KissMeData/063080/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23800	-650	5	-2.66	345740000	14364	102.29	24450	24900	23600	31750	17150	24450	24070.01	4.61	-3038	25550	25000	24450	23900	23350	25275	24175	33	7300	500	18090	50	1	6595192	1570	-2.86	0.52	12	0.22	-8331.00	45651.00	55500	20230308	-57.12	22650	20231024	5.08	55500	-57.12	20230308	22650	5.08	20231024	55500	-57.12	20230308	22650	5.08	20231024	3.12	N	063080	500	32 억	304259	N	N	11	N	N
3	20231031	150610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23650	-800	5	-3.27	309309600	12828	91.35	24450	24900	23650	31750	17150	24450	24112.07	4.61	-3149	25550	25000	24450	23900	23350	25275	24175	33	7300	500	18090	50	1	6595192	1560	-2.84	0.52	12	0.19	-8331.00	45651.00	55500	20230308	-57.39	22650	20231024	4.42	55500	-57.39	20230308	22650	4.42	20231024	55500	-57.39	20230308	22650	4.42	20231024	3.12	N	063080	500	32 억	304259	N	N	94	N	N
4	20231031	140616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23850	-600	5	-2.45	264670500	10948	77.96	24450	24900	23850	31750	17150	24450	24175.24	4.61	-2997	25550	25000	24450	23900	23350	25275	24175	33	7300	500	18090	50	1	6595192	1573	-2.86	0.52	12	0.17	-8331.00	45651.00	55500	20230308	-57.03	22650	20231024	5.30	55500	-57.03	20230308	22650	5.30	20231024	55500	-57.03	20230308	22650	5.30	20231024	3.12	N	063080	500	32 억	304259	N	N	94	N	N
5	20231031	130612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24000	-450	5	-1.84	240660100	9943	70.80	24450	24900	23900	31750	17150	24450	24203.97	4.61	-2865	25550	25000	24450	23900	23350	25275	24175	33	7300	500	18090	50	1	6595192	1583	-2.88	0.53	12	0.15	-8331.00	45651.00	55500	20230308	-56.76	22650	20231024	5.96	55500	-56.76	20230308	22650	5.96	20231024	55500	-56.76	20230308	22650	5.96	20231024	3.12	N	063080	500	32 억	304259	N	N	94	N	N
6	20231031	120608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24050	-400	5	-1.64	207725450	8570	61.03	24450	24900	23900	31750	17150	24450	24238.68	4.61	-2337	25550	25000	24450	23900	23350	25275	24175	33	7300	500	18090	50	1	6595192	1586	-2.89	0.53	12	0.13	-8331.00	45651.00	55500	20230308	-56.67	22650	20231024	6.18	55500	-56.67	20230308	22650	6.18	20231024	55500	-56.67	20230308	22650	6.18	20231024	3.12	N	063080	500	32 억	304259	N	N	94	N	N
7	20231031	110626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24450	0	3	0.00	190625450	7863	55.99	24450	24900	23900	31750	17150	24450	24243.35	4.61	-2221	25550	25000	24450	23900	23350	25275	24175	33	7300	500	18090	50	1	6595192	1613	-2.93	0.54	12	0.12	-8331.00	45651.00	55500	20230308	-55.95	22650	20231024	7.95	55500	-55.95	20230308	22650	7.95	20231024	55500	-55.95	20230308	22650	7.95	20231024	3.12	N	063080	500	32 억	304259	N	N	94	N	N
8	20231031	100615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24200	-250	5	-1.02	137161800	5642	40.18	24450	24900	23950	31750	17150	24450	24310.85	4.61	-2533	25550	25000	24450	23900	23350	25275	24175	33	7300	500	18090	50	1	6595192	1596	-2.90	0.53	12	0.09	-8331.00	45651.00	55500	20230308	-56.40	22650	20231024	6.84	55500	-56.40	20230308	22650	6.84	20231024	55500	-56.40	20230308	22650	6.84	20231024	3.12	N	063080	500	32 억	304259	N	N	94	N	N
9	20231031	090612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24550	100	2	0.41	15013000	608	4.33	24450	24900	24450	31750	17150	24450	24692.43	4.61	-304	25550	25000	24450	23900	23350	25275	24175	33	7300	500	18090	50	1	6595192	1619	-2.95	0.54	12	0.01	-8331.00	45651.00	55500	20230308	-55.77	22650	20231024	8.39	55500	-55.77	20230308	22650	8.39	20231024	55500	-55.77	20230308	22650	8.39	20231024	3.12	N	063080	500	32 억	304259	N	N	94	N	N
10	20231030	160604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24450	-150	5	-0.61	338586400	13865	44.47	23950	25000	23900	31950	17250	24600	24420.14	4.60	792	26533	25566	24633	23666	22733	26050	24150	33	7350	500	18200	50	1	6595192	1613	-2.93	0.54	12	0.21	-8331.00	45651.00	55500	20230308	-55.95	22650	20231024	7.95	55500	-55.95	20230308	22650	7.95	20231024	55500	-55.95	20230308	22650	7.95	20231024	3.12	N	063080	500	32 억	303451	N	N	94	N	N
11	20231030	150550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24450	-150	5	-0.61	312436850	12793	41.03	23950	25000	23900	31950	17250	24600	24422.48	4.60	855	26533	25566	24633	23666	22733	26050	24150	33	7350	500	18200	50	1	6595192	1613	-2.93	0.54	12	0.19	-8331.00	45651.00	55500	20230308	-55.95	22650	20231024	7.95	55500	-55.95	20230308	22650	7.95	20231024	55500	-55.95	20230308	22650	7.95	20231024	3.12	N	063080	500	32 억	303451	N	N	30	N	N
12	20231030	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24550	-50	5	-0.20	265136600	10860	34.83	23950	25000	23900	31950	17250	24600	24414.05	4.60	1230	26533	25566	24633	23666	22733	26050	24150	33	7350	500	18200	50	1	6595192	1619	-2.95	0.54	12	0.16	-8331.00	45651.00	55500	20230308	-55.77	22650	20231024	8.39	55500	-55.77	20230308	22650	8.39	20231024	55500	-55.77	20230308	22650	8.39	20231024	3.12	N	063080	500	32 억	303451	N	N	30	N	N
13	20231030	130552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24750	150	2	0.61	254091200	10411	33.39	23950	25000	23900	31950	17250	24600	24406.03	4.60	1375	26533	25566	24633	23666	22733	26050	24150	33	7350	500	18200	50	1	6595192	1632	-2.97	0.54	12	0.16	-8331.00	45651.00	55500	20230308	-55.41	22650	20231024	9.27	55500	-55.41	20230308	22650	9.27	20231024	55500	-55.41	20230308	22650	9.27	20231024	3.12	N	063080	500	32 억	303451	N	N	30	N	N
14	20231030	120547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24600	0	3	0.00	233535650	9578	30.72	23950	25000	23900	31950	17250	24600	24382.51	4.60	985	26533	25566	24633	23666	22733	26050	24150	33	7350	500	18200	50	1	6595192	1622	-2.95	0.54	12	0.15	-8331.00	45651.00	55500	20230308	-55.68	22650	20231024	8.61	55500	-55.68	20230308	22650	8.61	20231024	55500	-55.68	20230308	22650	8.61	20231024	3.12	N	063080	500	32 억	303451	N	N	30	N	N
15	20231030	110548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24850	250	2	1.02	195780950	8049	25.82	23950	25000	23900	31950	17250	24600	24323.64	4.60	1172	26533	25566	24633	23666	22733	26050	24150	33	7350	500	18200	50	1	6595192	1639	-2.98	0.54	12	0.12	-8331.00	45651.00	55500	20230308	-55.23	22650	20231024	9.71	55500	-55.23	20230308	22650	9.71	20231024	55500	-55.23	20230308	22650	9.71	20231024	3.12	N	063080	500	32 억	303451	N	N	30	N	N
16	20231030	100549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24500	-100	5	-0.41	157895000	6515	20.90	23950	24800	23900	31950	17250	24600	24235.61	4.60	1088	26533	25566	24633	23666	22733	26050	24150	33	7350	500	18200	50	1	6595192	1616	-2.94	0.54	12	0.10	-8331.00	45651.00	55500	20230308	-55.86	22650	20231024	8.17	55500	-55.86	20230308	22650	8.17	20231024	55500	-55.86	20230308	22650	8.17	20231024	3.12	N	063080	500	32 억	303451	N	N	30	N	N
17	20231030	090544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24400	-200	5	-0.81	94029850	3901	12.51	23950	24650	23900	31950	17250	24600	24104.04	4.60	842	26533	25566	24633	23666	22733	26050	24150	33	7350	500	18200	50	1	6595192	1609	-2.93	0.53	12	0.06	-8331.00	45651.00	55500	20230308	-56.04	22650	20231024	7.73	55500	-56.04	20230308	22650	7.73	20231024	55500	-56.04	20230308	22650	7.73	20231024	3.12	N	063080	500	32 억	303451	N	N	30	N	N
18	20231027	160517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24600	1000	2	4.24	764565800	31003	176.96	23700	25600	23700	30650	16550	23600	24661.03	4.55	3758	24866	24232	23766	23132	22666	24000	22900	33	7050	500	17460	50	1	6595192	1622	-2.95	0.54	12	0.47	-8331.00	45651.00	55500	20230308	-55.68	22650	20231024	8.61	55500	-55.68	20230308	22650	8.61	20231024	55500	-55.68	20230308	22650	8.61	20231024	3.12	N	063080	500	32 억	299946	N	N	30	N	N
19	20231027	150546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24500	900	2	3.81	744288000	30175	172.23	23700	25600	23700	30650	16550	23600	24665.72	4.55	3974	24866	24232	23766	23132	22666	24000	22900	33	7050	500	17460	50	1	6595192	1616	-2.94	0.54	12	0.46	-8331.00	45651.00	55500	20230308	-55.86	22650	20231024	8.17	55500	-55.86	20230308	22650	8.17	20231024	55500	-55.86	20230308	22650	8.17	20231024	3.12	N	063080	500	32 억	299946	N	N	20	N	N
20	20231027	140545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24700	1100	2	4.66	705171950	28568	163.06	23700	25600	23700	30650	16550	23600	24683.98	4.55	3767	24866	24232	23766	23132	22666	24000	22900	33	7050	500	17460	50	1	6595192	1629	-2.96	0.54	12	0.43	-8331.00	45651.00	55500	20230308	-55.50	22650	20231024	9.05	55500	-55.50	20230308	22650	9.05	20231024	55500	-55.50	20230308	22650	9.05	20231024	3.12	N	063080	500	32 억	299946	N	N	20	N	N
21	20231027	130538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24350	750	2	3.18	659487200	26695	152.37	23700	25600	23700	30650	16550	23600	24704.52	4.55	3412	24866	24232	23766	23132	22666	24000	22900	33	7050	500	17460	50	1	6595192	1606	-2.92	0.53	12	0.40	-8331.00	45651.00	55500	20230308	-56.13	22650	20231024	7.51	55500	-56.13	20230308	22650	7.51	20231024	55500	-56.13	20230308	22650	7.51	20231024	3.12	N	063080	500	32 억	299946	N	N	20	N	N
22	20231027	120547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24700	1100	2	4.66	635060500	25697	146.67	23700	25600	23700	30650	16550	23600	24713.41	4.55	3593	24866	24232	23766	23132	22666	24000	22900	33	7050	500	17460	50	1	6595192	1629	-2.96	0.54	12	0.39	-8331.00	45651.00	55500	20230308	-55.50	22650	20231024	9.05	55500	-55.50	20230308	22650	9.05	20231024	55500	-55.50	20230308	22650	9.05	20231024	3.12	N	063080	500	32 억	299946	N	N	20	N	N
23	20231027	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24850	1250	2	5.30	539811350	21853	124.73	23700	25600	23700	30650	16550	23600	24701.93	4.55	2130	24866	24232	23766	23132	22666	24000	22900	33	7050	500	17460	50	1	6595192	1639	-2.98	0.54	12	0.33	-8331.00	45651.00	55500	20230308	-55.23	22650	20231024	9.71	55500	-55.23	20230308	22650	9.71	20231024	55500	-55.23	20230308	22650	9.71	20231024	3.12	N	063080	500	32 억	299946	N	N	20	N	N
24	20231027	100545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24550	950	2	4.03	488468850	19778	112.89	23700	25600	23700	30650	16550	23600	24697.59	4.55	899	24866	24232	23766	23132	22666	24000	22900	33	7050	500	17460	50	1	6595192	1619	-2.95	0.54	12	0.30	-8331.00	45651.00	55500	20230308	-55.77	22650	20231024	8.39	55500	-55.77	20230308	22650	8.39	20231024	55500	-55.77	20230308	22650	8.39	20231024	3.12	N	063080	500	32 억	299946	N	N	20	N	N
25	20231027	090542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24450	850	2	3.60	47750250	1977	11.28	23700	24500	23700	30650	16550	23600	24152.88	4.55	79	24866	24232	23766	23132	22666	24000	22900	33	7050	500	17460	50	1	6595192	1613	-2.93	0.54	12	0.03	-8331.00	45651.00	55500	20230308	-55.95	22650	20231024	7.95	55500	-55.95	20230308	22650	7.95	20231024	55500	-55.95	20230308	22650	7.95	20231024	3.12	N	063080	500	32 억	299946	N	N	20	N	N
26	20231026	160538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23600	-1400	5	-5.60	415025700	17387	61.16	24400	24400	23300	32500	17500	25000	23869.98	4.59	-3081	27433	26216	25333	24116	23233	25775	23675	33	7500	500	18500	50	1	6595192	1556	-2.83	0.52	12	0.26	-8331.00	45651.00	55500	20230308	-57.48	22650	20231024	4.19	55500	-57.48	20230308	22650	4.19	20231024	55500	-57.48	20230308	22650	4.19	20231024	3.17	N	063080	500	32 억	303027	N	N	20	N	N
27	20231026	150537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23750	-1250	5	-5.00	393020900	16456	57.88	24400	24400	23300	32500	17500	25000	23883.14	4.59	-2764	27433	26216	25333	24116	23233	25775	23675	33	7500	500	18500	50	1	6595192	1566	-2.85	0.52	12	0.25	-8331.00	45651.00	55500	20230308	-57.21	22650	20231024	4.86	55500	-57.21	20230308	22650	4.86	20231024	55500	-57.21	20230308	22650	4.86	20231024	3.17	N	063080	500	32 억	303027	N	N	1	N	N
28	20231026	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23800	-1200	5	-4.80	258143350	10736	37.76	24400	24400	23700	32500	17500	25000	24044.65	4.59	-4004	27433	26216	25333	24116	23233	25775	23675	33	7500	500	18500	50	1	6595192	1570	-2.86	0.52	12	0.16	-8331.00	45651.00	55500	20230308	-57.12	22650	20231024	5.08	55500	-57.12	20230308	22650	5.08	20231024	55500	-57.12	20230308	22650	5.08	20231024	3.17	N	063080	500	32 억	303027	N	N	1	N	N
29	20231026	130537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23900	-1100	5	-4.40	221424450	9196	32.34	24400	24400	23750	32500	17500	25000	24078.34	4.59	-3202	27433	26216	25333	24116	23233	25775	23675	33	7500	500	18500	50	1	6595192	1576	-2.87	0.52	12	0.14	-8331.00	45651.00	55500	20230308	-56.94	22650	20231024	5.52	55500	-56.94	20230308	22650	5.52	20231024	55500	-56.94	20230308	22650	5.52	20231024	3.17	N	063080	500	32 억	303027	N	N	1	N	N
30	20231026	120536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23900	-1100	5	-4.40	184588250	7653	26.92	24400	24400	23850	32500	17500	25000	24119.72	4.59	-2555	27433	26216	25333	24116	23233	25775	23675	33	7500	500	18500	50	1	6595192	1576	-2.87	0.52	12	0.12	-8331.00	45651.00	55500	20230308	-56.94	22650	20231024	5.52	55500	-56.94	20230308	22650	5.52	20231024	55500	-56.94	20230308	22650	5.52	20231024	3.17	N	063080	500	32 억	303027	N	N	1	N	N
31	20231026	110542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24100	-900	5	-3.60	129667150	5363	18.86	24400	24400	23950	32500	17500	25000	24178.10	4.59	-1726	27433	26216	25333	24116	23233	25775	23675	33	7500	500	18500	50	1	6595192	1589	-2.89	0.53	12	0.08	-8331.00	45651.00	55500	20230308	-56.58	22650	20231024	6.40	55500	-56.58	20230308	22650	6.40	20231024	55500	-56.58	20230308	22650	6.40	20231024	3.17	N	063080	500	32 억	303027	N	N	1	N	N
32	20231026	100541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24100	-900	5	-3.60	102525750	4240	14.91	24400	24400	23950	32500	17500	25000	24180.60	4.59	-1060	27433	26216	25333	24116	23233	25775	23675	33	7500	500	18500	50	1	6595192	1589	-2.89	0.53	12	0.06	-8331.00	45651.00	55500	20230308	-56.58	22650	20231024	6.40	55500	-56.58	20230308	22650	6.40	20231024	55500	-56.58	20230308	22650	6.40	20231024	3.17	N	063080	500	32 억	303027	N	N	1	N	N
33	20231026	090539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24250	-750	5	-3.00	26838500	1104	3.88	24400	24400	24250	32500	17500	25000	24310.24	4.59	151	27433	26216	25333	24116	23233	25775	23675	33	7500	500	18500	50	1	6595192	1599	-2.91	0.53	12	0.02	-8331.00	45651.00	55500	20230308	-56.31	22650	20231024	7.06	55500	-56.31	20230308	22650	7.06	20231024	55500	-56.31	20230308	22650	7.06	20231024	3.17	N	063080	500	32 억	303027	N	N	1	N	N
34	20231025	160541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25000	-450	5	-1.77	715957800	28381	64.33	25450	26550	24450	33050	17850	25450	25226.62	4.58	789	27583	26516	24583	23516	21583	27050	24050	33	7600	500	18830	50	1	6595192	1649	-3.00	0.55	12	0.43	-8331.00	45651.00	55500	20230308	-54.95	22650	20231024	10.38	55500	-54.95	20230308	22650	10.38	20231024	55500	-54.95	20230308	22650	10.38	20231024	3.16	N	063080	500	32 억	302252	N	N	1	N	N
35	20231025	150540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25350	-100	5	-0.39	665516500	26353	59.74	25450	26550	24600	33050	17850	25450	25253.88	4.58	626	27583	26516	24583	23516	21583	27050	24050	33	7600	500	18830	50	1	6595192	1672	-3.04	0.56	12	0.40	-8331.00	45651.00	55500	20230308	-54.32	22650	20231024	11.92	55500	-54.32	20230308	22650	11.92	20231024	55500	-54.32	20230308	22650	11.92	20231024	3.16	N	063080	500	32 억	302252	N	N	0	N	N
36	20231025	140537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	24950	-500	5	-1.96	481334650	18936	42.92	25450	26550	24750	33050	17850	25450	25419.02	4.58	-2736	27583	26516	24583	23516	21583	27050	24050	33	7600	500	18830	50	1	6595192	1646	-2.99	0.55	12	0.29	-8331.00	45651.00	55500	20230308	-55.05	22650	20231024	10.15	55500	-55.05	20230308	22650	10.15	20231024	55500	-55.05	20230308	22650	10.15	20231024	3.16	N	063080	500	32 억	302252	N	N	0	N	N
37	20231025	130537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25350	-100	5	-0.39	446822900	17564	39.81	25450	26550	24750	33050	17850	25450	25439.70	4.58	-2754	27583	26516	24583	23516	21583	27050	24050	33	7600	500	18830	50	1	6595192	1672	-3.04	0.56	12	0.27	-8331.00	45651.00	55500	20230308	-54.32	22650	20231024	11.92	55500	-54.32	20230308	22650	11.92	20231024	55500	-54.32	20230308	22650	11.92	20231024	3.16	N	063080	500	32 억	302252	N	N	0	N	N
38	20231025	120537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25650	200	2	0.79	379741050	14912	33.80	25450	26550	24750	33050	17850	25450	25465.47	4.58	-3010	27583	26516	24583	23516	21583	27050	24050	33	7600	500	18830	50	1	6595192	1692	-3.08	0.56	12	0.23	-8331.00	45651.00	55500	20230308	-53.78	22650	20231024	13.25	55500	-53.78	20230308	22650	13.25	20231024	55500	-53.78	20230308	22650	13.25	20231024	3.16	N	063080	500	32 억	302252	N	N	0	N	N
39	20231025	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25450	0	3	0.00	235221250	9320	21.13	25450	25600	24750	33050	17850	25450	25238.22	4.58	-517	27583	26516	24583	23516	21583	27050	24050	33	7600	500	18830	50	1	6595192	1678	-3.05	0.56	12	0.14	-8331.00	45651.00	55500	20230308	-54.14	22650	20231024	12.36	55500	-54.14	20230308	22650	12.36	20231024	55500	-54.14	20230308	22650	12.36	20231024	3.16	N	063080	500	32 억	302252	N	N	0	N	N
40	20231025	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25300	-150	5	-0.59	153786050	6101	13.83	25450	25550	24750	33050	17850	25450	25206.50	4.58	-517	27583	26516	24583	23516	21583	27050	24050	33	7600	500	18830	50	1	6595192	1669	-3.04	0.55	12	0.09	-8331.00	45651.00	55500	20230308	-54.41	22650	20231024	11.70	55500	-54.41	20230308	22650	11.70	20231024	55500	-54.41	20230308	22650	11.70	20231024	3.16	N	063080	500	32 억	302252	N	N	0	N	N
41	20231025	090535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25100	-350	5	-1.38	38990600	1553	3.52	25450	25450	25050	33050	17850	25450	25105.52	4.58	748	27583	26516	24583	23516	21583	27050	24050	33	7600	500	18830	50	1	6595192	1655	-3.01	0.55	12	0.02	-8331.00	45651.00	55500	20230308	-54.77	22650	20231024	10.82	55500	-54.77	20230308	22650	10.82	20231024	55500	-54.77	20230308	22650	10.82	20231024	3.16	N	063080	500	32 억	302252	N	N	0	N	N
42	20231024	160525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	25450	2300	2	9.94	1069783350	44077	326.84	23250	25650	22650	30050	16250	23150	24266.20	4.47	7669	24283	23716	23433	22866	22583	23575	22725	33	6900	500	17130	50	1	6595192	1678	-3.05	0.56	12	0.67	-8331.00	45651.00	55500	20230308	-54.14	22650	20231024	12.36	55500	-54.14	20230308	22650	12.36	20231024	55500	-54.14	20230308	22650	12.36	20231024	3.22	N	063080	500	32 억	294903	N	N	3	N	N
43	20231024	150534	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	25350	2200	2	9.50	923710250	38344	284.32	23250	25450	22650	30050	16250	23150	24091.31	4.47	7069	24283	23716	23433	22866	22583	23575	22725	33	6900	500	17130	50	1	6595192	1672	-3.04	0.56	12	0.58	-8331.00	45651.00	55500	20230308	-54.32	22650	20231024	11.92	55500	-54.32	20230308	22650	11.92	20231024	55500	-54.32	20230308	22650	11.92	20231024	3.22	N	063080	500	32 억	294903	N	N	3	N	N
44	20231024	140524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24300	1150	2	4.97	791268450	33055	245.11	23250	25000	22650	30050	16250	23150	23939.13	4.47	6345	24283	23716	23433	22866	22583	23575	22725	33	6900	500	17130	50	1	6595192	1603	-2.92	0.53	12	0.50	-8331.00	45651.00	55500	20230308	-56.22	22650	20231024	7.28	55500	-56.22	20230308	22650	7.28	20231024	55500	-56.22	20230308	22650	7.28	20231024	3.22	N	063080	500	32 억	294903	N	N	3	N	N
45	20231024	130530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24150	1000	2	4.32	514072350	21750	161.28	23250	24400	22650	30050	16250	23150	23636.63	4.47	3324	24283	23716	23433	22866	22583	23575	22725	33	6900	500	17130	50	1	6595192	1593	-2.90	0.53	12	0.33	-8331.00	45651.00	55500	20230308	-56.49	22650	20231024	6.62	55500	-56.49	20230308	22650	6.62	20231024	55500	-56.49	20230308	22650	6.62	20231024	3.22	N	063080	500	32 억	294903	N	N	3	N	N
46	20231024	120536	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23500	350	2	1.51	253760650	10913	80.92	23250	23800	22650	30050	16250	23150	23253.53	4.47	747	24283	23716	23433	22866	22583	23575	22725	33	6900	500	17130	50	1	6595192	1550	-2.82	0.51	12	0.17	-8331.00	45651.00	55500	20230308	-57.66	22650	20231024	3.75	55500	-57.66	20230308	22650	3.75	20231024	55500	-57.66	20230308	22650	3.75	20231024	3.22	N	063080	500	32 억	294903	N	N	3	N	N
47	20231024	110531	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	22850	-300	5	-1.30	198692700	8553	63.42	23250	23800	22650	30050	16250	23150	23231.24	4.47	479	24283	23716	23433	22866	22583	23575	22725	33	6900	500	17130	50	1	6595192	1507	-2.74	0.50	12	0.13	-8331.00	45651.00	55500	20230308	-58.83	22650	20231024	0.88	55500	-58.83	20230308	22650	0.88	20231024	55500	-58.83	20230308	22650	0.88	20231024	3.22	N	063080	500	32 억	294903	N	N	3	N	N
48	20231024	100526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23000	-150	5	-0.65	130544900	5562	41.24	23250	23800	22900	30050	16250	23150	23473.77	4.47	729	24283	23716	23433	22866	22583	23575	22725	33	6900	500	17130	50	1	6595192	1517	-2.76	0.50	12	0.08	-8331.00	45651.00	55500	20230308	-58.56	22850	20231020	0.66	55500	-58.56	20230308	22850	0.66	20231020	55500	-58.56	20230308	22850	0.66	20231020	3.22	N	063080	500	32 억	294903	N	N	3	N	N
49	20231024	090530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23750	600	2	2.59	25318100	1079	8.00	23250	23750	23250	30050	16250	23150	23479.69	4.47	597	24283	23716	23433	22866	22583	23575	22725	33	6900	500	17130	50	1	6595192	1566	-2.85	0.52	12	0.02	-8331.00	45651.00	55500	20230308	-57.21	22850	20231020	3.94	55500	-57.21	20230308	22850	3.94	20231020	55500	-57.21	20230308	22850	3.94	20231020	3.22	N	063080	500	32 억	294903	N	N	3	N	N
50	20231023	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23150	-700	5	-2.94	301495850	12858	54.05	23600	24000	23150	31000	16700	23850	23451.90	4.46	593	25050	24450	23650	23050	22250	24750	23350	33	7150	500	17640	50	1	6595192	1527	-2.78	0.51	12	0.19	-8331.00	45651.00	55500	20230308	-58.29	22850	20231020	1.31	55500	-58.29	20230308	22850	1.31	20231020	55500	-58.29	20230308	22850	1.31	20231020	3.24	N	063080	500	32 억	294296	N	N	3	N	N
51	20231023	150525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23300	-550	5	-2.31	221555000	9420	39.59	23600	24000	23200	31000	16700	23850	23517.88	4.46	607	25050	24450	23650	23050	22250	24750	23350	33	7150	500	17640	50	1	6595192	1537	-2.80	0.51	12	0.14	-8331.00	45651.00	55500	20230308	-58.02	22850	20231020	1.97	55500	-58.02	20230308	22850	1.97	20231020	55500	-58.02	20230308	22850	1.97	20231020	3.24	N	063080	500	32 억	294296	N	N	3	N	N
52	20231023	140524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23300	-550	5	-2.31	167742200	7112	29.89	23600	24000	23300	31000	16700	23850	23583.93	4.46	716	25050	24450	23650	23050	22250	24750	23350	33	7150	500	17640	50	1	6595192	1537	-2.80	0.51	12	0.11	-8331.00	45651.00	55500	20230308	-58.02	22850	20231020	1.97	55500	-58.02	20230308	22850	1.97	20231020	55500	-58.02	20230308	22850	1.97	20231020	3.24	N	063080	500	32 억	294296	N	N	3	N	N
53	20231023	130527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23500	-350	5	-1.47	144225550	6109	25.68	23600	24000	23400	31000	16700	23850	23606.71	4.46	1327	25050	24450	23650	23050	22250	24750	23350	33	7150	500	17640	50	1	6595192	1550	-2.82	0.51	12	0.09	-8331.00	45651.00	55500	20230308	-57.66	22850	20231020	2.84	55500	-57.66	20230308	22850	2.84	20231020	55500	-57.66	20230308	22850	2.84	20231020	3.24	N	063080	500	32 억	294296	N	N	3	N	N
54	20231023	120521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23500	-350	5	-1.47	131449150	5567	23.40	23600	24000	23400	31000	16700	23850	23610.05	4.46	1357	25050	24450	23650	23050	22250	24750	23350	33	7150	500	17640	50	1	6595192	1550	-2.82	0.51	12	0.08	-8331.00	45651.00	55500	20230308	-57.66	22850	20231020	2.84	55500	-57.66	20230308	22850	2.84	20231020	55500	-57.66	20230308	22850	2.84	20231020	3.24	N	063080	500	32 억	294296	N	N	3	N	N
55	20231023	110520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23850	0	3	0.00	108740350	4602	19.34	23600	24000	23400	31000	16700	23850	23626.50	4.46	1405	25050	24450	23650	23050	22250	24750	23350	33	7150	500	17640	50	1	6595192	1573	-2.86	0.52	12	0.07	-8331.00	45651.00	55500	20230308	-57.03	22850	20231020	4.38	55500	-57.03	20230308	22850	4.38	20231020	55500	-57.03	20230308	22850	4.38	20231020	3.24	N	063080	500	32 억	294296	N	N	3	N	N
56	20231023	100518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23600	-250	5	-1.05	64136900	2719	11.43	23600	24000	23400	31000	16700	23850	23583.51	4.46	592	25050	24450	23650	23050	22250	24750	23350	33	7150	500	17640	50	1	6595192	1556	-2.83	0.52	12	0.04	-8331.00	45651.00	55500	20230308	-57.48	22850	20231020	3.28	55500	-57.48	20230308	22850	3.28	20231020	55500	-57.48	20230308	22850	3.28	20231020	3.24	N	063080	500	32 억	294296	N	N	3	N	N
57	20231023	090528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	23600	-250	5	-1.05	13599700	575	2.42	23600	24000	23600	31000	16700	23850	23632.76	4.46	-23	25050	24450	23650	23050	22250	24750	23350	33	7150	500	17640	50	1	6595192	1556	-2.83	0.52	12	0.01	-8331.00	45651.00	55500	20230308	-57.48	22850	20231020	3.28	55500	-57.48	20230308	22850	3.28	20231020	55500	-57.48	20230308	22850	3.28	20231020	3.24	N	063080	500	32 억	294296	N	N	3	N	N
58	20231020	160521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23850	0	3	0.00	552717900	23573	123.12	23600	24250	22850	31000	16700	23850	23446.44	4.42	2829	25283	24566	24183	23466	23083	24375	23275	33	7150	500	17640	50	1	6595192	1573	-2.86	0.52	12	0.36	-8331.00	45651.00	55500	20230308	-57.03	22850	20231020	4.38	55500	-57.03	20230308	22850	4.38	20231020	55500	-57.03	20230308	22850	4.38	20231020	3.23	N	063080	500	32 억	291595	N	N	3	N	N
59	20231020	150522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23650	-200	5	-0.84	490512600	20938	109.36	23600	24250	22850	31000	16700	23850	23426.89	4.42	2686	25283	24566	24183	23466	23083	24375	23275	33	7150	500	17640	50	1	6595192	1560	-2.84	0.52	12	0.32	-8331.00	45651.00	55500	20230308	-57.39	22850	20231020	3.50	55500	-57.39	20230308	22850	3.50	20231020	55500	-57.39	20230308	22850	3.50	20231020	3.23	N	063080	500	32 억	291595	N	N	3	N	N
60	20231020	140524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24000	150	2	0.63	439360400	18779	98.08	23600	24250	22850	31000	16700	23850	23396.34	4.42	2269	25283	24566	24183	23466	23083	24375	23275	33	7150	500	17640	50	1	6595192	1583	-2.88	0.53	12	0.28	-8331.00	45651.00	55500	20230308	-56.76	22850	20231020	5.03	55500	-56.76	20230308	22850	5.03	20231020	55500	-56.76	20230308	22850	5.03	20231020	3.23	N	063080	500	32 억	291595	N	N	3	N	N
61	20231020	130510	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23600	-250	5	-1.05	369946900	15884	82.96	23600	23850	22850	31000	16700	23850	23290.50	4.42	2758	25283	24566	24183	23466	23083	24375	23275	33	7150	500	17640	50	1	6595192	1556	-2.83	0.52	12	0.24	-8331.00	45651.00	55500	20230308	-57.48	22850	20231020	3.28	55500	-57.48	20230308	22850	3.28	20231020	55500	-57.48	20230308	22850	3.28	20231020	3.23	N	063080	500	32 억	291595	N	N	3	N	N
62	20231020	120518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23550	-300	5	-1.26	350401600	15054	78.63	23600	23850	22850	31000	16700	23850	23276.27	4.42	2630	25283	24566	24183	23466	23083	24375	23275	33	7150	500	17640	50	1	6595192	1553	-2.83	0.52	12	0.23	-8331.00	45651.00	55500	20230308	-57.57	22850	20231020	3.06	55500	-57.57	20230308	22850	3.06	20231020	55500	-57.57	20230308	22850	3.06	20231020	3.23	N	063080	500	32 억	291595	N	N	3	N	N
63	20231020	110523	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23200	-650	5	-2.73	277252100	11902	62.16	23600	23850	22850	31000	16700	23850	23294.53	4.42	1824	25283	24566	24183	23466	23083	24375	23275	33	7150	500	17640	50	1	6595192	1530	-2.78	0.51	12	0.18	-8331.00	45651.00	55500	20230308	-58.20	22850	20231020	1.53	55500	-58.20	20230308	22850	1.53	20231020	55500	-58.20	20230308	22850	1.53	20231020	3.23	N	063080	500	32 억	291595	N	N	3	N	N
64	20231020	100518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23050	-800	5	-3.35	165229200	7054	36.84	23600	23850	23000	31000	16700	23850	23423.42	4.42	-410	25283	24566	24183	23466	23083	24375	23275	33	7150	500	17640	50	1	6595192	1520	-2.77	0.50	12	0.11	-8331.00	45651.00	55500	20230308	-58.47	23000	20231020	0.22	55500	-58.47	20230308	23000	0.22	20231020	55500	-58.47	20230308	23000	0.22	20231020	3.23	N	063080	500	32 억	291595	N	N	3	N	N
65	20231020	090518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23850	0	3	0.00	37724800	1592	8.32	23600	23850	23500	31000	16700	23850	23696.39	4.42	826	25283	24566	24183	23466	23083	24375	23275	33	7150	500	17640	50	1	6595192	1573	-2.86	0.52	12	0.02	-8331.00	45651.00	55500	20230308	-57.03	23500	20231020	1.49	55500	-57.03	20230308	23500	1.49	20231020	55500	-57.03	20230308	23500	1.49	20231020	3.23	N	063080	500	32 억	291595	N	N	3	N	N
66	20231019	160516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23850	-1300	5	-5.17	460716400	19110	141.07	24900	24900	23800	32650	17650	25150	24109.35	4.52	-6375	26616	25882	25516	24782	24416	25700	24600	33	7500	500	18610	50	1	6595192	1573	-2.86	0.52	12	0.29	-8331.00	45651.00	55500	20230308	-57.03	23800	20231019	0.21	55500	-57.03	20230308	23800	0.21	20231019	55500	-57.03	20230308	23800	0.21	20231019	3.33	N	063080	500	32 억	297970	N	N	3	N	N
67	20231019	150514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	23950	-1200	5	-4.77	418329350	17334	127.96	24900	24900	23900	32650	17650	25150	24133.16	4.52	-6341	26616	25882	25516	24782	24416	25700	24600	33	7500	500	18610	50	1	6595192	1580	-2.87	0.52	12	0.26	-8331.00	45651.00	55500	20230308	-56.85	23900	20231019	0.21	55500	-56.85	20230308	23900	0.21	20231019	55500	-56.85	20230308	23900	0.21	20231019	3.33	N	063080	500	32 억	297970	N	N	39	N	N
68	20231019	140517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24100	-1050	5	-4.17	322593450	13344	98.51	24900	24900	24000	32650	17650	25150	24174.80	4.52	-5115	26616	25882	25516	24782	24416	25700	24600	33	7500	500	18610	50	1	6595192	1589	-2.89	0.53	12	0.20	-8331.00	45651.00	55500	20230308	-56.58	24000	20231019	0.42	55500	-56.58	20230308	24000	0.42	20231019	55500	-56.58	20230308	24000	0.42	20231019	3.33	N	063080	500	32 억	297970	N	N	39	N	N
69	20231019	130513	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24150	-1000	5	-3.98	292179300	12082	89.19	24900	24900	24000	32650	17650	25150	24182.62	4.52	-4516	26616	25882	25516	24782	24416	25700	24600	33	7500	500	18610	50	1	6595192	1593	-2.90	0.53	12	0.18	-8331.00	45651.00	55500	20230308	-56.49	24000	20231019	0.62	55500	-56.49	20230308	24000	0.62	20231019	55500	-56.49	20230308	24000	0.62	20231019	3.33	N	063080	500	32 억	297970	N	N	39	N	N
70	20231019	120516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24100	-1050	5	-4.17	245228450	10130	74.78	24900	24900	24000	32650	17650	25150	24207.67	4.52	-3750	26616	25882	25516	24782	24416	25700	24600	33	7500	500	18610	50	1	6595192	1589	-2.89	0.53	12	0.15	-8331.00	45651.00	55500	20230308	-56.58	24000	20231019	0.42	55500	-56.58	20230308	24000	0.42	20231019	55500	-56.58	20230308	24000	0.42	20231019	3.33	N	063080	500	32 억	297970	N	N	39	N	N
71	20231019	110515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24150	-1000	5	-3.98	173539550	7161	52.86	24900	24900	24000	32650	17650	25150	24233.34	4.52	-2261	26616	25882	25516	24782	24416	25700	24600	33	7500	500	18610	50	1	6595192	1593	-2.90	0.53	12	0.11	-8331.00	45651.00	55500	20230308	-56.49	24000	20231019	0.62	55500	-56.49	20230308	24000	0.62	20231019	55500	-56.49	20230308	24000	0.62	20231019	3.33	N	063080	500	32 억	297970	N	N	39	N	N
72	20231019	100511	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24300	-850	5	-3.38	116080000	4788	35.35	24900	24900	24000	32650	17650	25150	24243.00	4.52	-1645	26616	25882	25516	24782	24416	25700	24600	33	7500	500	18610	50	1	6595192	1603	-2.92	0.53	12	0.07	-8331.00	45651.00	55500	20230308	-56.22	24000	20231019	1.25	55500	-56.22	20230308	24000	1.25	20231019	55500	-56.22	20230308	24000	1.25	20231019	3.33	N	063080	500	32 억	297970	N	N	39	N	N
73	20231019	090516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24350	-800	5	-3.18	11778150	479	3.54	24900	24900	24300	32650	17650	25150	24583.12	4.52	-103	26616	25882	25516	24782	24416	25700	24600	33	7500	500	18610	50	1	6595192	1606	-2.92	0.53	12	0.01	-8331.00	45651.00	55500	20230308	-56.13	24300	20231019	0.21	55500	-56.13	20230308	24300	0.21	20231019	55500	-56.13	20230308	24300	0.21	20231019	3.33	N	063080	500	32 억	297970	N	N	39	N	N
74	20231018	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25150	-1150	5	-4.37	340290500	13365	61.75	26100	26250	25150	34150	18450	26300	25461.32	4.59	-5039	27800	27050	26100	25350	24400	27425	25725	33	7850	500	19460	50	1	6595192	1659	-3.02	0.55	12	0.20	-8331.00	45651.00	55500	20230308	-54.68	24850	20231016	1.21	55500	-54.68	20230308	24850	1.21	20231016	55500	-54.68	20230308	24850	1.21	20231016	3.32	N	063080	500	32 억	303004	N	N	39	N	N
75	20231018	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25350	-950	5	-3.61	317139900	12446	57.50	26100	26250	25200	34150	18450	26300	25481.27	4.59	-4717	27800	27050	26100	25350	24400	27425	25725	33	7850	500	19460	50	1	6595192	1672	-3.04	0.56	12	0.19	-8331.00	45651.00	55500	20230308	-54.32	24850	20231016	2.01	55500	-54.32	20230308	24850	2.01	20231016	55500	-54.32	20230308	24850	2.01	20231016	3.32	N	063080	500	32 억	303004	N	N	7	N	N
76	20231018	140508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25350	-950	5	-3.61	304425600	11944	55.18	26100	26250	25200	34150	18450	26300	25487.74	4.59	-4534	27800	27050	26100	25350	24400	27425	25725	33	7850	500	19460	50	1	6595192	1672	-3.04	0.56	12	0.18	-8331.00	45651.00	55500	20230308	-54.32	24850	20231016	2.01	55500	-54.32	20230308	24850	2.01	20231016	55500	-54.32	20230308	24850	2.01	20231016	3.32	N	063080	500	32 억	303004	N	N	7	N	N
77	20231018	130505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25350	-950	5	-3.61	232488250	9117	42.12	26100	26250	25200	34150	18450	26300	25500.52	4.59	-2529	27800	27050	26100	25350	24400	27425	25725	33	7850	500	19460	50	1	6595192	1672	-3.04	0.56	12	0.14	-8331.00	45651.00	55500	20230308	-54.32	24850	20231016	2.01	55500	-54.32	20230308	24850	2.01	20231016	55500	-54.32	20230308	24850	2.01	20231016	3.32	N	063080	500	32 억	303004	N	N	7	N	N
78	20231018	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25300	-1000	5	-3.80	157378550	6147	28.40	26100	26250	25250	34150	18450	26300	25602.50	4.59	-1109	27800	27050	26100	25350	24400	27425	25725	33	7850	500	19460	50	1	6595192	1669	-3.04	0.55	12	0.09	-8331.00	45651.00	55500	20230308	-54.41	24850	20231016	1.81	55500	-54.41	20230308	24850	1.81	20231016	55500	-54.41	20230308	24850	1.81	20231016	3.32	N	063080	500	32 억	303004	N	N	7	N	N
79	20231018	110509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25500	-800	5	-3.04	99846150	3876	17.91	26100	26250	25350	34150	18450	26300	25760.10	4.59	-464	27800	27050	26100	25350	24400	27425	25725	33	7850	500	19460	50	1	6595192	1682	-3.06	0.56	12	0.06	-8331.00	45651.00	55500	20230308	-54.05	24850	20231016	2.62	55500	-54.05	20230308	24850	2.62	20231016	55500	-54.05	20230308	24850	2.62	20231016	3.32	N	063080	500	32 억	303004	N	N	7	N	N
80	20231018	100513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25650	-650	5	-2.47	75880000	2935	13.56	26100	26250	25500	34150	18450	26300	25853.49	4.59	60	27800	27050	26100	25350	24400	27425	25725	33	7850	500	19460	50	1	6595192	1692	-3.08	0.56	12	0.04	-8331.00	45651.00	55500	20230308	-53.78	24850	20231016	3.22	55500	-53.78	20230308	24850	3.22	20231016	55500	-53.78	20230308	24850	3.22	20231016	3.32	N	063080	500	32 억	303004	N	N	7	N	N
81	20231018	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26050	-250	5	-0.95	11429000	438	2.02	26100	26250	26050	34150	18450	26300	26093.61	4.59	55	27800	27050	26100	25350	24400	27425	25725	33	7850	500	19460	50	1	6595192	1718	-3.13	0.57	12	0.01	-8331.00	45651.00	55500	20230308	-53.06	24850	20231016	4.83	55500	-53.06	20230308	24850	4.83	20231016	55500	-53.06	20230308	24850	4.83	20231016	3.32	N	063080	500	32 억	303004	N	N	7	N	N
82	20231017	160512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26300	1300	2	5.20	565581350	21635	105.79	25150	26850	25150	32500	17500	25000	26142.75	4.49	5617	26766	25882	25366	24482	23966	25625	24225	33	7500	500	18500	50	1	6595192	1735	-3.16	0.58	12	0.33	-8331.00	45651.00	55500	20230308	-52.61	24850	20231016	5.84	55500	-52.61	20230308	24850	5.84	20231016	55500	-52.61	20230308	24850	5.84	20231016	3.33	N	063080	500	32 억	296078	N	N	7	N	N
83	20231017	150512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26050	1050	2	4.20	522434400	19990	97.75	25150	26850	25150	32500	17500	25000	26135.64	4.49	5889	26766	25882	25366	24482	23966	25625	24225	33	7500	500	18500	50	1	6595192	1718	-3.13	0.57	12	0.30	-8331.00	45651.00	55500	20230308	-53.06	24850	20231016	4.83	55500	-53.06	20230308	24850	4.83	20231016	55500	-53.06	20230308	24850	4.83	20231016	3.33	N	063080	500	32 억	296078	N	N	3	N	N
84	20231017	140514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26100	1100	2	4.40	502518150	19225	94.01	25150	26850	25150	32500	17500	25000	26139.67	4.49	5746	26766	25882	25366	24482	23966	25625	24225	33	7500	500	18500	50	1	6595192	1721	-3.13	0.57	12	0.29	-8331.00	45651.00	55500	20230308	-52.97	24850	20231016	5.03	55500	-52.97	20230308	24850	5.03	20231016	55500	-52.97	20230308	24850	5.03	20231016	3.33	N	063080	500	32 억	296078	N	N	3	N	N
85	20231017	130509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26250	1250	2	5.00	483934750	18515	90.53	25150	26850	25150	32500	17500	25000	26138.36	4.49	5894	26766	25882	25366	24482	23966	25625	24225	33	7500	500	18500	50	1	6595192	1731	-3.15	0.58	12	0.28	-8331.00	45651.00	55500	20230308	-52.70	24850	20231016	5.63	55500	-52.70	20230308	24850	5.63	20231016	55500	-52.70	20230308	24850	5.63	20231016	3.33	N	063080	500	32 억	296078	N	N	3	N	N
86	20231017	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26100	1100	2	4.40	447471050	17122	83.72	25150	26850	25150	32500	17500	25000	26135.27	4.49	5496	26766	25882	25366	24482	23966	25625	24225	33	7500	500	18500	50	1	6595192	1721	-3.13	0.57	12	0.26	-8331.00	45651.00	55500	20230308	-52.97	24850	20231016	5.03	55500	-52.97	20230308	24850	5.03	20231016	55500	-52.97	20230308	24850	5.03	20231016	3.33	N	063080	500	32 억	296078	N	N	3	N	N
87	20231017	110507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26150	1150	2	4.60	433637200	16593	81.14	25150	26850	25150	32500	17500	25000	26134.77	4.49	5338	26766	25882	25366	24482	23966	25625	24225	33	7500	500	18500	50	1	6595192	1725	-3.14	0.57	12	0.25	-8331.00	45651.00	55500	20230308	-52.88	24850	20231016	5.23	55500	-52.88	20230308	24850	5.23	20231016	55500	-52.88	20230308	24850	5.23	20231016	3.33	N	063080	500	32 억	296078	N	N	3	N	N
88	20231017	100504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26500	1500	2	6.00	329586800	12628	61.75	25150	26850	25150	32500	17500	25000	26100.99	4.49	3988	26766	25882	25366	24482	23966	25625	24225	33	7500	500	18500	50	1	6595192	1748	-3.18	0.58	12	0.19	-8331.00	45651.00	55500	20230308	-52.25	24850	20231016	6.64	55500	-52.25	20230308	24850	6.64	20231016	55500	-52.25	20230308	24850	6.64	20231016	3.33	N	063080	500	32 억	296078	N	N	3	N	N
89	20231017	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25300	300	2	1.20	16418550	648	3.17	25150	25500	25150	32500	17500	25000	25345.26	4.49	84	26766	25882	25366	24482	23966	25625	24225	33	7500	500	18500	50	1	6595192	1669	-3.04	0.55	12	0.01	-8331.00	45651.00	55500	20230308	-54.41	24850	20231016	1.81	55500	-54.41	20230308	24850	1.81	20231016	55500	-54.41	20230308	24850	1.81	20231016	3.33	N	063080	500	32 억	296078	N	N	3	N	N
90	20231016	160507	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	25000	-1250	5	-4.76	504049400	20026	173.27	26250	26250	24850	34100	18400	26250	25170.74	4.62	-8723	27216	26732	26366	25882	25516	26975	26125	33	7850	500	19420	50	1	6595192	1649	-3.00	0.55	12	0.30	-8331.00	45651.00	55500	20230308	-54.95	24850	20231016	0.60	55500	-54.95	20230308	24850	0.60	20231016	55500	-54.95	20230308	24850	0.60	20231016	3.35	N	063080	500	32 억	304801	N	N	3	N	N
91	20231016	150507	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	24900	-1350	5	-5.14	464158600	18429	159.45	26250	26250	24850	34100	18400	26250	25186.32	4.62	-8624	27216	26732	26366	25882	25516	26975	26125	33	7850	500	19420	50	1	6595192	1642	-2.99	0.55	12	0.28	-8331.00	45651.00	55500	20230308	-55.14	24850	20231016	0.20	55500	-55.14	20230308	24850	0.20	20231016	55500	-55.14	20230308	24850	0.20	20231016	3.35	N	063080	500	32 억	304801	N	N	5	N	N
92	20231016	140507	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	25050	-1200	5	-4.57	381625500	15122	130.84	26250	26250	24850	34100	18400	26250	25236.44	4.62	-7228	27216	26732	26366	25882	25516	26975	26125	33	7850	500	19420	50	1	6595192	1652	-3.01	0.55	12	0.23	-8331.00	45651.00	55500	20230308	-54.86	24850	20231016	0.80	55500	-54.86	20230308	24850	0.80	20231016	55500	-54.86	20230308	24850	0.80	20231016	3.35	N	063080	500	32 억	304801	N	N	5	N	N
93	20231016	130505	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	25000	-1250	5	-4.76	329476550	13041	112.83	26250	26250	24850	34100	18400	26250	25264.67	4.62	-5814	27216	26732	26366	25882	25516	26975	26125	33	7850	500	19420	50	1	6595192	1649	-3.00	0.55	12	0.20	-8331.00	45651.00	55500	20230308	-54.95	24850	20231016	0.60	55500	-54.95	20230308	24850	0.60	20231016	55500	-54.95	20230308	24850	0.60	20231016	3.35	N	063080	500	32 억	304801	N	N	5	N	N
94	20231016	120505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25100	-1150	5	-4.38	253600650	10005	86.56	26250	26250	25050	34100	18400	26250	25347.39	4.62	-5093	27216	26732	26366	25882	25516	26975	26125	33	7850	500	19420	50	1	6595192	1655	-3.01	0.55	12	0.15	-8331.00	45651.00	55500	20230308	-54.77	24900	20231006	0.80	55500	-54.77	20230308	24900	0.80	20231006	55500	-54.77	20230308	24900	0.80	20231006	3.35	N	063080	500	32 억	304801	N	N	5	N	N
95	20231016	110503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25200	-1050	5	-4.00	175827150	6915	59.83	26250	26250	25150	34100	18400	26250	25426.92	4.62	-3136	27216	26732	26366	25882	25516	26975	26125	33	7850	500	19420	50	1	6595192	1662	-3.02	0.55	12	0.10	-8331.00	45651.00	55500	20230308	-54.59	24900	20231006	1.20	55500	-54.59	20230308	24900	1.20	20231006	55500	-54.59	20230308	24900	1.20	20231006	3.35	N	063080	500	32 억	304801	N	N	5	N	N
96	20231016	100459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25500	-750	5	-2.86	93995950	3683	31.87	26250	26250	25350	34100	18400	26250	25521.57	4.62	-1715	27216	26732	26366	25882	25516	26975	26125	33	7850	500	19420	50	1	6595192	1682	-3.06	0.56	12	0.06	-8331.00	45651.00	55500	20230308	-54.05	24900	20231006	2.41	55500	-54.05	20230308	24900	2.41	20231006	55500	-54.05	20230308	24900	2.41	20231006	3.35	N	063080	500	32 억	304801	N	N	5	N	N
97	20231016	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25550	-700	5	-2.67	14103850	549	4.75	26250	26250	25550	34100	18400	26250	25690.07	4.62	-456	27216	26732	26366	25882	25516	26975	26125	33	7850	500	19420	50	1	6595192	1685	-3.07	0.56	12	0.01	-8331.00	45651.00	55500	20230308	-53.96	24900	20231006	2.61	55500	-53.96	20230308	24900	2.61	20231006	55500	-53.96	20230308	24900	2.61	20231006	3.35	N	063080	500	32 억	304801	N	N	5	N	N
98	20231012	160515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26900	1000	2	3.86	441765650	16500	215.74	25750	27300	25750	33650	18150	25900	26773.68	4.68	1366	26466	26182	25816	25532	25166	26325	25675	33	7750	500	19160	50	1	6595192	1774	-3.23	0.59	12	0.25	-8331.00	45651.00	55500	20230308	-51.53	24900	20231006	8.03	55500	-51.53	20230308	24900	8.03	20231006	55500	-51.53	20230308	24900	8.03	20231006	3.37	N	063080	500	32 억	308955	N	N	11	N	N
99	20231012	150506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26800	900	2	3.47	426127700	15918	208.13	25750	27300	25750	33650	18150	25900	26770.18	4.68	1437	26466	26182	25816	25532	25166	26325	25675	33	7750	500	19160	50	1	6595192	1768	-3.22	0.59	12	0.24	-8331.00	45651.00	55500	20230308	-51.71	24900	20231006	7.63	55500	-51.71	20230308	24900	7.63	20231006	55500	-51.71	20230308	24900	7.63	20231006	3.37	N	063080	500	32 억	308955	N	N	20	N	N
100	20231012	140505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26800	900	2	3.47	410628300	15339	200.56	25750	27300	25750	33650	18150	25900	26770.21	4.68	1477	26466	26182	25816	25532	25166	26325	25675	33	7750	500	19160	50	1	6595192	1768	-3.22	0.59	12	0.23	-8331.00	45651.00	55500	20230308	-51.71	24900	20231006	7.63	55500	-51.71	20230308	24900	7.63	20231006	55500	-51.71	20230308	24900	7.63	20231006	3.37	N	063080	500	32 억	308955	N	N	20	N	N
101	20231012	130504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26800	900	2	3.47	398837300	14899	194.81	25750	27300	25750	33650	18150	25900	26769.40	4.68	1460	26466	26182	25816	25532	25166	26325	25675	33	7750	500	19160	50	1	6595192	1768	-3.22	0.59	12	0.23	-8331.00	45651.00	55500	20230308	-51.71	24900	20231006	7.63	55500	-51.71	20230308	24900	7.63	20231006	55500	-51.71	20230308	24900	7.63	20231006	3.37	N	063080	500	32 억	308955	N	N	20	N	N
102	20231012	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26850	950	2	3.67	382875450	14303	187.02	25750	27300	25750	33650	18150	25900	26768.89	4.68	1324	26466	26182	25816	25532	25166	26325	25675	33	7750	500	19160	50	1	6595192	1771	-3.22	0.59	12	0.22	-8331.00	45651.00	55500	20230308	-51.62	24900	20231006	7.83	55500	-51.62	20230308	24900	7.83	20231006	55500	-51.62	20230308	24900	7.83	20231006	3.37	N	063080	500	32 억	308955	N	N	20	N	N
103	20231012	110509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26850	950	2	3.67	257138550	9648	126.15	25750	26950	25750	33650	18150	25900	26652.01	4.68	527	26466	26182	25816	25532	25166	26325	25675	33	7750	500	19160	50	1	6595192	1771	-3.22	0.59	12	0.15	-8331.00	45651.00	55500	20230308	-51.62	24900	20231006	7.83	55500	-51.62	20230308	24900	7.83	20231006	55500	-51.62	20230308	24900	7.83	20231006	3.37	N	063080	500	32 억	308955	N	N	20	N	N
104	20231012	100509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26650	750	2	2.90	200343900	7533	98.50	25750	26950	25750	33650	18150	25900	26595.50	4.68	459	26466	26182	25816	25532	25166	26325	25675	33	7750	500	19160	50	1	6595192	1758	-3.20	0.58	12	0.11	-8331.00	45651.00	55500	20230308	-51.98	24900	20231006	7.03	55500	-51.98	20230308	24900	7.03	20231006	55500	-51.98	20230308	24900	7.03	20231006	3.37	N	063080	500	32 억	308955	N	N	20	N	N
105	20231012	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26650	750	2	2.90	83623400	3165	41.38	25750	26900	25750	33650	18150	25900	26421.30	4.68	-152	26466	26182	25816	25532	25166	26325	25675	33	7750	500	19160	50	1	6595192	1758	-3.20	0.58	12	0.05	-8331.00	45651.00	55500	20230308	-51.98	24900	20231006	7.03	55500	-51.98	20230308	24900	7.03	20231006	55500	-51.98	20230308	24900	7.03	20231006	3.37	N	063080	500	32 억	308955	N	N	20	N	N
106	20231011	160506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25900	600	2	2.37	196564000	7599	47.43	25450	26100	25450	32850	17750	25300	25866.65	4.65	2316	26866	26082	25566	24782	24266	25825	24525	33	7550	500	18720	50	1	6595192	1708	-3.11	0.57	12	0.12	-8331.00	45651.00	55500	20230308	-53.33	24900	20231006	4.02	55500	-53.33	20230308	24900	4.02	20231006	55500	-53.33	20230308	24900	4.02	20231006	3.39	N	063080	500	32 억	306624	N	N	20	N	N
107	20231011	150506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25900	600	2	2.37	190971500	7383	46.08	25450	26100	25450	32850	17750	25300	25866.38	4.65	2298	26866	26082	25566	24782	24266	25825	24525	33	7550	500	18720	50	1	6595192	1708	-3.11	0.57	12	0.11	-8331.00	45651.00	55500	20230308	-53.33	24900	20231006	4.02	55500	-53.33	20230308	24900	4.02	20231006	55500	-53.33	20230308	24900	4.02	20231006	3.39	N	063080	500	32 억	306624	N	N	2	N	N
108	20231011	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25800	500	2	1.98	173691450	6717	41.92	25450	26100	25450	32850	17750	25300	25858.49	4.65	1983	26866	26082	25566	24782	24266	25825	24525	33	7550	500	18720	50	1	6595192	1702	-3.10	0.57	12	0.10	-8331.00	45651.00	55500	20230308	-53.51	24900	20231006	3.61	55500	-53.51	20230308	24900	3.61	20231006	55500	-53.51	20230308	24900	3.61	20231006	3.39	N	063080	500	32 억	306624	N	N	2	N	N
109	20231011	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26050	750	2	2.96	141964150	5492	34.28	25450	26100	25450	32850	17750	25300	25849.26	4.65	1423	26866	26082	25566	24782	24266	25825	24525	33	7550	500	18720	50	1	6595192	1718	-3.13	0.57	12	0.08	-8331.00	45651.00	55500	20230308	-53.06	24900	20231006	4.62	55500	-53.06	20230308	24900	4.62	20231006	55500	-53.06	20230308	24900	4.62	20231006	3.39	N	063080	500	32 억	306624	N	N	2	N	N
110	20231011	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25950	650	2	2.57	130533000	5052	31.53	25450	26100	25450	32850	17750	25300	25837.89	4.65	1377	26866	26082	25566	24782	24266	25825	24525	33	7550	500	18720	50	1	6595192	1711	-3.11	0.57	12	0.08	-8331.00	45651.00	55500	20230308	-53.24	24900	20231006	4.22	55500	-53.24	20230308	24900	4.22	20231006	55500	-53.24	20230308	24900	4.22	20231006	3.39	N	063080	500	32 억	306624	N	N	2	N	N
111	20231011	110509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25750	450	2	1.78	112001500	4335	27.06	25450	26100	25450	32850	17750	25300	25836.56	4.65	1300	26866	26082	25566	24782	24266	25825	24525	33	7550	500	18720	50	1	6595192	1698	-3.09	0.56	12	0.07	-8331.00	45651.00	55500	20230308	-53.60	24900	20231006	3.41	55500	-53.60	20230308	24900	3.41	20231006	55500	-53.60	20230308	24900	3.41	20231006	3.39	N	063080	500	32 억	306624	N	N	2	N	N
112	20231011	100504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26000	700	2	2.77	78164000	3020	18.85	25450	26100	25450	32850	17750	25300	25882.12	4.65	576	26866	26082	25566	24782	24266	25825	24525	33	7550	500	18720	50	1	6595192	1715	-3.12	0.57	12	0.05	-8331.00	45651.00	55500	20230308	-53.15	24900	20231006	4.42	55500	-53.15	20230308	24900	4.42	20231006	55500	-53.15	20230308	24900	4.42	20231006	3.39	N	063080	500	32 억	306624	N	N	2	N	N
113	20231011	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25750	450	2	1.78	8231500	321	2.00	25450	25750	25450	32850	17750	25300	25643.30	4.65	90	26866	26082	25566	24782	24266	25825	24525	33	7550	500	18720	50	1	6595192	1698	-3.09	0.56	12	0.00	-8331.00	45651.00	55500	20230308	-53.60	24900	20231006	3.41	55500	-53.60	20230308	24900	3.41	20231006	55500	-53.60	20230308	24900	3.41	20231006	3.39	N	063080	500	32 억	306624	N	N	2	N	N
114	20231010	160502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25300	-900	5	-3.44	408884500	15983	105.69	26300	26350	25050	34050	18350	26200	25582.73	4.63	1315	27333	26766	25833	25266	24333	27050	25550	33	7850	500	19380	50	1	6595192	1669	-3.04	0.55	12	0.24	-8331.00	45651.00	55500	20230308	-54.41	24900	20231006	1.61	55500	-54.41	20230308	24900	1.61	20231006	55500	-54.41	20230308	24900	1.61	20231006	3.49	N	063080	500	32 억	305306	N	N	2	N	N
115	20231010	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25250	-950	5	-3.63	382485850	14938	98.78	26300	26350	25050	34050	18350	26200	25604.53	4.63	1396	27333	26766	25833	25266	24333	27050	25550	33	7850	500	19380	50	1	6595192	1665	-3.03	0.55	12	0.23	-8331.00	45651.00	55500	20230308	-54.50	24900	20231006	1.41	55500	-54.50	20230308	24900	1.41	20231006	55500	-54.50	20230308	24900	1.41	20231006	3.49	N	063080	500	32 억	305306	N	N	1	N	N
116	20231010	140503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25450	-750	5	-2.86	244894050	9484	62.71	26300	26350	25250	34050	18350	26200	25821.45	4.63	299	27333	26766	25833	25266	24333	27050	25550	33	7850	500	19380	50	1	6595192	1678	-3.05	0.56	12	0.14	-8331.00	45651.00	55500	20230308	-54.14	24900	20231006	2.21	55500	-54.14	20230308	24900	2.21	20231006	55500	-54.14	20230308	24900	2.21	20231006	3.49	N	063080	500	32 억	305306	N	N	1	N	N
117	20231010	130459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25600	-600	5	-2.29	155553000	5978	39.53	26300	26350	25500	34050	18350	26200	26020.64	4.63	-212	27333	26766	25833	25266	24333	27050	25550	33	7850	500	19380	50	1	6595192	1688	-3.07	0.56	12	0.09	-8331.00	45651.00	55500	20230308	-53.87	24900	20231006	2.81	55500	-53.87	20230308	24900	2.81	20231006	55500	-53.87	20230308	24900	2.81	20231006	3.49	N	063080	500	32 억	305306	N	N	1	N	N
118	20231010	120459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	25900	-300	5	-1.15	121658150	4660	30.81	26300	26350	25750	34050	18350	26200	26106.72	4.63	184	27333	26766	25833	25266	24333	27050	25550	33	7850	500	19380	50	1	6595192	1708	-3.11	0.57	12	0.07	-8331.00	45651.00	55500	20230308	-53.33	24900	20231006	4.02	55500	-53.33	20230308	24900	4.02	20231006	55500	-53.33	20230308	24900	4.02	20231006	3.49	N	063080	500	32 억	305306	N	N	1	N	N
119	20231010	110451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26200	0	3	0.00	91869300	3514	23.24	26300	26350	25750	34050	18350	26200	26143.65	4.63	671	27333	26766	25833	25266	24333	27050	25550	33	7850	500	19380	50	1	6595192	1728	-3.14	0.57	12	0.05	-8331.00	45651.00	55500	20230308	-52.79	24900	20231006	5.22	55500	-52.79	20230308	24900	5.22	20231006	55500	-52.79	20230308	24900	5.22	20231006	3.49	N	063080	500	32 억	305306	N	N	1	N	N
120	20231010	100455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26050	-150	5	-0.57	74911500	2865	18.94	26300	26350	25750	34050	18350	26200	26146.95	4.63	509	27333	26766	25833	25266	24333	27050	25550	33	7850	500	19380	50	1	6595192	1718	-3.13	0.57	12	0.04	-8331.00	45651.00	55500	20230308	-53.06	24900	20231006	4.62	55500	-53.06	20230308	24900	4.62	20231006	55500	-53.06	20230308	24900	4.62	20231006	3.49	N	063080	500	32 억	305306	N	N	1	N	N
121	20231010	090453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	26150	-50	5	-0.19	11622300	445	2.94	26300	26300	26000	34050	18350	26200	26115.83	4.63	79	27333	26766	25833	25266	24333	27050	25550	33	7850	500	19380	50	1	6595192	1725	-3.14	0.57	12	0.01	-8331.00	45651.00	55500	20230308	-52.88	24900	20231006	5.02	55500	-52.88	20230308	24900	5.02	20231006	55500	-52.88	20230308	24900	5.02	20231006	3.49	N	063080	500	32 억	305306	N	N	1	N	N
122	20231006	160459	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	26200	900	2	3.56	388530100	15010	35.68	24900	26400	24900	32850	17750	25300	25884.65	4.55	5463	28633	26966	25983	24316	23333	26475	23825	33	7550	500	18720	50	1	6595192	1728	-3.14	0.57	12	0.23	-8331.00	45651.00	55500	20230308	-52.79	24900	20231006	5.22	55500	-52.79	20230308	24900	5.22	20231006	55500	-52.79	20230308	24900	5.22	20231006	3.51	N	063080	500	32 억	299860	N	N	1	N	N
123	20231006	150451	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	26100	800	2	3.16	368401950	14237	33.84	24900	26400	24900	32850	17750	25300	25876.37	4.55	5027	28633	26966	25983	24316	23333	26475	23825	33	7550	500	18720	50	1	6595192	1721	-3.13	0.57	12	0.22	-8331.00	45651.00	55500	20230308	-52.97	24900	20231006	4.82	55500	-52.97	20230308	24900	4.82	20231006	55500	-52.97	20230308	24900	4.82	20231006	3.51	N	063080	500	32 억	299860	N	N	7	N	N
124	20231006	140450	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	26200	900	2	3.56	338014850	13069	31.06	24900	26400	24900	32850	17750	25300	25863.86	4.55	4777	28633	26966	25983	24316	23333	26475	23825	33	7550	500	18720	50	1	6595192	1728	-3.14	0.57	12	0.20	-8331.00	45651.00	55500	20230308	-52.79	24900	20231006	5.22	55500	-52.79	20230308	24900	5.22	20231006	55500	-52.79	20230308	24900	5.22	20231006	3.51	N	063080	500	32 억	299860	N	N	7	N	N
125	20231006	130448	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	26200	900	2	3.56	324269300	12543	29.81	24900	26400	24900	32850	17750	25300	25852.61	4.55	4521	28633	26966	25983	24316	23333	26475	23825	33	7550	500	18720	50	1	6595192	1728	-3.14	0.57	12	0.19	-8331.00	45651.00	55500	20230308	-52.79	24900	20231006	5.22	55500	-52.79	20230308	24900	5.22	20231006	55500	-52.79	20230308	24900	5.22	20231006	3.51	N	063080	500	32 억	299860	N	N	7	N	N
126	20231006	120444	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	26050	750	2	2.96	307389550	11897	28.28	24900	26400	24900	32850	17750	25300	25837.57	4.55	4137	28633	26966	25983	24316	23333	26475	23825	33	7550	500	18720	50	1	6595192	1718	-3.13	0.57	12	0.18	-8331.00	45651.00	55500	20230308	-53.06	24900	20231006	4.62	55500	-53.06	20230308	24900	4.62	20231006	55500	-53.06	20230308	24900	4.62	20231006	3.51	N	063080	500	32 억	299860	N	N	7	N	N
127	20231006	110442	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	26100	800	2	3.16	248050200	9615	22.85	24900	26400	24900	32850	17750	25300	25798.25	4.55	3165	28633	26966	25983	24316	23333	26475	23825	33	7550	500	18720	50	1	6595192	1721	-3.13	0.57	12	0.15	-8331.00	45651.00	55500	20230308	-52.97	24900	20231006	4.82	55500	-52.97	20230308	24900	4.82	20231006	55500	-52.97	20230308	24900	4.82	20231006	3.51	N	063080	500	32 억	299860	N	N	7	N	N
128	20231006	100446	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	26350	1050	2	4.15	214280250	8323	19.78	24900	26400	24900	32850	17750	25300	25745.55	4.55	2892	28633	26966	25983	24316	23333	26475	23825	33	7550	500	18720	50	1	6595192	1738	-3.16	0.58	12	0.13	-8331.00	45651.00	55500	20230308	-52.52	24900	20231006	5.82	55500	-52.52	20230308	24900	5.82	20231006	55500	-52.52	20230308	24900	5.82	20231006	3.51	N	063080	500	32 억	299860	N	N	7	N	N
129	20231006	090442	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	25400	100	2	0.40	35984900	1439	3.42	24900	25400	24900	32850	17750	25300	25006.88	4.55	211	28633	26966	25983	24316	23333	26475	23825	33	7550	500	18720	50	1	6595192	1675	-3.05	0.56	12	0.02	-8331.00	45651.00	55500	20230308	-54.23	24900	20231006	2.01	55500	-54.23	20230308	24900	2.01	20231006	55500	-54.23	20230308	24900	2.01	20231006	3.51	N	063080	500	32 억	299860	N	N	7	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History