	1931	2520	1360	1942	1961.41	2.84	67	59	1992	1966	1954	1928	1916	1961	1923	186	578	500	1430	1	1	37115267	731	26.27	0.89	12	0.10	75.00	2204.00	2970	20221223	-33.67	1907	20230726	3.30	2740	-28.10	20230102	1907	3.30	20230726	2970	-33.67	20221223	1907	3.30	20230726	2.97	N	033130	500	185 억	516915	N	N	N	N
126	20231006	120326	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1966	24	2	1.24	58467929	29825	19.46	1931	1970	1931	2520	1360	1942	1960.37	2.84	194	99	1992	1966	1954	1928	1916	1961	1923	186	578	500	1430	1	1	37115267	730	26.21	0.89	12	0.08	75.00	2204.00	2970	20221223	-33.80	1907	20230726	3.09	2740	-28.25	20230102	1907	3.09	20230726	2970	-33.80	20221223	1907	3.09	20230726	2.97	N	033130	500	185 억	517042	N	N	N	N
127	20231006	110325	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1970	28	2	1.44	30896474	15803	10.31	1931	1970	1931	2520	1360	1942	1955.10	2.84	-193	-193	1992	1966	1954	1928	1916	1961	1923	186	578	500	1430	1	1	37115267	731	26.27	0.89	12	0.04	75.00	2204.00	2970	20221223	-33.67	1907	20230726	3.30	2740	-28.10	20230102	1907	3.30	20230726	2970	-33.67	20221223	1907	3.30	20230726	2.97	N	033130	500	185 억	516655	N	N	N	N
128	20231006	100326	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1957	15	2	0.77	12909339	6637	4.33	1931	1963	1931	2520	1360	1942	1945.06	2.84	-1108	-1108	1992	1966	1954	1928	1916	1961	1923	186	578	500	1430	1	1	37115267	726	26.09	0.89	12	0.02	75.00	2204.00	2970	20221223	-34.11	1907	20230726	2.62	2740	-28.58	20230102	1907	2.62	20230726	2970	-34.11	20221223	1907	2.62	20230726	2.97	N	033130	500	185 억	515740	N	N	N	N
129	20231006	090323	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1945	3	2	0.15	5004447	2589	1.69	1931	1945	1931	2520	1360	1942	1932.97	2.84	282	83	1992	1966	1954	1928	1916	1961	1923	186	578	500	1430	1	1	37115267	722	25.93	0.88	12	0.01	75.00	2204.00	2970	20221223	-34.51	1907	20230726	1.99	2740	-29.01	20230102	1907	1.99	20230726	2970	-34.51	20221223	1907	1.99	20230726	2.97	N	033130	500	185 억	517130	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History