KissMeData/052220/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2815	-15	5	-0.53	278460505	99305	58.07	2855	2855	2770	3675	1985	2830	2804.02	0.59	-25615	3000	2915	2835	2750	2670	2957	2792	115	845	500	1810	5	1	23000000	647	38.56	1.16	12	0.43	73.00	2431.00	5340	20230209	-47.28	2755	20231030	2.18	5340	-47.28	20230209	2755	2.18	20231030	5340	-47.28	20230209	2755	2.18	20231030	4.58	N	052220	500	115 억	134734	N	N	N	N
3	20231031	150537	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2780	-50	5	-1.77	256413220	91405	53.45	2855	2855	2775	3675	1985	2830	2805.24	0.59	-24369	3000	2915	2835	2750	2670	2957	2792	115	845	500	1810	5	1	23000000	639	38.08	1.14	12	0.40	73.00	2431.00	5340	20230209	-47.94	2755	20231030	0.91	5340	-47.94	20230209	2755	0.91	20231030	5340	-47.94	20230209	2755	0.91	20231030	4.58	N	052220	500	115 억	134734	N	N	N	N
4	20231031	140543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2780	-50	5	-1.77	208826285	74282	43.44	2855	2855	2780	3675	1985	2830	2811.26	0.59	-16719	3000	2915	2835	2750	2670	2957	2792	115	845	500	1810	5	1	23000000	639	38.08	1.14	12	0.32	73.00	2431.00	5340	20230209	-47.94	2755	20231030	0.91	5340	-47.94	20230209	2755	0.91	20231030	5340	-47.94	20230209	2755	0.91	20231030	4.58	N	052220	500	115 억	134734	N	N	N	N
5	20231031	130539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2805	-25	5	-0.88	150668965	53393	31.22	2855	2855	2790	3675	1985	2830	2821.89	0.59	-14352	3000	2915	2835	2750	2670	2957	2792	115	845	500	1810	5	1	23000000	645	38.42	1.15	12	0.23	73.00	2431.00	5340	20230209	-47.47	2755	20231030	1.81	5340	-47.47	20230209	2755	1.81	20231030	5340	-47.47	20230209	2755	1.81	20231030	4.58	N	052220	500	115 억	134734	N	N	N	N
6	20231031	120535	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2810	-20	5	-0.71	115007770	40633	23.76	2855	2855	2805	3675	1985	2830	2830.40	0.59	-11503	3000	2915	2835	2750	2670	2957	2792	115	845	500	1810	5	1	23000000	646	38.49	1.16	12	0.18	73.00	2431.00	5340	20230209	-47.38	2755	20231030	2.00	5340	-47.38	20230209	2755	2.00	20231030	5340	-47.38	20230209	2755	2.00	20231030	4.58	N	052220	500	115 억	134734	N	N	N	N
7	20231031	110551	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2840	10	2	0.35	98885795	34916	20.42	2855	2855	2820	3675	1985	2830	2832.11	0.59	-7012	3000	2915	2835	2750	2670	2957	2792	115	845	500	1810	5	1	23000000	653	38.90	1.17	12	0.15	73.00	2431.00	5340	20230209	-46.82	2755	20231030	3.09	5340	-46.82	20230209	2755	3.09	20231030	5340	-46.82	20230209	2755	3.09	20231030	4.58	N	052220	500	115 억	134734	N	N	N	N
8	20231031	100542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2845	15	2	0.53	78198235	27603	16.14	2855	2855	2825	3675	1985	2830	2832.96	0.59	-3497	3000	2915	2835	2750	2670	2957	2792	115	845	500	1810	5	1	23000000	654	38.97	1.17	12	0.12	73.00	2431.00	5340	20230209	-46.72	2755	20231030	3.27	5340	-46.72	20230209	2755	3.27	20231030	5340	-46.72	20230209	2755	3.27	20231030	4.58	N	052220	500	115 억	134734	N	N	N	N
9	20231031	090539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2840	10	2	0.35	17866210	6290	3.68	2855	2855	2825	3675	1985	2830	2840.41	0.59	2250	3000	2915	2835	2750	2670	2957	2792	115	845	500	1810	5	1	23000000	653	38.90	1.17	12	0.03	73.00	2431.00	5340	20230209	-46.82	2755	20231030	3.09	5340	-46.82	20230209	2755	3.09	20231030	5340	-46.82	20230209	2755	3.09	20231030	4.58	N	052220	500	115 억	134734	N	N	N	N
10	20231030	160532	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2830	30	2	1.07	478992050	170417	56.64	2765	2920	2755	3640	1960	2800	2810.71	0.54	10329	2910	2855	2825	2770	2740	2840	2755	115	840	500	1790	5	1	23000000	651	38.77	1.16	12	0.74	73.00	2431.00	5340	20230209	-47.00	2755	20231030	2.72	5340	-47.00	20230209	2755	2.72	20231030	5340	-47.00	20230209	2755	2.72	20231030	4.73	N	052220	500	115 억	123927	N	N	N	N
11	20231030	150520	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2820	20	2	0.71	449813970	160109	53.22	2765	2920	2755	3640	1960	2800	2809.42	0.54	10286	2910	2855	2825	2770	2740	2840	2755	115	840	500	1790	5	1	23000000	649	38.63	1.16	12	0.70	73.00	2431.00	5340	20230209	-47.19	2755	20231030	2.36	5340	-47.19	20230209	2755	2.36	20231030	5340	-47.19	20230209	2755	2.36	20231030	4.73	N	052220	500	115 억	123927	N	N	N	N
12	20231030	140521	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2815	15	2	0.54	402331830	143200	47.60	2765	2920	2755	3640	1960	2800	2809.58	0.54	10328	2910	2855	2825	2770	2740	2840	2755	115	840	500	1790	5	1	23000000	647	38.56	1.16	12	0.62	73.00	2431.00	5340	20230209	-47.28	2755	20231030	2.18	5340	-47.28	20230209	2755	2.18	20231030	5340	-47.28	20230209	2755	2.18	20231030	4.73	N	052220	500	115 억	123927	N	N	N	N
13	20231030	130521	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2820	20	2	0.71	392612885	139753	46.45	2765	2920	2755	3640	1960	2800	2809.33	0.54	10897	2910	2855	2825	2770	2740	2840	2755	115	840	500	1790	5	1	23000000	649	38.63	1.16	12	0.61	73.00	2431.00	5340	20230209	-47.19	2755	20231030	2.36	5340	-47.19	20230209	2755	2.36	20231030	5340	-47.19	20230209	2755	2.36	20231030	4.73	N	052220	500	115 억	123927	N	N	N	N
14	20231030	120516	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2830	30	2	1.07	382307065	136098	45.24	2765	2920	2755	3640	1960	2800	2809.06	0.54	10370	2910	2855	2825	2770	2740	2840	2755	115	840	500	1790	5	1	23000000	651	38.77	1.16	12	0.59	73.00	2431.00	5340	20230209	-47.00	2755	20231030	2.72	5340	-47.00	20230209	2755	2.72	20231030	5340	-47.00	20230209	2755	2.72	20231030	4.73	N	052220	500	115 억	123927	N	N	N	N
15	20231030	110518	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2805	5	2	0.18	236701980	85203	28.32	2765	2825	2755	3640	1960	2800	2778.09	0.54	12953	2910	2855	2825	2770	2740	2840	2755	115	840	500	1790	5	1	23000000	645	38.42	1.15	12	0.37	73.00	2431.00	5340	20230209	-47.47	2755	20231030	1.81	5340	-47.47	20230209	2755	1.81	20231030	5340	-47.47	20230209	2755	1.81	20231030	4.73	N	052220	500	115 억	123927	N	N	N	N
16	20231030	100519	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2800	0	3	0.00	116942935	42152	14.01	2765	2810	2755	3640	1960	2800	2774.31	0.54	1162	2910	2855	2825	2770	2740	2840	2755	115	840	500	1790	5	1	23000000	644	38.36	1.15	12	0.18	73.00	2431.00	5340	20230209	-47.57	2755	20231030	1.63	5340	-47.57	20230209	2755	1.63	20231030	5340	-47.57	20230209	2755	1.63	20231030	4.73	N	052220	500	115 억	123927	N	N	N	N
17	20231030	090514	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2775	-25	5	-0.89	17709330	6397	2.13	2765	2800	2765	3640	1960	2800	2768.37	0.54	1554	2910	2855	2825	2770	2740	2840	2755	115	840	500	1790	5	1	23000000	638	38.01	1.14	12	0.03	73.00	2431.00	5340	20230209	-48.03	2765	20231030	0.36	5340	-48.03	20230209	2765	0.36	20231030	5340	-48.03	20230209	2765	0.36	20231030	4.73	N	052220	500	115 억	123927	N	N	N	N
18	20231027	160447	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2800	-50	5	-1.75	836500700	296181	72.27	2840	2880	2795	3705	1995	2850	2824.49	0.47	16141	2976	2912	2881	2817	2786	2897	2802	115	855	500	1820	5	1	23000000	644	38.36	1.15	12	1.29	73.00	2431.00	5340	20230209	-47.57	2795	20231027	0.18	5340	-47.57	20230209	2795	0.18	20231027	5340	-47.57	20230209	2795	0.18	20231027	4.53	N	052220	500	115 억	107786	N	N	N	N
19	20231027	150516	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2825	-25	5	-0.88	760046635	268933	65.62	2840	2880	2795	3705	1995	2850	2826.15	0.47	15552	2976	2912	2881	2817	2786	2897	2802	115	855	500	1820	5	1	23000000	650	38.70	1.16	12	1.17	73.00	2431.00	5340	20230209	-47.10	2795	20231027	1.07	5340	-47.10	20230209	2795	1.07	20231027	5340	-47.10	20230209	2795	1.07	20231027	4.53	N	052220	500	115 억	107786	N	N	N	N
20	20231027	140514	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2825	-25	5	-0.88	710792345	251472	61.36	2840	2880	2795	3705	1995	2850	2826.53	0.47	17291	2976	2912	2881	2817	2786	2897	2802	115	855	500	1820	5	1	23000000	650	38.70	1.16	12	1.09	73.00	2431.00	5340	20230209	-47.10	2795	20231027	1.07	5340	-47.10	20230209	2795	1.07	20231027	5340	-47.10	20230209	2795	1.07	20231027	4.53	N	052220	500	115 억	107786	N	N	N	N
21	20231027	130508	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2825	-25	5	-0.88	562245985	198559	48.45	2840	2880	2805	3705	1995	2850	2831.63	0.47	28264	2976	2912	2881	2817	2786	2897	2802	115	855	500	1820	5	1	23000000	650	38.70	1.16	12	0.86	73.00	2431.00	5340	20230209	-47.10	2805	20231027	0.71	5340	-47.10	20230209	2805	0.71	20231027	5340	-47.10	20230209	2805	0.71	20231027	4.53	N	052220	500	115 억	107786	N	N	N	N
22	20231027	120518	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2840	-10	5	-0.35	528578320	186651	45.54	2840	2880	2805	3705	1995	2850	2831.91	0.47	34155	2976	2912	2881	2817	2786	2897	2802	115	855	500	1820	5	1	23000000	653	38.90	1.17	12	0.81	73.00	2431.00	5340	20230209	-46.82	2805	20231027	1.25	5340	-46.82	20230209	2805	1.25	20231027	5340	-46.82	20230209	2805	1.25	20231027	4.53	N	052220	500	115 억	107786	N	N	N	N
23	20231027	110522	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2855	5	2	0.18	504835380	178314	43.51	2840	2880	2805	3705	1995	2850	2831.16	0.47	34236	2976	2912	2881	2817	2786	2897	2802	115	855	500	1820	5	1	23000000	657	39.11	1.17	12	0.78	73.00	2431.00	5340	20230209	-46.54	2805	20231027	1.78	5340	-46.54	20230209	2805	1.78	20231027	5340	-46.54	20230209	2805	1.78	20231027	4.53	N	052220	500	115 억	107786	N	N	N	N
24	20231027	100515	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2810	-40	5	-1.40	449569410	158901	38.77	2840	2880	2805	3705	1995	2850	2829.24	0.47	30451	2976	2912	2881	2817	2786	2897	2802	115	855	500	1820	5	1	23000000	646	38.49	1.16	12	0.69	73.00	2431.00	5340	20230209	-47.38	2805	20231027	0.18	5340	-47.38	20230209	2805	0.18	20231027	5340	-47.38	20230209	2805	0.18	20231027	4.53	N	052220	500	115 억	107786	N	N	N	N
25	20231027	090513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2850	0	3	0.00	114883900	40436	9.87	2840	2855	2830	3705	1995	2850	2841.13	0.47	6607	2976	2912	2881	2817	2786	2897	2802	115	855	500	1820	5	1	23000000	656	39.04	1.17	12	0.18	73.00	2431.00	5340	20230209	-46.63	2810	20231020	1.42	5340	-46.63	20230209	2810	1.42	20231020	5340	-46.63	20230209	2810	1.42	20231020	4.53	N	052220	500	115 억	107786	N	N	N	N
26	20231026	160508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2850	-180	5	-5.94	1160489660	400492	40.59	2900	2945	2850	3935	2125	3030	2898.85	0.60	-31880	3316	3172	3086	2942	2856	3130	2900	115	905	500	1930	5	1	23000000	656	39.04	1.17	12	1.74	73.00	2431.00	5340	20230209	-46.63	2810	20231020	1.42	5340	-46.63	20230209	2810	1.42	20231020	5340	-46.63	20230209	2810	1.42	20231020	4.42	N	052220	500	115 억	139103	N	N	N	N
27	20231026	150508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2900	-130	5	-4.29	1008379945	347496	35.22	2900	2945	2880	3935	2125	3030	2901.85	0.60	-35940	3316	3172	3086	2942	2856	3130	2900	115	905	500	1930	5	1	23000000	667	39.73	1.19	12	1.51	73.00	2431.00	5340	20230209	-45.69	2810	20231020	3.20	5340	-45.69	20230209	2810	3.20	20231020	5340	-45.69	20230209	2810	3.20	20231020	4.42	N	052220	500	115 억	139103	N	N	N	N
28	20231026	140509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2895	-135	5	-4.46	862711665	297141	30.11	2900	2945	2880	3935	2125	3030	2903.37	0.60	-30428	3316	3172	3086	2942	2856	3130	2900	115	905	500	1930	5	1	23000000	666	39.66	1.19	12	1.29	73.00	2431.00	5340	20230209	-45.79	2810	20231020	3.02	5340	-45.79	20230209	2810	3.02	20231020	5340	-45.79	20230209	2810	3.02	20231020	4.42	N	052220	500	115 억	139103	N	N	N	N
29	20231026	130508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2910	-120	5	-3.96	789729645	271947	27.56	2900	2945	2880	3935	2125	3030	2903.98	0.60	-31206	3316	3172	3086	2942	2856	3130	2900	115	905	500	1930	5	1	23000000	669	39.86	1.20	12	1.18	73.00	2431.00	5340	20230209	-45.51	2810	20231020	3.56	5340	-45.51	20230209	2810	3.56	20231020	5340	-45.51	20230209	2810	3.56	20231020	4.42	N	052220	500	115 억	139103	N	N	N	N
30	20231026	120507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2895	-135	5	-4.46	702367965	241844	24.51	2900	2945	2880	3935	2125	3030	2904.22	0.60	-32302	3316	3172	3086	2942	2856	3130	2900	115	905	500	1930	5	1	23000000	666	39.66	1.19	12	1.05	73.00	2431.00	5340	20230209	-45.79	2810	20231020	3.02	5340	-45.79	20230209	2810	3.02	20231020	5340	-45.79	20230209	2810	3.02	20231020	4.42	N	052220	500	115 억	139103	N	N	N	N
31	20231026	110512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2930	-100	5	-3.30	582345140	200444	20.31	2900	2945	2880	3935	2125	3030	2905.28	0.60	-11497	3316	3172	3086	2942	2856	3130	2900	115	905	500	1930	5	1	23000000	674	40.14	1.21	12	0.87	73.00	2431.00	5340	20230209	-45.13	2810	20231020	4.27	5340	-45.13	20230209	2810	4.27	20231020	5340	-45.13	20230209	2810	4.27	20231020	4.42	N	052220	500	115 억	139103	N	N	N	N
32	20231026	100511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2900	-130	5	-4.29	472047130	162554	16.47	2900	2945	2880	3935	2125	3030	2903.94	0.60	-10676	3316	3172	3086	2942	2856	3130	2900	115	905	500	1930	5	1	23000000	667	39.73	1.19	12	0.71	73.00	2431.00	5340	20230209	-45.69	2810	20231020	3.20	5340	-45.69	20230209	2810	3.20	20231020	5340	-45.69	20230209	2810	3.20	20231020	4.42	N	052220	500	115 억	139103	N	N	N	N
33	20231026	090510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2915	-115	5	-3.80	203555445	70207	7.11	2900	2945	2880	3935	2125	3030	2899.36	0.60	-7598	3316	3172	3086	2942	2856	3130	2900	115	905	500	1930	5	1	23000000	670	39.93	1.20	12	0.31	73.00	2431.00	5340	20230209	-45.41	2810	20231020	3.74	5340	-45.41	20230209	2810	3.74	20231020	5340	-45.41	20230209	2810	3.74	20231020	4.42	N	052220	500	115 억	139103	N	N	N	N
34	20231025	160511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3030	-120	5	-3.81	2993561375	967711	10.17	3160	3230	3000	4095	2205	3150	3093.43	0.46	32424	3746	3447	3196	2897	2646	3597	3047	115	945	500	2010	5	1	23000000	697	41.51	1.25	12	4.21	73.00	2431.00	5340	20230209	-43.26	2810	20231020	7.83	5340	-43.26	20230209	2810	7.83	20231020	5340	-43.26	20230209	2810	7.83	20231020	4.52	N	052220	500	115 억	105779	N	N	N	N
35	20231025	150510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3030	-120	5	-3.81	2866185965	925675	9.73	3160	3230	3000	4095	2205	3150	3096.29	0.46	26123	3746	3447	3196	2897	2646	3597	3047	115	945	500	2010	5	1	23000000	697	41.51	1.25	12	4.02	73.00	2431.00	5340	20230209	-43.26	2810	20231020	7.83	5340	-43.26	20230209	2810	7.83	20231020	5340	-43.26	20230209	2810	7.83	20231020	4.52	N	052220	500	115 억	105779	N	N	N	N
36	20231025	140507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3030	-120	5	-3.81	2549565495	820956	8.63	3160	3230	3000	4095	2205	3150	3105.57	0.46	15554	3746	3447	3196	2897	2646	3597	3047	115	945	500	2010	5	1	23000000	697	41.51	1.25	12	3.57	73.00	2431.00	5340	20230209	-43.26	2810	20231020	7.83	5340	-43.26	20230209	2810	7.83	20231020	5340	-43.26	20230209	2810	7.83	20231020	4.52	N	052220	500	115 억	105779	N	N	N	N
37	20231025	130509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3030	-120	5	-3.81	2476605435	796818	8.37	3160	3230	3000	4095	2205	3150	3108.09	0.46	23523	3746	3447	3196	2897	2646	3597	3047	115	945	500	2010	5	1	23000000	697	41.51	1.25	12	3.46	73.00	2431.00	5340	20230209	-43.26	2810	20231020	7.83	5340	-43.26	20230209	2810	7.83	20231020	5340	-43.26	20230209	2810	7.83	20231020	4.52	N	052220	500	115 억	105779	N	N	N	N
38	20231025	120507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3045	-105	5	-3.33	2218522960	712320	7.48	3160	3230	3000	4095	2205	3150	3114.47	0.46	28744	3746	3447	3196	2897	2646	3597	3047	115	945	500	2010	5	1	23000000	700	41.71	1.25	12	3.10	73.00	2431.00	5340	20230209	-42.98	2810	20231020	8.36	5340	-42.98	20230209	2810	8.36	20231020	5340	-42.98	20230209	2810	8.36	20231020	4.52	N	052220	500	115 억	105779	N	N	N	N
39	20231025	110508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3035	-115	5	-3.65	2100603145	673461	7.08	3160	3230	3000	4095	2205	3150	3119.09	0.46	31758	3746	3447	3196	2897	2646	3597	3047	115	945	500	2010	5	1	23000000	698	41.58	1.25	12	2.93	73.00	2431.00	5340	20230209	-43.16	2810	20231020	8.01	5340	-43.16	20230209	2810	8.01	20231020	5340	-43.16	20230209	2810	8.01	20231020	4.52	N	052220	500	115 억	105779	N	N	N	N
40	20231025	100507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-90	5	-2.86	1657140600	527697	5.54	3160	3230	3060	4095	2205	3150	3140.32	0.46	9448	3746	3447	3196	2897	2646	3597	3047	115	945	500	2010	5	1	23000000	704	41.92	1.26	12	2.29	73.00	2431.00	5340	20230209	-42.70	2810	20231020	8.90	5340	-42.70	20230209	2810	8.90	20231020	5340	-42.70	20230209	2810	8.90	20231020	4.52	N	052220	500	115 억	105779	N	N	N	N
41	20231025	090506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	25	2	0.79	668510775	210063	2.21	3160	3230	3145	4095	2205	3150	3182.52	0.46	4859	3746	3447	3196	2897	2646	3597	3047	115	945	500	2010	5	1	23000000	730	43.49	1.31	12	0.91	73.00	2431.00	5340	20230209	-40.54	2810	20231020	12.99	5340	-40.54	20230209	2810	12.99	20231020	5340	-40.54	20230209	2810	12.99	20231020	4.52	N	052220	500	115 억	105779	N	N	N	N
42	20231024	160457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	285	2	9.95	30801384835	9455150	9643.39	3035	3495	2945	3720	2010	2865	3257.65	0.93	-104555	2955	2910	2880	2835	2805	2895	2820	115	855	500	1830	5	1	23000000	725	43.15	1.30	12	41.11	73.00	2431.00	5340	20230209	-41.01	2810	20231020	12.10	5340	-41.01	20230209	2810	12.10	20231020	5340	-41.01	20230209	2810	12.10	20231020	4.56	N	052220	500	115 억	213935	N	N	N	N
43	20231024	150505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	255	2	8.90	30180646530	9258314	9442.63	3035	3495	2945	3720	2010	2865	3259.84	0.93	-133799	2955	2910	2880	2835	2805	2895	2820	115	855	500	1830	5	1	23000000	718	42.74	1.28	12	40.25	73.00	2431.00	5340	20230209	-41.57	2810	20231020	11.03	5340	-41.57	20230209	2810	11.03	20231020	5340	-41.57	20230209	2810	11.03	20231020	4.56	N	052220	500	115 억	213935	N	N	N	N
44	20231024	140456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	250	2	8.73	29204392135	8944180	9122.25	3035	3495	2945	3720	2010	2865	3265.18	0.93	-156918	2955	2910	2880	2835	2805	2895	2820	115	855	500	1830	5	1	23000000	716	42.67	1.28	12	38.89	73.00	2431.00	5340	20230209	-41.67	2810	20231020	10.85	5340	-41.67	20230209	2810	10.85	20231020	5340	-41.67	20230209	2810	10.85	20231020	4.56	N	052220	500	115 억	213935	N	N	N	N
45	20231024	130502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	260	2	9.08	27670563350	8456748	8625.11	3035	3495	2945	3720	2010	2865	3272.01	0.93	-100203	2955	2910	2880	2835	2805	2895	2820	115	855	500	1830	5	1	23000000	719	42.81	1.29	12	36.77	73.00	2431.00	5340	20230209	-41.48	2810	20231020	11.21	5340	-41.48	20230209	2810	11.21	20231020	5340	-41.48	20230209	2810	11.21	20231020	4.56	N	052220	500	115 억	213935	N	N	N	N
46	20231024	120507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	425	2	14.83	21882857240	6682184	6815.22	3035	3495	2945	3720	2010	2865	3274.81	0.93	-75307	2955	2910	2880	2835	2805	2895	2820	115	855	500	1830	5	1	23000000	757	45.07	1.35	12	29.05	73.00	2431.00	5340	20230209	-38.39	2810	20231020	17.08	5340	-38.39	20230209	2810	17.08	20231020	5340	-38.39	20230209	2810	17.08	20231020	4.56	N	052220	500	115 억	213935	N	N	N	N
47	20231024	110502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	270	2	9.42	13368879595	4107153	4188.92	3035	3495	2945	3720	2010	2865	3255.02	0.93	-144412	2955	2910	2880	2835	2805	2895	2820	115	855	500	1830	5	1	23000000	721	42.95	1.29	12	17.86	73.00	2431.00	5340	20230209	-41.29	2810	20231020	11.57	5340	-41.29	20230209	2810	11.57	20231020	5340	-41.29	20230209	2810	11.57	20231020	4.56	N	052220	500	115 억	213935	N	N	N	N
48	20231024	100458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	295	2	10.30	11921986055	3641777	3714.28	3035	3495	2945	3720	2010	2865	3273.67	0.93	-170766	2955	2910	2880	2835	2805	2895	2820	115	855	500	1830	5	1	23000000	727	43.29	1.30	12	15.83	73.00	2431.00	5340	20230209	-40.82	2810	20231020	12.46	5340	-40.82	20230209	2810	12.46	20231020	5340	-40.82	20230209	2810	12.46	20231020	4.56	N	052220	500	115 억	213935	N	N	N	N
49	20231024	090501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3005	140	2	4.89	876207540	288835	294.59	3035	3120	2945	3720	2010	2865	3033.59	0.93	-28360	2955	2910	2880	2835	2805	2895	2820	115	855	500	1830	5	1	23000000	691	41.16	1.24	12	1.26	73.00	2431.00	5340	20230209	-43.73	2810	20231020	6.94	5340	-43.73	20230209	2810	6.94	20231020	5340	-43.73	20230209	2810	6.94	20231020	4.56	N	052220	500	115 억	213935	N	N	N	N
50	20231023	160455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2865	-15	5	-0.52	163877580	56862	47.05	2870	2925	2850	3740	2020	2880	2882.04	0.91	5413	3033	2956	2883	2806	2733	2920	2770	115	860	500	1840	5	1	23000000	659	39.25	1.18	12	0.25	73.00	2431.00	5340	20230209	-46.35	2810	20231020	1.96	5340	-46.35	20230209	2810	1.96	20231020	5340	-46.35	20230209	2810	1.96	20231020	4.65	N	052220	500	115 억	208520	N	N	N	N
51	20231023	150457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2880	0	3	0.00	127221680	44030	36.43	2870	2925	2850	3740	2020	2880	2889.48	0.91	2349	3033	2956	2883	2806	2733	2920	2770	115	860	500	1840	5	1	23000000	662	39.45	1.18	12	0.19	73.00	2431.00	5340	20230209	-46.07	2810	20231020	2.49	5340	-46.07	20230209	2810	2.49	20231020	5340	-46.07	20230209	2810	2.49	20231020	4.65	N	052220	500	115 억	208520	N	N	N	N
52	20231023	140455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2905	25	2	0.87	99063055	34238	28.33	2870	2925	2850	3740	2020	2880	2893.46	0.91	4258	3033	2956	2883	2806	2733	2920	2770	115	860	500	1840	5	1	23000000	668	39.79	1.19	12	0.15	73.00	2431.00	5340	20230209	-45.60	2810	20231020	3.38	5340	-45.60	20230209	2810	3.38	20231020	5340	-45.60	20230209	2810	3.38	20231020	4.65	N	052220	500	115 억	208520	N	N	N	N
53	20231023	130458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2885	5	2	0.17	83024845	28704	23.75	2870	2925	2850	3740	2020	2880	2892.55	0.91	6562	3033	2956	2883	2806	2733	2920	2770	115	860	500	1840	5	1	23000000	664	39.52	1.19	12	0.12	73.00	2431.00	5340	20230209	-45.97	2810	20231020	2.67	5340	-45.97	20230209	2810	2.67	20231020	5340	-45.97	20230209	2810	2.67	20231020	4.65	N	052220	500	115 억	208520	N	N	N	N
54	20231023	120454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2895	15	2	0.52	69268800	23936	19.81	2870	2925	2850	3740	2020	2880	2894.06	0.91	7789	3033	2956	2883	2806	2733	2920	2770	115	860	500	1840	5	1	23000000	666	39.66	1.19	12	0.10	73.00	2431.00	5340	20230209	-45.79	2810	20231020	3.02	5340	-45.79	20230209	2810	3.02	20231020	5340	-45.79	20230209	2810	3.02	20231020	4.65	N	052220	500	115 억	208520	N	N	N	N
55	20231023	110453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2925	45	2	1.56	47666805	16478	13.64	2870	2925	2850	3740	2020	2880	2892.94	0.91	7303	3033	2956	2883	2806	2733	2920	2770	115	860	500	1840	5	1	23000000	673	40.07	1.20	12	0.07	73.00	2431.00	5340	20230209	-45.22	2810	20231020	4.09	5340	-45.22	20230209	2810	4.09	20231020	5340	-45.22	20230209	2810	4.09	20231020	4.65	N	052220	500	115 억	208520	N	N	N	N
56	20231023	100450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2895	15	2	0.52	26536770	9225	7.63	2870	2905	2850	3740	2020	2880	2876.53	0.91	3308	3033	2956	2883	2806	2733	2920	2770	115	860	500	1840	5	1	23000000	666	39.66	1.19	12	0.04	73.00	2431.00	5340	20230209	-45.79	2810	20231020	3.02	5340	-45.79	20230209	2810	3.02	20231020	5340	-45.79	20230209	2810	3.02	20231020	4.65	N	052220	500	115 억	208520	N	N	N	N
57	20231023	090500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2870	-10	5	-0.35	5929230	2065	1.71	2870	2875	2865	3740	2020	2880	2870.17	0.91	928	3033	2956	2883	2806	2733	2920	2770	115	860	500	1840	5	1	23000000	660	39.32	1.18	12	0.01	73.00	2431.00	5340	20230209	-46.25	2810	20231020	2.14	5340	-46.25	20230209	2810	2.14	20231020	5340	-46.25	20230209	2810	2.14	20231020	4.65	N	052220	500	115 억	208520	N	N	N	N
58	20231020	160453	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2880	-60	5	-2.04	343771030	120229	61.70	2885	2960	2810	3820	2060	2940	2859.30	1.05	-34260	3136	3037	2981	2882	2826	3010	2855	115	880	500	1880	5	1	23000000	662	39.45	1.18	12	0.52	73.00	2431.00	5340	20230209	-46.07	2810	20231020	2.49	5340	-46.07	20230209	2810	2.49	20231020	5340	-46.07	20230209	2810	2.49	20231020	4.66	N	052220	500	115 억	242113	N	N	N	N
59	20231020	150454	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2880	-60	5	-2.04	307247910	107519	55.18	2885	2960	2810	3820	2060	2940	2857.62	1.05	-30973	3136	3037	2981	2882	2826	3010	2855	115	880	500	1880	5	1	23000000	662	39.45	1.18	12	0.47	73.00	2431.00	5340	20230209	-46.07	2810	20231020	2.49	5340	-46.07	20230209	2810	2.49	20231020	5340	-46.07	20230209	2810	2.49	20231020	4.66	N	052220	500	115 억	242113	N	N	N	N
60	20231020	140456	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2890	-50	5	-1.70	290312290	101633	52.16	2885	2960	2810	3820	2060	2940	2856.48	1.05	-28293	3136	3037	2981	2882	2826	3010	2855	115	880	500	1880	5	1	23000000	665	39.59	1.19	12	0.44	73.00	2431.00	5340	20230209	-45.88	2810	20231020	2.85	5340	-45.88	20230209	2810	2.85	20231020	5340	-45.88	20230209	2810	2.85	20231020	4.66	N	052220	500	115 억	242113	N	N	N	N
61	20231020	130444	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2885	-55	5	-1.87	284347390	99567	51.10	2885	2960	2810	3820	2060	2940	2855.84	1.05	-27666	3136	3037	2981	2882	2826	3010	2855	115	880	500	1880	5	1	23000000	664	39.52	1.19	12	0.43	73.00	2431.00	5340	20230209	-45.97	2810	20231020	2.67	5340	-45.97	20230209	2810	2.67	20231020	5340	-45.97	20230209	2810	2.67	20231020	4.66	N	052220	500	115 억	242113	N	N	N	N
62	20231020	120451	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2905	-35	5	-1.19	280085325	98091	50.34	2885	2960	2810	3820	2060	2940	2855.36	1.05	-26848	3136	3037	2981	2882	2826	3010	2855	115	880	500	1880	5	1	23000000	668	39.79	1.19	12	0.43	73.00	2431.00	5340	20230209	-45.60	2810	20231020	3.38	5340	-45.60	20230209	2810	3.38	20231020	5340	-45.60	20230209	2810	3.38	20231020	4.66	N	052220	500	115 억	242113	N	N	N	N
63	20231020	110456	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2850	-90	5	-3.06	221016150	77347	39.70	2885	2960	2810	3820	2060	2940	2857.46	1.05	-28648	3136	3037	2981	2882	2826	3010	2855	115	880	500	1880	5	1	23000000	656	39.04	1.17	12	0.34	73.00	2431.00	5340	20230209	-46.63	2810	20231020	1.42	5340	-46.63	20230209	2810	1.42	20231020	5340	-46.63	20230209	2810	1.42	20231020	4.66	N	052220	500	115 억	242113	N	N	N	N
64	20231020	100451	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2830	-110	5	-3.74	155086360	54051	27.74	2885	2960	2830	3820	2060	2940	2869.26	1.05	-16030	3136	3037	2981	2882	2826	3010	2855	115	880	500	1880	5	1	23000000	651	38.77	1.16	12	0.24	73.00	2431.00	5340	20230209	-47.00	2830	20231020	0.00	5340	-47.00	20230209	2830	0.00	20231020	5340	-47.00	20230209	2830	0.00	20231020	4.66	N	052220	500	115 억	242113	N	N	N	N
65	20231020	090452	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2925	-15	5	-0.51	20468905	7078	3.63	2885	2925	2885	3820	2060	2940	2891.91	1.05	2343	3136	3037	2981	2882	2826	3010	2855	115	880	500	1880	5	1	23000000	673	40.07	1.20	12	0.03	73.00	2431.00	5340	20230209	-45.22	2885	20231020	1.39	5340	-45.22	20230209	2885	1.39	20231020	5340	-45.22	20230209	2885	1.39	20231020	4.66	N	052220	500	115 억	242113	N	N	N	N
66	20231019	160448	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2940	-80	5	-2.65	567440015	191327	257.97	3030	3080	2925	3925	2115	3020	2965.90	1.14	-18348	3093	3056	3038	3001	2983	3047	2992	115	905	500	1930	5	1	23000000	676	40.27	1.21	12	0.83	73.00	2431.00	5340	20230209	-44.94	2925	20231019	0.51	5340	-44.94	20230209	2925	0.51	20231019	5340	-44.94	20230209	2925	0.51	20231019	4.67	N	052220	500	115 억	261202	N	N	N	N
67	20231019	150447	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2965	-55	5	-1.82	550721980	185645	250.31	3030	3080	2925	3925	2115	3020	2966.53	1.14	-18324	3093	3056	3038	3001	2983	3047	2992	115	905	500	1930	5	1	23000000	682	40.62	1.22	12	0.81	73.00	2431.00	5340	20230209	-44.48	2925	20231019	1.37	5340	-44.48	20230209	2925	1.37	20231019	5340	-44.48	20230209	2925	1.37	20231019	4.67	N	052220	500	115 억	261202	N	N	N	N
68	20231019	140450	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	2960	-60	5	-1.99	423794270	142978	192.78	3030	3065	2925	3925	2115	3020	2964.05	1.14	-17226	3093	3056	3038	3001	2983	3047	2992	115	905	500	1930	5	1	23000000	681	40.55	1.22	12	0.62	73.00	2431.00	5340	20230209	-44.57	2925	20231019	1.20	5340	-44.57	20230209	2925	1.20	20231019	5340	-44.57	20230209	2925	1.20	20231019	4.67	N	052220	500	115 억	261202	N	N	N	N
69	20231019	130446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2995	-25	5	-0.83	237168780	79741	107.52	3030	3065	2950	3925	2115	3020	2974.24	1.14	-23335	3093	3056	3038	3001	2983	3047	2992	115	905	500	1930	5	1	23000000	689	41.03	1.23	12	0.35	73.00	2431.00	5340	20230209	-43.91	2945	20230726	1.70	5340	-43.91	20230209	2945	1.70	20230726	5340	-43.91	20230209	2945	1.70	20230726	4.67	N	052220	500	115 억	261202	N	N	N	N
70	20231019	120449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2970	-50	5	-1.66	227117755	76367	102.97	3030	3065	2950	3925	2115	3020	2974.03	1.14	-21522	3093	3056	3038	3001	2983	3047	2992	115	905	500	1930	5	1	23000000	683	40.68	1.22	12	0.33	73.00	2431.00	5340	20230209	-44.38	2945	20230726	0.85	5340	-44.38	20230209	2945	0.85	20230726	5340	-44.38	20230209	2945	0.85	20230726	4.67	N	052220	500	115 억	261202	N	N	N	N
71	20231019	110448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2960	-60	5	-1.99	205326860	69019	93.06	3030	3065	2950	3925	2115	3020	2974.93	1.14	-21558	3093	3056	3038	3001	2983	3047	2992	115	905	500	1930	5	1	23000000	681	40.55	1.22	12	0.30	73.00	2431.00	5340	20230209	-44.57	2945	20230726	0.51	5340	-44.57	20230209	2945	0.51	20230726	5340	-44.57	20230209	2945	0.51	20230726	4.67	N	052220	500	115 억	261202	N	N	N	N
72	20231019	100445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2975	-45	5	-1.49	117313730	39479	53.23	3030	3045	2950	3925	2115	3020	2971.55	1.14	-7234	3093	3056	3038	3001	2983	3047	2992	115	905	500	1930	5	1	23000000	684	40.75	1.22	12	0.17	73.00	2431.00	5340	20230209	-44.29	2945	20230726	1.02	5340	-44.29	20230209	2945	1.02	20230726	5340	-44.29	20230209	2945	1.02	20230726	4.67	N	052220	500	115 억	261202	N	N	N	N
73	20231019	090450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3015	-5	5	-0.17	9804025	3250	4.38	3030	3045	2990	3925	2115	3020	3016.62	1.14	-2121	3093	3056	3038	3001	2983	3047	2992	115	905	500	1930	5	1	23000000	693	41.30	1.24	12	0.01	73.00	2431.00	5340	20230209	-43.54	2945	20230726	2.38	5340	-43.54	20230209	2945	2.38	20230726	5340	-43.54	20230209	2945	2.38	20230726	4.67	N	052220	500	115 억	261202	N	N	N	N
74	20231018	160451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3020	-20	5	-0.66	220726760	72672	87.33	3040	3075	3020	3950	2130	3040	3037.30	1.14	-1618	3140	3090	3060	3010	2980	3115	3035	115	910	500	1940	5	1	23000000	695	41.37	1.24	12	0.32	73.00	2431.00	5340	20230209	-43.45	2945	20230726	2.55	5340	-43.45	20230209	2945	2.55	20230726	5340	-43.45	20230209	2945	2.55	20230726	4.68	N	052220	500	115 억	262806	N	N	N	N
75	20231018	150445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3035	-5	5	-0.16	215650545	70993	85.32	3040	3075	3020	3950	2130	3040	3037.63	1.14	-1910	3140	3090	3060	3010	2980	3115	3035	115	910	500	1940	5	1	23000000	698	41.58	1.25	12	0.31	73.00	2431.00	5340	20230209	-43.16	2945	20230726	3.06	5340	-43.16	20230209	2945	3.06	20230726	5340	-43.16	20230209	2945	3.06	20230726	4.68	N	052220	500	115 억	262806	N	N	N	N
76	20231018	140441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3030	-10	5	-0.33	179072860	58900	70.78	3040	3075	3020	3950	2130	3040	3040.29	1.14	1535	3140	3090	3060	3010	2980	3115	3035	115	910	500	1940	5	1	23000000	697	41.51	1.25	12	0.26	73.00	2431.00	5340	20230209	-43.26	2945	20230726	2.89	5340	-43.26	20230209	2945	2.89	20230726	5340	-43.26	20230209	2945	2.89	20230726	4.68	N	052220	500	115 억	262806	N	N	N	N
77	20231018	130440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3035	-5	5	-0.16	139078750	45702	54.92	3040	3075	3020	3950	2130	3040	3043.17	1.14	4428	3140	3090	3060	3010	2980	3115	3035	115	910	500	1940	5	1	23000000	698	41.58	1.25	12	0.20	73.00	2431.00	5340	20230209	-43.16	2945	20230726	3.06	5340	-43.16	20230209	2945	3.06	20230726	5340	-43.16	20230209	2945	3.06	20230726	4.68	N	052220	500	115 억	262806	N	N	N	N
78	20231018	120447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3055	15	2	0.49	126468260	41545	49.93	3040	3075	3020	3950	2130	3040	3044.13	1.14	6712	3140	3090	3060	3010	2980	3115	3035	115	910	500	1940	5	1	23000000	703	41.85	1.26	12	0.18	73.00	2431.00	5340	20230209	-42.79	2945	20230726	3.74	5340	-42.79	20230209	2945	3.74	20230726	5340	-42.79	20230209	2945	3.74	20230726	4.68	N	052220	500	115 억	262806	N	N	N	N
79	20231018	110443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	35	2	1.15	100947750	33163	39.85	3040	3075	3020	3950	2130	3040	3043.99	1.14	7612	3140	3090	3060	3010	2980	3115	3035	115	910	500	1940	5	1	23000000	707	42.12	1.26	12	0.14	73.00	2431.00	5340	20230209	-42.42	2945	20230726	4.41	5340	-42.42	20230209	2945	4.41	20230726	5340	-42.42	20230209	2945	4.41	20230726	4.68	N	052220	500	115 억	262806	N	N	N	N
80	20231018	100446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3045	5	2	0.16	85880825	28234	33.93	3040	3070	3020	3950	2130	3040	3041.75	1.14	7487	3140	3090	3060	3010	2980	3115	3035	115	910	500	1940	5	1	23000000	700	41.71	1.25	12	0.12	73.00	2431.00	5340	20230209	-42.98	2945	20230726	3.40	5340	-42.98	20230209	2945	3.40	20230726	5340	-42.98	20230209	2945	3.40	20230726	4.68	N	052220	500	115 억	262806	N	N	N	N
81	20231018	090443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	20	2	0.66	4403790	1448	1.74	3040	3060	3035	3950	2130	3040	3041.29	1.14	-1345	3140	3090	3060	3010	2980	3115	3035	115	910	500	1940	5	1	23000000	704	41.92	1.26	12	0.01	73.00	2431.00	5340	20230209	-42.70	2945	20230726	3.90	5340	-42.70	20230209	2945	3.90	20230726	5340	-42.70	20230209	2945	3.90	20230726	4.68	N	052220	500	115 억	262806	N	N	N	N
82	20231017	160445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3040	-10	5	-0.33	255534455	83104	128.03	3030	3110	3030	3965	2135	3050	3074.96	1.05	21834	3153	3101	3063	3011	2973	3082	2992	115	915	500	1950	5	1	23000000	699	41.64	1.25	12	0.36	73.00	2431.00	5340	20230209	-43.07	2945	20230726	3.23	5340	-43.07	20230209	2945	3.23	20230726	5340	-43.07	20230209	2945	3.23	20230726	4.70	N	052220	500	115 억	240972	N	N	N	N
83	20231017	150445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	25	2	0.82	236777220	76951	118.55	3030	3110	3030	3965	2135	3050	3076.99	1.05	21753	3153	3101	3063	3011	2973	3082	2992	115	915	500	1950	5	1	23000000	707	42.12	1.26	12	0.33	73.00	2431.00	5340	20230209	-42.42	2945	20230726	4.41	5340	-42.42	20230209	2945	4.41	20230726	5340	-42.42	20230209	2945	4.41	20230726	4.70	N	052220	500	115 억	240972	N	N	N	N
84	20231017	140446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	10	2	0.33	229406825	74538	114.83	3030	3110	3030	3965	2135	3050	3077.72	1.05	21696	3153	3101	3063	3011	2973	3082	2992	115	915	500	1950	5	1	23000000	704	41.92	1.26	12	0.32	73.00	2431.00	5340	20230209	-42.70	2945	20230726	3.90	5340	-42.70	20230209	2945	3.90	20230726	5340	-42.70	20230209	2945	3.90	20230726	4.70	N	052220	500	115 억	240972	N	N	N	N
85	20231017	130444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	35	2	1.15	187092040	60746	93.58	3030	3110	3030	3965	2135	3050	3079.91	1.05	16921	3153	3101	3063	3011	2973	3082	2992	115	915	500	1950	5	1	23000000	710	42.26	1.27	12	0.26	73.00	2431.00	5340	20230209	-42.23	2945	20230726	4.75	5340	-42.23	20230209	2945	4.75	20230726	5340	-42.23	20230209	2945	4.75	20230726	4.70	N	052220	500	115 억	240972	N	N	N	N
86	20231017	120445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	30	2	0.98	172467145	56021	86.30	3030	3110	3030	3965	2135	3050	3078.62	1.05	17326	3153	3101	3063	3011	2973	3082	2992	115	915	500	1950	5	1	23000000	708	42.19	1.27	12	0.24	73.00	2431.00	5340	20230209	-42.32	2945	20230726	4.58	5340	-42.32	20230209	2945	4.58	20230726	5340	-42.32	20230209	2945	4.58	20230726	4.70	N	052220	500	115 억	240972	N	N	N	N
87	20231017	110441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	25	2	0.82	166754315	54167	83.45	3030	3110	3030	3965	2135	3050	3078.52	1.05	16898	3153	3101	3063	3011	2973	3082	2992	115	915	500	1950	5	1	23000000	707	42.12	1.26	12	0.24	73.00	2431.00	5340	20230209	-42.42	2945	20230726	4.41	5340	-42.42	20230209	2945	4.41	20230726	5340	-42.42	20230209	2945	4.41	20230726	4.70	N	052220	500	115 억	240972	N	N	N	N
88	20231017	100439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	20	2	0.66	142642170	46292	71.32	3030	3110	3030	3965	2135	3050	3081.36	1.05	16617	3153	3101	3063	3011	2973	3082	2992	115	915	500	1950	5	1	23000000	706	42.05	1.26	12	0.20	73.00	2431.00	5340	20230209	-42.51	2945	20230726	4.24	5340	-42.51	20230209	2945	4.24	20230726	5340	-42.51	20230209	2945	4.24	20230726	4.70	N	052220	500	115 억	240972	N	N	N	N
89	20231017	090441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	15	2	0.49	23365590	7694	11.85	3030	3065	3030	3965	2135	3050	3036.86	1.05	1120	3153	3101	3063	3011	2973	3082	2992	115	915	500	1950	5	1	23000000	705	41.99	1.26	12	0.03	73.00	2431.00	5340	20230209	-42.60	2945	20230726	4.07	5340	-42.60	20230209	2945	4.07	20230726	5340	-42.60	20230209	2945	4.07	20230726	4.70	N	052220	500	115 억	240972	N	N	N	N
90	20231016	160441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	-80	5	-2.56	197504970	64750	98.78	3080	3115	3025	4065	2195	3130	3050.27	1.13	-20446	3243	3186	3118	3061	2993	3152	3027	115	935	500	2000	5	1	23000000	702	41.78	1.25	12	0.28	73.00	2431.00	5430	20221012	-43.83	2945	20230726	3.57	5340	-42.88	20230209	2945	3.57	20230726	5340	-42.88	20230209	2945	3.57	20230726	4.76	N	052220	500	115 억	260852	N	N	N	N
91	20231016	150441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3040	-90	5	-2.88	180790305	59248	90.39	3080	3115	3025	4065	2195	3130	3051.41	1.13	-21603	3243	3186	3118	3061	2993	3152	3027	115	935	500	2000	5	1	23000000	699	41.64	1.25	12	0.26	73.00	2431.00	5430	20221012	-44.01	2945	20230726	3.23	5340	-43.07	20230209	2945	3.23	20230726	5340	-43.07	20230209	2945	3.23	20230726	4.76	N	052220	500	115 억	260852	N	N	N	N
92	20231016	140440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-70	5	-2.24	162893940	53362	81.41	3080	3115	3025	4065	2195	3130	3052.62	1.13	-21458	3243	3186	3118	3061	2993	3152	3027	115	935	500	2000	5	1	23000000	704	41.92	1.26	12	0.23	73.00	2431.00	5430	20221012	-43.65	2945	20230726	3.90	5340	-42.70	20230209	2945	3.90	20230726	5340	-42.70	20230209	2945	3.90	20230726	4.76	N	052220	500	115 억	260852	N	N	N	N
93	20231016	130440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3040	-90	5	-2.88	143125010	46851	71.48	3080	3115	3025	4065	2195	3130	3054.89	1.13	-18618	3243	3186	3118	3061	2993	3152	3027	115	935	500	2000	5	1	23000000	699	41.64	1.25	12	0.20	73.00	2431.00	5430	20221012	-44.01	2945	20230726	3.23	5340	-43.07	20230209	2945	3.23	20230726	5340	-43.07	20230209	2945	3.23	20230726	4.76	N	052220	500	115 억	260852	N	N	N	N
94	20231016	120439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3045	-85	5	-2.72	120447355	39394	60.10	3080	3115	3025	4065	2195	3130	3057.50	1.13	-17011	3243	3186	3118	3061	2993	3152	3027	115	935	500	2000	5	1	23000000	700	41.71	1.25	12	0.17	73.00	2431.00	5430	20221012	-43.92	2945	20230726	3.40	5340	-42.98	20230209	2945	3.40	20230726	5340	-42.98	20230209	2945	3.40	20230726	4.76	N	052220	500	115 억	260852	N	N	N	N
95	20231016	110438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3030	-100	5	-3.19	110267795	36038	54.98	3080	3115	3025	4065	2195	3130	3059.76	1.13	-15140	3243	3186	3118	3061	2993	3152	3027	115	935	500	2000	5	1	23000000	697	41.51	1.25	12	0.16	73.00	2431.00	5430	20221012	-44.20	2945	20230726	2.89	5340	-43.26	20230209	2945	2.89	20230726	5340	-43.26	20230209	2945	2.89	20230726	4.76	N	052220	500	115 억	260852	N	N	N	N
96	20231016	100434	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3045	-85	5	-2.72	87166565	28432	43.38	3080	3115	3045	4065	2195	3130	3065.79	1.13	-10833	3243	3186	3118	3061	2993	3152	3027	115	935	500	2000	5	1	23000000	700	41.71	1.25	12	0.12	73.00	2431.00	5430	20221012	-43.92	2945	20230726	3.40	5340	-42.98	20230209	2945	3.40	20230726	5340	-42.98	20230209	2945	3.40	20230726	4.76	N	052220	500	115 억	260852	N	N	N	N
97	20231016	090437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3045	-85	5	-2.72	11167025	3649	5.57	3080	3080	3045	4065	2195	3130	3060.26	1.13	-3278	3243	3186	3118	3061	2993	3152	3027	115	935	500	2000	5	1	23000000	700	41.71	1.25	12	0.02	73.00	2431.00	5430	20221012	-43.92	2945	20230726	3.40	5340	-42.98	20230209	2945	3.40	20230726	5340	-42.98	20230209	2945	3.40	20230726	4.76	N	052220	500	115 억	260852	N	N	N	N
98	20231012	160447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	45	2	1.45	156743460	49844	55.16	3095	3180	3095	4035	2175	3105	3144.68	1.12	5645	3285	3195	3100	3010	2915	3240	3055	115	930	500	1980	5	1	23000000	725	43.15	1.30	12	0.22	73.00	2431.00	5430	20221012	-41.99	2945	20230726	6.96	5340	-41.01	20230209	2945	6.96	20230726	5430	-41.99	20221012	2945	6.96	20230726	4.79	N	052220	500	115 억	257768	N	N	N	N
99	20231012	150439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	55	2	1.77	139380045	44335	49.06	3095	3180	3095	4035	2175	3105	3143.79	1.12	5900	3285	3195	3100	3010	2915	3240	3055	115	930	500	1980	5	1	23000000	727	43.29	1.30	12	0.19	73.00	2431.00	5430	20221012	-41.80	2945	20230726	7.30	5340	-40.82	20230209	2945	7.30	20230726	5430	-41.80	20221012	2945	7.30	20230726	4.79	N	052220	500	115 억	257768	N	N	N	N
100	20231012	140438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	55	2	1.77	84828305	27051	29.94	3095	3180	3095	4035	2175	3105	3135.87	1.12	5973	3285	3195	3100	3010	2915	3240	3055	115	930	500	1980	5	1	23000000	727	43.29	1.30	12	0.12	73.00	2431.00	5430	20221012	-41.80	2945	20230726	7.30	5340	-40.82	20230209	2945	7.30	20230726	5430	-41.80	20221012	2945	7.30	20230726	4.79	N	052220	500	115 억	257768	N	N	N	N
101	20231012	130438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	30	2	0.97	79713970	25428	28.14	3095	3180	3095	4035	2175	3105	3134.89	1.12	5246	3285	3195	3100	3010	2915	3240	3055	115	930	500	1980	5	1	23000000	721	42.95	1.29	12	0.11	73.00	2431.00	5430	20221012	-42.27	2945	20230726	6.45	5340	-41.29	20230209	2945	6.45	20230726	5430	-42.27	20221012	2945	6.45	20230726	4.79	N	052220	500	115 억	257768	N	N	N	N
102	20231012	120446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	60	2	1.93	61848655	19746	21.85	3095	3180	3095	4035	2175	3105	3132.21	1.12	3374	3285	3195	3100	3010	2915	3240	3055	115	930	500	1980	5	1	23000000	728	43.36	1.30	12	0.09	73.00	2431.00	5430	20221012	-41.71	2945	20230726	7.47	5340	-40.73	20230209	2945	7.47	20230726	5430	-41.71	20221012	2945	7.47	20230726	4.79	N	052220	500	115 억	257768	N	N	N	N
103	20231012	110443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	40	2	1.29	52425525	16764	18.55	3095	3180	3095	4035	2175	3105	3127.27	1.12	3440	3285	3195	3100	3010	2915	3240	3055	115	930	500	1980	5	1	23000000	723	43.08	1.29	12	0.07	73.00	2431.00	5430	20221012	-42.08	2945	20230726	6.79	5340	-41.10	20230209	2945	6.79	20230726	5430	-42.08	20221012	2945	6.79	20230726	4.79	N	052220	500	115 억	257768	N	N	N	N
104	20231012	100442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	40	2	1.29	40222115	12864	14.24	3095	3180	3095	4035	2175	3105	3126.72	1.12	3706	3285	3195	3100	3010	2915	3240	3055	115	930	500	1980	5	1	23000000	723	43.08	1.29	12	0.06	73.00	2431.00	5430	20221012	-42.08	2945	20230726	6.79	5340	-41.10	20230209	2945	6.79	20230726	5430	-42.08	20221012	2945	6.79	20230726	4.79	N	052220	500	115 억	257768	N	N	N	N
105	20231012	090444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	50	2	1.61	20556685	6608	7.31	3095	3155	3095	4035	2175	3105	3110.88	1.12	2753	3285	3195	3100	3010	2915	3240	3055	115	930	500	1980	5	1	23000000	726	43.22	1.30	12	0.03	73.00	2431.00	5430	20221012	-41.90	2945	20230726	7.13	5340	-40.92	20230209	2945	7.13	20230726	5430	-41.90	20221012	2945	7.13	20230726	4.79	N	052220	500	115 억	257768	N	N	N	N
106	20231011	160440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	105	2	3.50	280163610	90200	126.94	3005	3190	3005	3900	2100	3000	3106.28	1.05	17802	3160	3080	3040	2960	2920	3060	2940	115	900	500	1920	5	1	23000000	714	42.53	1.28	12	0.39	73.00	2431.00	5430	20221012	-42.82	2945	20230726	5.43	5340	-41.85	20230209	2945	5.43	20230726	5430	-42.82	20221012	2945	5.43	20230726	4.96	N	052220	500	115 억	240501	N	N	N	N
107	20231011	150440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	130	2	4.33	270791020	87191	122.70	3005	3190	3005	3900	2100	3000	3105.99	1.05	17491	3160	3080	3040	2960	2920	3060	2940	115	900	500	1920	5	1	23000000	720	42.88	1.29	12	0.38	73.00	2431.00	5430	20221012	-42.36	2945	20230726	6.28	5340	-41.39	20230209	2945	6.28	20230726	5430	-42.36	20221012	2945	6.28	20230726	4.96	N	052220	500	115 억	240501	N	N	N	N
108	20231011	140445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	125	2	4.17	263258375	84778	119.31	3005	3190	3005	3900	2100	3000	3105.54	1.05	17070	3160	3080	3040	2960	2920	3060	2940	115	900	500	1920	5	1	23000000	719	42.81	1.29	12	0.37	73.00	2431.00	5430	20221012	-42.45	2945	20230726	6.11	5340	-41.48	20230209	2945	6.11	20230726	5430	-42.45	20221012	2945	6.11	20230726	4.96	N	052220	500	115 억	240501	N	N	N	N
109	20231011	130437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	115	2	3.83	166984590	54140	76.19	3005	3130	3005	3900	2100	3000	3084.65	1.05	12692	3160	3080	3040	2960	2920	3060	2940	115	900	500	1920	5	1	23000000	716	42.67	1.28	12	0.24	73.00	2431.00	5430	20221012	-42.63	2945	20230726	5.77	5340	-41.67	20230209	2945	5.77	20230726	5430	-42.63	20221012	2945	5.77	20230726	4.96	N	052220	500	115 억	240501	N	N	N	N
110	20231011	120447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	110	2	3.67	143746435	46660	65.66	3005	3130	3005	3900	2100	3000	3081.10	1.05	10097	3160	3080	3040	2960	2920	3060	2940	115	900	500	1920	5	1	23000000	715	42.60	1.28	12	0.20	73.00	2431.00	5430	20221012	-42.73	2945	20230726	5.60	5340	-41.76	20230209	2945	5.60	20230726	5430	-42.73	20221012	2945	5.60	20230726	4.96	N	052220	500	115 억	240501	N	N	N	N
111	20231011	110442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	105	2	3.50	138603840	45002	63.33	3005	3130	3005	3900	2100	3000	3080.34	1.05	8560	3160	3080	3040	2960	2920	3060	2940	115	900	500	1920	5	1	23000000	714	42.53	1.28	12	0.20	73.00	2431.00	5430	20221012	-42.82	2945	20230726	5.43	5340	-41.85	20230209	2945	5.43	20230726	5430	-42.82	20221012	2945	5.43	20230726	4.96	N	052220	500	115 억	240501	N	N	N	N
112	20231011	100438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	95	2	3.17	100582615	32762	46.11	3005	3115	3005	3900	2100	3000	3070.57	1.05	3525	3160	3080	3040	2960	2920	3060	2940	115	900	500	1920	5	1	23000000	712	42.40	1.27	12	0.14	73.00	2431.00	5430	20221012	-43.00	2945	20230726	5.09	5340	-42.04	20230209	2945	5.09	20230726	5430	-43.00	20221012	2945	5.09	20230726	4.96	N	052220	500	115 억	240501	N	N	N	N
113	20231011	090442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3090	90	2	3.00	26425285	8747	12.31	3005	3090	3005	3900	2100	3000	3021.61	1.05	46	3160	3080	3040	2960	2920	3060	2940	115	900	500	1920	5	1	23000000	711	42.33	1.27	12	0.04	73.00	2431.00	5430	20221012	-43.09	2945	20230726	4.92	5340	-42.13	20230209	2945	4.92	20230726	5430	-43.09	20221012	2945	4.92	20230726	4.96	N	052220	500	115 억	240501	N	N	N	N
114	20231010	160436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3000	-90	5	-2.91	213987655	69986	73.03	3120	3120	3000	4015	2165	3090	3057.77	1.05	-2125	3263	3176	3073	2986	2883	3220	3030	115	925	500	1970	5	1	23000000	690	41.10	1.23	12	0.30	73.00	2431.00	5430	20221012	-44.75	2945	20230726	1.87	5340	-43.82	20230209	2945	1.87	20230726	5430	-44.75	20221012	2945	1.87	20230726	5.04	N	052220	500	115 억	242626	N	N	N	N
115	20231010	150435	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3020	-70	5	-2.27	186672765	60901	63.55	3120	3120	3005	4015	2165	3090	3065.18	1.05	-2212	3263	3176	3073	2986	2883	3220	3030	115	925	500	1970	5	1	23000000	695	41.37	1.24	12	0.26	73.00	2431.00	5430	20221012	-44.38	2945	20230726	2.55	5340	-43.45	20230209	2945	2.55	20230726	5430	-44.38	20221012	2945	2.55	20230726	5.04	N	052220	500	115 억	242626	N	N	N	N
116	20231010	140437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3035	-55	5	-1.78	133794130	43382	45.27	3120	3120	3025	4015	2165	3090	3084.09	1.05	-3358	3263	3176	3073	2986	2883	3220	3030	115	925	500	1970	5	1	23000000	698	41.58	1.25	12	0.19	73.00	2431.00	5430	20221012	-44.11	2945	20230726	3.06	5340	-43.16	20230209	2945	3.06	20230726	5430	-44.11	20221012	2945	3.06	20230726	5.04	N	052220	500	115 억	242626	N	N	N	N
117	20231010	130433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3055	-35	5	-1.13	116645610	37741	39.38	3120	3120	3055	4015	2165	3090	3090.69	1.05	-4661	3263	3176	3073	2986	2883	3220	3030	115	925	500	1970	5	1	23000000	703	41.85	1.26	12	0.16	73.00	2431.00	5430	20221012	-43.74	2945	20230726	3.74	5340	-42.79	20230209	2945	3.74	20230726	5430	-43.74	20221012	2945	3.74	20230726	5.04	N	052220	500	115 억	242626	N	N	N	N
118	20231010	120435	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	15	2	0.49	67529420	21774	22.72	3120	3120	3080	4015	2165	3090	3101.38	1.05	6627	3263	3176	3073	2986	2883	3220	3030	115	925	500	1970	5	1	23000000	714	42.53	1.28	12	0.09	73.00	2431.00	5430	20221012	-42.82	2945	20230726	5.43	5340	-41.85	20230209	2945	5.43	20230726	5430	-42.82	20221012	2945	5.43	20230726	5.04	N	052220	500	115 억	242626	N	N	N	N
119	20231010	110426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	10	2	0.32	59762860	19280	20.12	3120	3120	3080	4015	2165	3090	3099.73	1.05	7587	3263	3176	3073	2986	2883	3220	3030	115	925	500	1970	5	1	23000000	713	42.47	1.28	12	0.08	73.00	2431.00	5430	20221012	-42.91	2945	20230726	5.26	5340	-41.95	20230209	2945	5.26	20230726	5430	-42.91	20221012	2945	5.26	20230726	5.04	N	052220	500	115 억	242626	N	N	N	N
120	20231010	100431	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	20	2	0.65	32046510	10346	10.80	3120	3120	3080	4015	2165	3090	3097.48	1.05	6932	3263	3176	3073	2986	2883	3220	3030	115	925	500	1970	5	1	23000000	715	42.60	1.28	12	0.04	73.00	2431.00	5430	20221012	-42.73	2945	20230726	5.60	5340	-41.76	20230209	2945	5.60	20230726	5430	-42.73	20221012	2945	5.60	20230726	5.04	N	052220	500	115 억	242626	N	N	N	N
121	20231010	090429	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	20	2	0.65	560675	180	0.19	3120	3120	3110	4015	2165	3090	3114.86	1.05	-32	3263	3176	3073	2986	2883	3220	3030	115	925	500	1970	5	1	23000000	715	42.60	1.28	12	0.00	73.00	2431.00	5430	20221012	-42.73	2945	20230726	5.60	5340	-41.76	20230209	2945	5.60	20230726	5430	-42.73	20221012	2945	5.60	20230726	5.04	N	052220	500	115 억	242626	N	N	N	N
122	20231006	160434	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3090	120	2	4.04	294531670	95220	64.77	2970	3160	2970	3860	2080	2970	3093.17	0.90	35153	3110	3040	3005	2935	2900	3022	2917	115	890	500	1900	5	1	23000000	711	42.33	1.27	12	0.41	73.00	2431.00	5430	20221012	-43.09	2945	20230726	4.92	5340	-42.13	20230209	2945	4.92	20230726	5430	-43.09	20221012	2945	4.92	20230726	5.10	N	052220	500	115 억	206991	N	N	N	N
123	20231006	150426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	125	2	4.21	281461470	90994	61.89	2970	3160	2970	3860	2080	2970	3093.19	0.90	33910	3110	3040	3005	2935	2900	3022	2917	115	890	500	1900	5	1	23000000	712	42.40	1.27	12	0.40	73.00	2431.00	5430	20221012	-43.00	2945	20230726	5.09	5340	-42.04	20230209	2945	5.09	20230726	5430	-43.00	20221012	2945	5.09	20230726	5.10	N	052220	500	115 억	206991	N	N	N	N
124	20231006	140426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	150	2	5.05	271498045	87784	59.71	2970	3160	2970	3860	2080	2970	3092.80	0.90	32924	3110	3040	3005	2935	2900	3022	2917	115	890	500	1900	5	1	23000000	718	42.74	1.28	12	0.38	73.00	2431.00	5430	20221012	-42.54	2945	20230726	5.94	5340	-41.57	20230209	2945	5.94	20230726	5430	-42.54	20221012	2945	5.94	20230726	5.10	N	052220	500	115 억	206991	N	N	N	N
125	20231006	130424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	155	2	5.22	256304250	82905	56.39	2970	3160	2970	3860	2080	2970	3091.54	0.90	30812	3110	3040	3005	2935	2900	3022	2917	115	890	500	1900	5	1	23000000	719	42.81	1.29	12	0.36	73.00	2431.00	5430	20221012	-42.45	2945	20230726	6.11	5340	-41.48	20230209	2945	6.11	20230726	5430	-42.45	20221012	2945	6.11	20230726	5.10	N	052220	500	115 억	206991	N	N	N	N
126	20231006	120421	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	150	2	5.05	248409780	80368	54.67	2970	3160	2970	3860	2080	2970	3090.90	0.90	29244	3110	3040	3005	2935	2900	3022	2917	115	890	500	1900	5	1	23000000	718	42.74	1.28	12	0.35	73.00	2431.00	5430	20221012	-42.54	2945	20230726	5.94	5340	-41.57	20230209	2945	5.94	20230726	5430	-42.54	20221012	2945	5.94	20230726	5.10	N	052220	500	115 억	206991	N	N	N	N
127	20231006	110419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	175	2	5.89	228417655	73983	50.32	2970	3160	2970	3860	2080	2970	3087.43	0.90	29882	3110	3040	3005	2935	2900	3022	2917	115	890	500	1900	5	1	23000000	723	43.08	1.29	12	0.32	73.00	2431.00	5430	20221012	-42.08	2945	20230726	6.79	5340	-41.10	20230209	2945	6.79	20230726	5430	-42.08	20221012	2945	6.79	20230726	5.10	N	052220	500	115 억	206991	N	N	N	N
128	20231006	100422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	125	2	4.21	144041515	47092	32.03	2970	3115	2970	3860	2080	2970	3058.73	0.90	16423	3110	3040	3005	2935	2900	3022	2917	115	890	500	1900	5	1	23000000	712	42.40	1.27	12	0.20	73.00	2431.00	5430	20221012	-43.00	2945	20230726	5.09	5340	-42.04	20230209	2945	5.09	20230726	5430	-43.00	20221012	2945	5.09	20230726	5.10	N	052220	500	115 억	206991	N	N	N	N
129	20231006	090419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3000	30	2	1.01	3473235	1168	0.79	2970	3000	2970	3860	2080	2970	2973.66	0.90	-64	3110	3040	3005	2935	2900	3022	2917	115	890	500	1900	5	1	23000000	690	41.10	1.23	12	0.01	73.00	2431.00	5430	20221012	-44.75	2945	20230726	1.87	5340	-43.82	20230209	2945	1.87	20230726	5430	-44.75	20221012	2945	1.87	20230726	5.10	N	052220	500	115 억	206991	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History