KissMeData/060570/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	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	160600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2670	-40	5	-1.48	175625425	64964	110.70	2715	2795	2670	3520	1900	2710	2703.79	3.64	-16654	2806	2757	2711	2662	2616	2782	2687	284	810	500	1680	5	1	56859847	1518	6.85	1.11	12	0.11	390.00	2397.00	4900	20230208	-45.51	2580	20221028	3.49	4900	-45.51	20230208	2620	1.91	20230104	4900	-45.51	20230208	2595	2.89	20221103	0.75	N	060570	500	284 억	2067374	N	N	1	N	N
3	20231031	150607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2705	-5	5	-0.18	152592445	56419	96.14	2715	2795	2670	3520	1900	2710	2704.63	3.64	-19848	2806	2757	2711	2662	2616	2782	2687	284	810	500	1680	5	1	56859847	1538	6.94	1.13	12	0.10	390.00	2397.00	4900	20230208	-44.80	2580	20221028	4.84	4900	-44.80	20230208	2620	3.24	20230104	4900	-44.80	20230208	2595	4.24	20221103	0.75	N	060570	500	284 억	2067374	N	N	0	N	N
4	20231031	140613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2705	-5	5	-0.18	127092280	47005	80.10	2715	2795	2670	3520	1900	2710	2703.80	3.64	-16581	2806	2757	2711	2662	2616	2782	2687	284	810	500	1680	5	1	56859847	1538	6.94	1.13	12	0.08	390.00	2397.00	4900	20230208	-44.80	2580	20221028	4.84	4900	-44.80	20230208	2620	3.24	20230104	4900	-44.80	20230208	2595	4.24	20221103	0.75	N	060570	500	284 억	2067374	N	N	0	N	N
5	20231031	130609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2685	-25	5	-0.92	100762910	37195	63.38	2715	2795	2670	3520	1900	2710	2709.04	3.64	-17615	2806	2757	2711	2662	2616	2782	2687	284	810	500	1680	5	1	56859847	1527	6.88	1.12	12	0.07	390.00	2397.00	4900	20230208	-45.20	2580	20221028	4.07	4900	-45.20	20230208	2620	2.48	20230104	4900	-45.20	20230208	2595	3.47	20221103	0.75	N	060570	500	284 억	2067374	N	N	0	N	N
6	20231031	120604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	-30	5	-1.11	89842910	33114	56.43	2715	2795	2675	3520	1900	2710	2713.14	3.64	-14671	2806	2757	2711	2662	2616	2782	2687	284	810	500	1680	5	1	56859847	1524	6.87	1.12	12	0.06	390.00	2397.00	4900	20230208	-45.31	2580	20221028	3.88	4900	-45.31	20230208	2620	2.29	20230104	4900	-45.31	20230208	2595	3.28	20221103	0.75	N	060570	500	284 억	2067374	N	N	0	N	N
7	20231031	110622	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-20	5	-0.74	66667325	24500	41.75	2715	2795	2690	3520	1900	2710	2721.12	3.64	-10361	2806	2757	2711	2662	2616	2782	2687	284	810	500	1680	5	1	56859847	1530	6.90	1.12	12	0.04	390.00	2397.00	4900	20230208	-45.10	2580	20221028	4.26	4900	-45.10	20230208	2620	2.67	20230104	4900	-45.10	20230208	2595	3.66	20221103	0.75	N	060570	500	284 억	2067374	N	N	0	N	N
8	20231031	100612	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	15	2	0.55	56035210	20561	35.04	2715	2795	2690	3520	1900	2710	2725.32	3.64	-8830	2806	2757	2711	2662	2616	2782	2687	284	810	500	1680	5	1	56859847	1549	6.99	1.14	12	0.04	390.00	2397.00	4900	20230208	-44.39	2580	20221028	5.62	4900	-44.39	20230208	2620	4.01	20230104	4900	-44.39	20230208	2595	5.01	20221103	0.75	N	060570	500	284 억	2067374	N	N	0	N	N
9	20231031	090609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	40	2	1.48	7022875	2537	4.32	2715	2795	2715	3520	1900	2710	2768.18	3.64	-156	2806	2757	2711	2662	2616	2782	2687	284	810	500	1680	5	1	56859847	1564	7.05	1.15	12	0.00	390.00	2397.00	4900	20230208	-43.88	2580	20221028	6.59	4900	-43.88	20230208	2620	4.96	20230104	4900	-43.88	20230208	2595	5.97	20221103	0.75	N	060570	500	284 억	2067374	N	N	0	N	N
10	20231030	160601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2710	15	2	0.56	156215495	57683	52.12	2670	2760	2665	3500	1890	2695	2708.17	3.60	18418	2808	2751	2713	2656	2618	2732	2637	284	805	500	1670	5	1	56859847	1541	6.95	1.13	12	0.10	390.00	2397.00	4900	20230208	-44.69	2580	20221028	5.04	4900	-44.69	20230208	2620	3.44	20230104	4900	-44.69	20230208	2595	4.43	20221103	0.76	N	060570	500	284 억	2048904	N	N	0	N	N
11	20231030	150547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	25	2	0.93	138821755	51266	46.32	2670	2760	2665	3500	1890	2695	2707.87	3.60	14424	2808	2751	2713	2656	2618	2732	2637	284	805	500	1670	5	1	56859847	1547	6.97	1.13	12	0.09	390.00	2397.00	4900	20230208	-44.49	2580	20221028	5.43	4900	-44.49	20230208	2620	3.82	20230104	4900	-44.49	20230208	2595	4.82	20221103	0.76	N	060570	500	284 억	2048904	N	N	0	N	N
12	20231030	140548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	40	2	1.48	114728245	42379	38.29	2670	2760	2665	3500	1890	2695	2707.20	3.60	12025	2808	2751	2713	2656	2618	2732	2637	284	805	500	1670	5	1	56859847	1555	7.01	1.14	12	0.07	390.00	2397.00	4900	20230208	-44.18	2580	20221028	6.01	4900	-44.18	20230208	2620	4.39	20230104	4900	-44.18	20230208	2595	5.39	20221103	0.76	N	060570	500	284 억	2048904	N	N	0	N	N
13	20231030	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	25	2	0.93	102987220	38072	34.40	2670	2760	2665	3500	1890	2695	2705.06	3.60	11429	2808	2751	2713	2656	2618	2732	2637	284	805	500	1670	5	1	56859847	1547	6.97	1.13	12	0.07	390.00	2397.00	4900	20230208	-44.49	2580	20221028	5.43	4900	-44.49	20230208	2620	3.82	20230104	4900	-44.49	20230208	2595	4.82	20221103	0.76	N	060570	500	284 억	2048904	N	N	0	N	N
14	20231030	120544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	20	2	0.74	78421065	29006	26.21	2670	2760	2665	3500	1890	2695	2703.62	3.60	10276	2808	2751	2713	2656	2618	2732	2637	284	805	500	1670	5	1	56859847	1544	6.96	1.13	12	0.05	390.00	2397.00	4900	20230208	-44.59	2580	20221028	5.23	4900	-44.59	20230208	2620	3.63	20230104	4900	-44.59	20230208	2595	4.62	20221103	0.76	N	060570	500	284 억	2048904	N	N	0	N	N
15	20231030	110545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	45	2	1.67	75438590	27909	25.22	2670	2760	2665	3500	1890	2695	2703.02	3.60	10235	2808	2751	2713	2656	2618	2732	2637	284	805	500	1670	5	1	56859847	1558	7.03	1.14	12	0.05	390.00	2397.00	4900	20230208	-44.08	2580	20221028	6.20	4900	-44.08	20230208	2620	4.58	20230104	4900	-44.08	20230208	2595	5.59	20221103	0.76	N	060570	500	284 억	2048904	N	N	0	N	N
16	20231030	100546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	0	3	0.00	36376395	13558	12.25	2670	2720	2665	3500	1890	2695	2683.02	3.60	1719	2808	2751	2713	2656	2618	2732	2637	284	805	500	1670	5	1	56859847	1532	6.91	1.12	12	0.02	390.00	2397.00	4900	20230208	-45.00	2580	20221028	4.46	4900	-45.00	20230208	2620	2.86	20230104	4900	-45.00	20230208	2595	3.85	20221103	0.76	N	060570	500	284 억	2048904	N	N	0	N	N
17	20231030	090541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	20	2	0.74	20190465	7538	6.81	2670	2720	2670	3500	1890	2695	2678.49	3.60	1314	2808	2751	2713	2656	2618	2732	2637	284	805	500	1670	5	1	56859847	1544	6.96	1.13	12	0.01	390.00	2397.00	4900	20230208	-44.59	2580	20221028	5.23	4900	-44.59	20230208	2620	3.63	20230104	4900	-44.59	20230208	2595	4.62	20221103	0.76	N	060570	500	284 억	2048904	N	N	0	N	N
18	20231027	160514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	-20	5	-0.74	300891495	110517	113.13	2720	2770	2675	3525	1905	2715	2722.75	3.51	56516	2831	2772	2736	2677	2641	2755	2660	284	810	500	1680	5	1	56859847	1532	6.91	1.12	12	0.19	390.00	2397.00	4900	20230208	-45.00	2580	20221028	4.46	4900	-45.00	20230208	2620	2.86	20230104	4900	-45.00	20230208	2580	4.46	20221028	0.80	N	060570	500	284 억	1993578	N	N	0	N	N
19	20231027	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	0	3	0.00	247467135	90753	92.90	2720	2770	2675	3525	1905	2715	2726.82	3.51	44943	2831	2772	2736	2677	2641	2755	2660	284	810	500	1680	5	1	56859847	1544	6.96	1.13	12	0.16	390.00	2397.00	4900	20230208	-44.59	2580	20221028	5.23	4900	-44.59	20230208	2620	3.63	20230104	4900	-44.59	20230208	2580	5.23	20221028	0.80	N	060570	500	284 억	1993578	N	N	0	N	N
20	20231027	140542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	20	2	0.74	184786410	67747	69.35	2720	2770	2675	3525	1905	2715	2727.60	3.51	29490	2831	2772	2736	2677	2641	2755	2660	284	810	500	1680	5	1	56859847	1555	7.01	1.14	12	0.12	390.00	2397.00	4900	20230208	-44.18	2580	20221028	6.01	4900	-44.18	20230208	2620	4.39	20230104	4900	-44.18	20230208	2580	6.01	20221028	0.80	N	060570	500	284 억	1993578	N	N	0	N	N
21	20231027	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	25	2	0.92	146154830	53564	54.83	2720	2770	2675	3525	1905	2715	2728.60	3.51	22405	2831	2772	2736	2677	2641	2755	2660	284	810	500	1680	5	1	56859847	1558	7.03	1.14	12	0.09	390.00	2397.00	4900	20230208	-44.08	2580	20221028	6.20	4900	-44.08	20230208	2620	4.58	20230104	4900	-44.08	20230208	2580	6.20	20221028	0.80	N	060570	500	284 억	1993578	N	N	0	N	N
22	20231027	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	55	2	2.03	123599380	45355	46.43	2720	2770	2675	3525	1905	2715	2725.15	3.51	19610	2831	2772	2736	2677	2641	2755	2660	284	810	500	1680	5	1	56859847	1575	7.10	1.16	12	0.08	390.00	2397.00	4900	20230208	-43.47	2580	20221028	7.36	4900	-43.47	20230208	2620	5.73	20230104	4900	-43.47	20230208	2580	7.36	20221028	0.80	N	060570	500	284 억	1993578	N	N	0	N	N
23	20231027	110550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	20	2	0.74	65026245	24009	24.58	2720	2745	2675	3525	1905	2715	2708.41	3.51	2717	2831	2772	2736	2677	2641	2755	2660	284	810	500	1680	5	1	56859847	1555	7.01	1.14	12	0.04	390.00	2397.00	4900	20230208	-44.18	2580	20221028	6.01	4900	-44.18	20230208	2620	4.39	20230104	4900	-44.18	20230208	2580	6.01	20221028	0.80	N	060570	500	284 억	1993578	N	N	0	N	N
24	20231027	100542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	0	3	0.00	53102140	19624	20.09	2720	2745	2675	3525	1905	2715	2705.98	3.51	879	2831	2772	2736	2677	2641	2755	2660	284	810	500	1680	5	1	56859847	1544	6.96	1.13	12	0.03	390.00	2397.00	4900	20230208	-44.59	2580	20221028	5.23	4900	-44.59	20230208	2620	3.63	20230104	4900	-44.59	20230208	2580	5.23	20221028	0.80	N	060570	500	284 억	1993578	N	N	0	N	N
25	20231027	090539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	5	2	0.18	7050240	2592	2.65	2720	2720	2720	3525	1905	2715	2720.00	3.51	935	2831	2772	2736	2677	2641	2755	2660	284	810	500	1680	5	1	56859847	1547	6.97	1.13	12	0.00	390.00	2397.00	4900	20230208	-44.49	2580	20221028	5.43	4900	-44.49	20230208	2620	3.82	20230104	4900	-44.49	20230208	2580	5.43	20221028	0.80	N	060570	500	284 억	1993578	N	N	0	N	N
26	20231026	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	-95	5	-3.38	263705690	96667	151.97	2750	2795	2700	3650	1970	2810	2727.99	3.51	-1488	2896	2852	2831	2787	2766	2842	2777	284	840	500	1740	5	1	56859847	1544	6.96	1.13	12	0.17	390.00	2397.00	4900	20230208	-44.59	2580	20221028	5.23	4900	-44.59	20230208	2620	3.63	20230104	4900	-44.59	20230208	2580	5.23	20221028	0.78	N	060570	500	284 억	1995068	N	N	0	N	N
27	20231026	150534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2765	-45	5	-1.60	236625730	86780	136.43	2750	2795	2700	3650	1970	2810	2726.73	3.51	-6776	2896	2852	2831	2787	2766	2842	2777	284	840	500	1740	5	1	56859847	1572	7.09	1.15	12	0.15	390.00	2397.00	4900	20230208	-43.57	2580	20221028	7.17	4900	-43.57	20230208	2620	5.53	20230104	4900	-43.57	20230208	2580	7.17	20221028	0.78	N	060570	500	284 억	1995068	N	N	0	N	N
28	20231026	140536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2710	-100	5	-3.56	177798270	65178	102.47	2750	2795	2700	3650	1970	2810	2727.89	3.51	-6096	2896	2852	2831	2787	2766	2842	2777	284	840	500	1740	5	1	56859847	1541	6.95	1.13	12	0.11	390.00	2397.00	4900	20230208	-44.69	2580	20221028	5.04	4900	-44.69	20230208	2620	3.44	20230104	4900	-44.69	20230208	2580	5.04	20221028	0.78	N	060570	500	284 억	1995068	N	N	0	N	N
29	20231026	130534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	-95	5	-3.38	150485095	55089	86.60	2750	2795	2700	3650	1970	2810	2731.67	3.51	-27	2896	2852	2831	2787	2766	2842	2777	284	840	500	1740	5	1	56859847	1544	6.96	1.13	12	0.10	390.00	2397.00	4900	20230208	-44.59	2580	20221028	5.23	4900	-44.59	20230208	2620	3.63	20230104	4900	-44.59	20230208	2580	5.23	20221028	0.78	N	060570	500	284 억	1995068	N	N	0	N	N
30	20231026	120533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	-90	5	-3.20	146715860	53700	84.42	2750	2795	2700	3650	1970	2810	2732.14	3.51	510	2896	2852	2831	2787	2766	2842	2777	284	840	500	1740	5	1	56859847	1547	6.97	1.13	12	0.09	390.00	2397.00	4900	20230208	-44.49	2580	20221028	5.43	4900	-44.49	20230208	2620	3.82	20230104	4900	-44.49	20230208	2580	5.43	20221028	0.78	N	060570	500	284 억	1995068	N	N	0	N	N
31	20231026	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	-60	5	-2.14	45402985	16493	25.93	2750	2795	2740	3650	1970	2810	2752.86	3.51	799	2896	2852	2831	2787	2766	2842	2777	284	840	500	1740	5	1	56859847	1564	7.05	1.15	12	0.03	390.00	2397.00	4900	20230208	-43.88	2580	20221028	6.59	4900	-43.88	20230208	2620	4.96	20230104	4900	-43.88	20230208	2580	6.59	20221028	0.78	N	060570	500	284 억	1995068	N	N	0	N	N
32	20231026	100538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	-60	5	-2.14	27810510	10088	15.86	2750	2795	2740	3650	1970	2810	2756.78	3.51	-161	2896	2852	2831	2787	2766	2842	2777	284	840	500	1740	5	1	56859847	1564	7.05	1.15	12	0.02	390.00	2397.00	4900	20230208	-43.88	2580	20221028	6.59	4900	-43.88	20230208	2620	4.96	20230104	4900	-43.88	20230208	2580	6.59	20221028	0.78	N	060570	500	284 억	1995068	N	N	0	N	N
33	20231026	090536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	-60	5	-2.14	4870690	1770	2.78	2750	2795	2750	3650	1970	2810	2751.74	3.51	610	2896	2852	2831	2787	2766	2842	2777	284	840	500	1740	5	1	56859847	1564	7.05	1.15	12	0.00	390.00	2397.00	4900	20230208	-43.88	2580	20221028	6.59	4900	-43.88	20230208	2620	4.96	20230104	4900	-43.88	20230208	2580	6.59	20221028	0.78	N	060570	500	284 억	1995068	N	N	0	N	N
34	20231025	160538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2810	-40	5	-1.40	171731890	60543	38.63	2850	2875	2810	3705	1995	2850	2836.54	3.47	23048	2950	2900	2800	2750	2650	2925	2775	284	855	500	1760	5	1	56859847	1598	7.21	1.17	12	0.11	390.00	2397.00	4900	20230208	-42.65	2580	20221028	8.91	4900	-42.65	20230208	2620	7.25	20230104	4900	-42.65	20230208	2580	8.91	20221028	0.82	N	060570	500	284 억	1972020	N	N	1	N	N
35	20231025	150537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	0	3	0.00	160194905	56442	36.01	2850	2875	2815	3705	1995	2850	2838.22	3.47	22219	2950	2900	2800	2750	2650	2925	2775	284	855	500	1760	5	1	56859847	1621	7.31	1.19	12	0.10	390.00	2397.00	4900	20230208	-41.84	2580	20221028	10.47	4900	-41.84	20230208	2620	8.78	20230104	4900	-41.84	20230208	2580	10.47	20221028	0.82	N	060570	500	284 억	1972020	N	N	1	N	N
36	20231025	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2845	-5	5	-0.18	140773980	49585	31.64	2850	2875	2815	3705	1995	2850	2839.04	3.47	21162	2950	2900	2800	2750	2650	2925	2775	284	855	500	1760	5	1	56859847	1618	7.29	1.19	12	0.09	390.00	2397.00	4900	20230208	-41.94	2580	20221028	10.27	4900	-41.94	20230208	2620	8.59	20230104	4900	-41.94	20230208	2580	10.27	20221028	0.82	N	060570	500	284 억	1972020	N	N	1	N	N
37	20231025	130534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	-25	5	-0.88	112790550	39723	25.35	2850	2875	2815	3705	1995	2850	2839.43	3.47	12461	2950	2900	2800	2750	2650	2925	2775	284	855	500	1760	5	1	56859847	1606	7.24	1.18	12	0.07	390.00	2397.00	4900	20230208	-42.35	2580	20221028	9.50	4900	-42.35	20230208	2620	7.82	20230104	4900	-42.35	20230208	2580	9.50	20221028	0.82	N	060570	500	284 억	1972020	N	N	1	N	N
38	20231025	120534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	0	3	0.00	81850185	28776	18.36	2850	2875	2820	3705	1995	2850	2844.39	3.47	8874	2950	2900	2800	2750	2650	2925	2775	284	855	500	1760	5	1	56859847	1621	7.31	1.19	12	0.05	390.00	2397.00	4900	20230208	-41.84	2580	20221028	10.47	4900	-41.84	20230208	2620	8.78	20230104	4900	-41.84	20230208	2580	10.47	20221028	0.82	N	060570	500	284 억	1972020	N	N	1	N	N
39	20231025	110534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	0	3	0.00	41961930	14773	9.43	2850	2875	2820	3705	1995	2850	2840.45	3.47	5037	2950	2900	2800	2750	2650	2925	2775	284	855	500	1760	5	1	56859847	1621	7.31	1.19	12	0.03	390.00	2397.00	4900	20230208	-41.84	2580	20221028	10.47	4900	-41.84	20230208	2620	8.78	20230104	4900	-41.84	20230208	2580	10.47	20221028	0.82	N	060570	500	284 억	1972020	N	N	1	N	N
40	20231025	100534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	5	2	0.18	28735170	10135	6.47	2850	2860	2820	3705	1995	2850	2835.24	3.47	1076	2950	2900	2800	2750	2650	2925	2775	284	855	500	1760	5	1	56859847	1623	7.32	1.19	12	0.02	390.00	2397.00	4900	20230208	-41.73	2580	20221028	10.66	4900	-41.73	20230208	2620	8.97	20230104	4900	-41.73	20230208	2580	10.66	20221028	0.82	N	060570	500	284 억	1972020	N	N	1	N	N
41	20231025	090532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	-20	5	-0.70	3643575	1283	0.82	2850	2850	2830	3705	1995	2850	2839.89	3.47	-65	2950	2900	2800	2750	2650	2925	2775	284	855	500	1760	5	1	56859847	1609	7.26	1.18	12	0.00	390.00	2397.00	4900	20230208	-42.24	2580	20221028	9.69	4900	-42.24	20230208	2620	8.02	20230104	4900	-42.24	20230208	2580	9.69	20221028	0.82	N	060570	500	284 억	1972020	N	N	1	N	N
42	20231024	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	115	2	4.20	431158830	155654	192.06	2750	2850	2700	3555	1915	2735	2769.98	3.43	23958	2881	2807	2761	2687	2641	2845	2725	284	820	500	1690	5	1	56859847	1621	7.31	1.19	12	0.27	390.00	2397.00	4900	20230208	-41.84	2580	20221028	10.47	4900	-41.84	20230208	2620	8.78	20230104	4900	-41.84	20230208	2580	10.47	20221028	0.89	N	060570	500	284 억	1948072	N	N	1	N	N
43	20231024	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2835	100	2	3.66	399760560	144600	178.42	2750	2840	2700	3555	1915	2735	2764.60	3.43	19448	2881	2807	2761	2687	2641	2845	2725	284	820	500	1690	5	1	56859847	1612	7.27	1.18	12	0.25	390.00	2397.00	4900	20230208	-42.14	2580	20221028	9.88	4900	-42.14	20230208	2620	8.21	20230104	4900	-42.14	20230208	2580	9.88	20221028	0.89	N	060570	500	284 억	1948072	N	N	0	N	N
44	20231024	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2805	70	2	2.56	363571635	131787	162.61	2750	2830	2700	3555	1915	2735	2758.78	3.43	9326	2881	2807	2761	2687	2641	2845	2725	284	820	500	1690	5	1	56859847	1595	7.19	1.17	12	0.23	390.00	2397.00	4900	20230208	-42.76	2580	20221028	8.72	4900	-42.76	20230208	2620	7.06	20230104	4900	-42.76	20230208	2580	8.72	20221028	0.89	N	060570	500	284 억	1948072	N	N	0	N	N
45	20231024	130528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2775	40	2	1.46	308697245	112168	138.40	2750	2830	2700	3555	1915	2735	2752.10	3.43	379	2881	2807	2761	2687	2641	2845	2725	284	820	500	1690	5	1	56859847	1578	7.12	1.16	12	0.20	390.00	2397.00	4900	20230208	-43.37	2580	20221028	7.56	4900	-43.37	20230208	2620	5.92	20230104	4900	-43.37	20230208	2580	7.56	20221028	0.89	N	060570	500	284 억	1948072	N	N	0	N	N
46	20231024	120533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2765	30	2	1.10	290458365	105643	130.35	2750	2830	2700	3555	1915	2735	2749.43	3.43	213	2881	2807	2761	2687	2641	2845	2725	284	820	500	1690	5	1	56859847	1572	7.09	1.15	12	0.19	390.00	2397.00	4900	20230208	-43.57	2580	20221028	7.17	4900	-43.57	20230208	2620	5.53	20230104	4900	-43.57	20230208	2580	7.17	20221028	0.89	N	060570	500	284 억	1948072	N	N	0	N	N
47	20231024	110528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	0	3	0.00	215673765	78517	96.88	2750	2830	2700	3555	1915	2735	2746.84	3.43	-2017	2881	2807	2761	2687	2641	2845	2725	284	820	500	1690	5	1	56859847	1555	7.01	1.14	12	0.14	390.00	2397.00	4900	20230208	-44.18	2580	20221028	6.01	4900	-44.18	20230208	2620	4.39	20230104	4900	-44.18	20230208	2580	6.01	20221028	0.89	N	060570	500	284 억	1948072	N	N	0	N	N
48	20231024	100523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	-10	5	-0.37	66227940	24080	29.71	2750	2830	2725	3555	1915	2735	2750.33	3.43	7475	2881	2807	2761	2687	2641	2845	2725	284	820	500	1690	5	1	56859847	1549	6.99	1.14	12	0.04	390.00	2397.00	4900	20230208	-44.39	2580	20221028	5.62	4900	-44.39	20230208	2620	4.01	20230104	4900	-44.39	20230208	2580	5.62	20221028	0.89	N	060570	500	284 억	1948072	N	N	0	N	N
49	20231024	090527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2785	50	2	1.83	9936855	3598	4.44	2750	2830	2750	3555	1915	2735	2761.77	3.43	888	2881	2807	2761	2687	2641	2845	2725	284	820	500	1690	5	1	56859847	1584	7.14	1.16	12	0.01	390.00	2397.00	4900	20230208	-43.16	2580	20221028	7.95	4900	-43.16	20230208	2620	6.30	20230104	4900	-43.16	20230208	2580	7.95	20221028	0.89	N	060570	500	284 억	1948072	N	N	0	N	N
50	20231023	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	-55	5	-1.97	223368200	80543	52.42	2715	2835	2715	3625	1955	2790	2773.46	3.38	24043	2930	2860	2815	2745	2700	2837	2722	284	835	500	1720	5	1	56859847	1555	7.01	1.14	12	0.14	390.00	2397.00	4900	20230208	-44.18	2580	20221028	6.01	4900	-44.18	20230208	2620	4.39	20230104	4900	-44.18	20230208	2580	6.01	20221028	0.95	N	060570	500	284 억	1923032	N	N	0	N	N
51	20231023	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2795	5	2	0.18	154660025	55533	36.15	2715	2835	2715	3625	1955	2790	2785.01	3.38	14298	2930	2860	2815	2745	2700	2837	2722	284	835	500	1720	5	1	56859847	1589	7.17	1.17	12	0.10	390.00	2397.00	4900	20230208	-42.96	2580	20221028	8.33	4900	-42.96	20230208	2620	6.68	20230104	4900	-42.96	20230208	2580	8.33	20221028	0.95	N	060570	500	284 억	1923032	N	N	0	N	N
52	20231023	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	30	2	1.08	110952215	39859	25.94	2715	2835	2715	3625	1955	2790	2783.61	3.38	6237	2930	2860	2815	2745	2700	2837	2722	284	835	500	1720	5	1	56859847	1603	7.23	1.18	12	0.07	390.00	2397.00	4900	20230208	-42.45	2580	20221028	9.30	4900	-42.45	20230208	2620	7.63	20230104	4900	-42.45	20230208	2580	9.30	20221028	0.95	N	060570	500	284 억	1923032	N	N	0	N	N
53	20231023	130524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2810	20	2	0.72	95436410	34319	22.34	2715	2835	2715	3625	1955	2790	2780.85	3.38	7355	2930	2860	2815	2745	2700	2837	2722	284	835	500	1720	5	1	56859847	1598	7.21	1.17	12	0.06	390.00	2397.00	4900	20230208	-42.65	2580	20221028	8.91	4900	-42.65	20230208	2620	7.25	20230104	4900	-42.65	20230208	2580	8.91	20221028	0.95	N	060570	500	284 억	1923032	N	N	0	N	N
54	20231023	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2805	15	2	0.54	93029955	33460	21.78	2715	2835	2715	3625	1955	2790	2780.32	3.38	7366	2930	2860	2815	2745	2700	2837	2722	284	835	500	1720	5	1	56859847	1595	7.19	1.17	12	0.06	390.00	2397.00	4900	20230208	-42.76	2580	20221028	8.72	4900	-42.76	20230208	2620	7.06	20230104	4900	-42.76	20230208	2580	8.72	20221028	0.95	N	060570	500	284 억	1923032	N	N	0	N	N
55	20231023	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	30	2	1.08	62637220	22666	14.75	2715	2835	2715	3625	1955	2790	2763.43	3.38	6600	2930	2860	2815	2745	2700	2837	2722	284	835	500	1720	5	1	56859847	1603	7.23	1.18	12	0.04	390.00	2397.00	4900	20230208	-42.45	2580	20221028	9.30	4900	-42.45	20230208	2620	7.63	20230104	4900	-42.45	20230208	2580	9.30	20221028	0.95	N	060570	500	284 억	1923032	N	N	0	N	N
56	20231023	100515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2810	20	2	0.72	57761515	20926	13.62	2715	2835	2715	3625	1955	2790	2760.21	3.38	6886	2930	2860	2815	2745	2700	2837	2722	284	835	500	1720	5	1	56859847	1598	7.21	1.17	12	0.04	390.00	2397.00	4900	20230208	-42.65	2580	20221028	8.91	4900	-42.65	20230208	2620	7.25	20230104	4900	-42.65	20230208	2580	8.91	20221028	0.95	N	060570	500	284 억	1923032	N	N	0	N	N
57	20231023	090525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2755	-35	5	-1.25	20178850	7397	4.81	2715	2775	2715	3625	1955	2790	2727.59	3.38	2012	2930	2860	2815	2745	2700	2837	2722	284	835	500	1720	5	1	56859847	1566	7.06	1.15	12	0.01	390.00	2397.00	4900	20230208	-43.78	2580	20221028	6.78	4900	-43.78	20230208	2620	5.15	20230104	4900	-43.78	20230208	2580	6.78	20221028	0.95	N	060570	500	284 억	1923032	N	N	0	N	N
58	20231020	160518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2790	-100	5	-3.46	404414915	143865	102.69	2885	2885	2770	3755	2025	2890	2811.10	3.37	4805	2996	2942	2896	2842	2796	2920	2820	284	865	500	1790	5	1	56859847	1586	7.15	1.16	12	0.25	390.00	2397.00	4900	20230208	-43.06	2580	20221028	8.14	4900	-43.06	20230208	2620	6.49	20230104	4900	-43.06	20230208	2580	8.14	20221028	0.96	N	060570	500	284 억	1918011	N	N	8	N	N
59	20231020	150519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	-65	5	-2.25	356927045	126857	90.55	2885	2885	2770	3755	2025	2890	2813.62	3.37	4024	2996	2942	2896	2842	2796	2920	2820	284	865	500	1790	5	1	56859847	1606	7.24	1.18	12	0.22	390.00	2397.00	4900	20230208	-42.35	2580	20221028	9.50	4900	-42.35	20230208	2620	7.82	20230104	4900	-42.35	20230208	2580	9.50	20221028	0.96	N	060570	500	284 억	1918011	N	N	8	N	N
60	20231020	140522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	-65	5	-2.25	301276995	107095	76.44	2885	2885	2770	3755	2025	2890	2813.17	3.37	5986	2996	2942	2896	2842	2796	2920	2820	284	865	500	1790	5	1	56859847	1606	7.24	1.18	12	0.19	390.00	2397.00	4900	20230208	-42.35	2580	20221028	9.50	4900	-42.35	20230208	2620	7.82	20230104	4900	-42.35	20230208	2580	9.50	20221028	0.96	N	060570	500	284 억	1918011	N	N	8	N	N
61	20231020	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	-70	5	-2.42	248574365	88486	63.16	2885	2885	2770	3755	2025	2890	2809.19	3.37	4873	2996	2942	2896	2842	2796	2920	2820	284	865	500	1790	5	1	56859847	1603	7.23	1.18	12	0.16	390.00	2397.00	4900	20230208	-42.45	2580	20221028	9.30	4900	-42.45	20230208	2620	7.63	20230104	4900	-42.45	20230208	2580	9.30	20221028	0.96	N	060570	500	284 억	1918011	N	N	8	N	N
62	20231020	120516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	-70	5	-2.42	238060845	84744	60.49	2885	2885	2770	3755	2025	2890	2809.17	3.37	4849	2996	2942	2896	2842	2796	2920	2820	284	865	500	1790	5	1	56859847	1603	7.23	1.18	12	0.15	390.00	2397.00	4900	20230208	-42.45	2580	20221028	9.30	4900	-42.45	20230208	2620	7.63	20230104	4900	-42.45	20230208	2580	9.30	20221028	0.96	N	060570	500	284 억	1918011	N	N	8	N	N
63	20231020	110520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2810	-80	5	-2.77	188749955	67053	47.86	2885	2885	2775	3755	2025	2890	2814.93	3.37	6117	2996	2942	2896	2842	2796	2920	2820	284	865	500	1790	5	1	56859847	1598	7.21	1.17	12	0.12	390.00	2397.00	4900	20230208	-42.65	2580	20221028	8.91	4900	-42.65	20230208	2620	7.25	20230104	4900	-42.65	20230208	2580	8.91	20221028	0.96	N	060570	500	284 억	1918011	N	N	8	N	N
64	20231020	100515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2810	-80	5	-2.77	118050600	41789	29.83	2885	2885	2800	3755	2025	2890	2824.92	3.37	9399	2996	2942	2896	2842	2796	2920	2820	284	865	500	1790	5	1	56859847	1598	7.21	1.17	12	0.07	390.00	2397.00	4900	20230208	-42.65	2580	20221028	8.91	4900	-42.65	20230208	2620	7.25	20230104	4900	-42.65	20230208	2580	8.91	20221028	0.96	N	060570	500	284 억	1918011	N	N	8	N	N
65	20231020	090516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2845	-45	5	-1.56	12860300	4493	3.21	2885	2885	2845	3755	2025	2890	2862.28	3.37	470	2996	2942	2896	2842	2796	2920	2820	284	865	500	1790	5	1	56859847	1618	7.29	1.19	12	0.01	390.00	2397.00	4900	20230208	-41.94	2580	20221028	10.27	4900	-41.94	20230208	2620	8.59	20230104	4900	-41.94	20230208	2580	10.27	20221028	0.96	N	060570	500	284 억	1918011	N	N	8	N	N
66	20231019	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-95	5	-3.18	400435015	138471	122.35	2935	2950	2850	3880	2090	2985	2890.62	3.38	-1479	3095	3040	2990	2935	2885	3015	2910	284	895	500	1850	5	1	56859847	1643	7.41	1.21	12	0.24	390.00	2397.00	4900	20230208	-41.02	2580	20221028	12.02	4900	-41.02	20230208	2620	10.31	20230104	4900	-41.02	20230208	2580	12.02	20221028	0.98	N	060570	500	284 억	1919934	N	N	8	N	N
67	20231019	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	-115	5	-3.85	349217940	120629	106.59	2935	2950	2850	3880	2090	2985	2893.62	3.38	-8226	3095	3040	2990	2935	2885	3015	2910	284	895	500	1850	5	1	56859847	1632	7.36	1.20	12	0.21	390.00	2397.00	4900	20230208	-41.43	2580	20221028	11.24	4900	-41.43	20230208	2620	9.54	20230104	4900	-41.43	20230208	2580	11.24	20221028	0.98	N	060570	500	284 억	1919934	N	N	12	N	N
68	20231019	140514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2860	-125	5	-4.19	311665870	107587	95.06	2935	2950	2850	3880	2090	2985	2895.39	3.38	-9598	3095	3040	2990	2935	2885	3015	2910	284	895	500	1850	5	1	56859847	1626	7.33	1.19	12	0.19	390.00	2397.00	4900	20230208	-41.63	2580	20221028	10.85	4900	-41.63	20230208	2620	9.16	20230104	4900	-41.63	20230208	2580	10.85	20221028	0.98	N	060570	500	284 억	1919934	N	N	12	N	N
69	20231019	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	-130	5	-4.36	293869015	101376	89.57	2935	2950	2850	3880	2090	2985	2897.26	3.38	-9068	3095	3040	2990	2935	2885	3015	2910	284	895	500	1850	5	1	56859847	1623	7.32	1.19	12	0.18	390.00	2397.00	4900	20230208	-41.73	2580	20221028	10.66	4900	-41.73	20230208	2620	8.97	20230104	4900	-41.73	20230208	2580	10.66	20221028	0.98	N	060570	500	284 억	1919934	N	N	12	N	N
70	20231019	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	-115	5	-3.85	284535550	98109	86.69	2935	2950	2850	3880	2090	2985	2898.63	3.38	-8456	3095	3040	2990	2935	2885	3015	2910	284	895	500	1850	5	1	56859847	1632	7.36	1.20	12	0.17	390.00	2397.00	4900	20230208	-41.43	2580	20221028	11.24	4900	-41.43	20230208	2620	9.54	20230104	4900	-41.43	20230208	2580	11.24	20221028	0.98	N	060570	500	284 억	1919934	N	N	12	N	N
71	20231019	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-100	5	-3.35	197404265	67813	59.92	2935	2950	2880	3880	2090	2985	2909.01	3.38	-1938	3095	3040	2990	2935	2885	3015	2910	284	895	500	1850	5	1	56859847	1640	7.40	1.20	12	0.12	390.00	2397.00	4900	20230208	-41.12	2580	20221028	11.82	4900	-41.12	20230208	2620	10.11	20230104	4900	-41.12	20230208	2580	11.82	20221028	0.98	N	060570	500	284 억	1919934	N	N	12	N	N
72	20231019	100509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-85	5	-2.85	151447705	51901	45.86	2935	2950	2895	3880	2090	2985	2915.63	3.38	-1388	3095	3040	2990	2935	2885	3015	2910	284	895	500	1850	5	1	56859847	1649	7.44	1.21	12	0.09	390.00	2397.00	4900	20230208	-40.82	2580	20221028	12.40	4900	-40.82	20230208	2620	10.69	20230104	4900	-40.82	20230208	2580	12.40	20221028	0.98	N	060570	500	284 억	1919934	N	N	12	N	N
73	20231019	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-70	5	-2.35	72546300	24720	21.84	2935	2950	2905	3880	2090	2985	2930.81	3.38	1813	3095	3040	2990	2935	2885	3015	2910	284	895	500	1850	5	1	56859847	1657	7.47	1.22	12	0.04	390.00	2397.00	4900	20230208	-40.51	2580	20221028	12.98	4900	-40.51	20230208	2620	11.26	20230104	4900	-40.51	20230208	2580	12.98	20221028	0.98	N	060570	500	284 억	1919934	N	N	12	N	N
74	20231018	160516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-60	5	-1.97	329199335	110332	35.00	3045	3045	2940	3955	2135	3045	2983.72	3.43	-33249	3268	3156	3073	2961	2878	3212	3017	284	910	500	1880	5	1	56859847	1697	7.65	1.25	12	0.19	390.00	2397.00	4900	20230208	-39.08	2580	20221028	15.70	4900	-39.08	20230208	2620	13.93	20230104	4900	-39.08	20230208	2580	15.70	20221028	1.01	N	060570	500	284 억	1952896	N	N	12	N	N
75	20231018	150509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-75	5	-2.46	315311375	105675	33.53	3045	3045	2940	3955	2135	3045	2983.78	3.43	-33775	3268	3156	3073	2961	2878	3212	3017	284	910	500	1880	5	1	56859847	1689	7.62	1.24	12	0.19	390.00	2397.00	4900	20230208	-39.39	2580	20221028	15.12	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2580	15.12	20221028	1.01	N	060570	500	284 억	1952896	N	N	8	N	N
76	20231018	140505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	-100	5	-3.28	251845165	84286	26.74	3045	3045	2945	3955	2135	3045	2987.98	3.43	-22185	3268	3156	3073	2961	2878	3212	3017	284	910	500	1880	5	1	56859847	1675	7.55	1.23	12	0.15	390.00	2397.00	4900	20230208	-39.90	2580	20221028	14.15	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2580	14.15	20221028	1.01	N	060570	500	284 억	1952896	N	N	8	N	N
77	20231018	130503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-85	5	-2.79	224732015	75108	23.83	3045	3045	2955	3955	2135	3045	2992.12	3.43	-17378	3268	3156	3073	2961	2878	3212	3017	284	910	500	1880	5	1	56859847	1683	7.59	1.23	12	0.13	390.00	2397.00	4900	20230208	-39.59	2580	20221028	14.73	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2580	14.73	20221028	1.01	N	060570	500	284 억	1952896	N	N	8	N	N
78	20231018	120511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-50	5	-1.64	151321800	50378	15.98	3045	3045	2980	3955	2135	3045	3003.73	3.43	-10680	3268	3156	3073	2961	2878	3212	3017	284	910	500	1880	5	1	56859847	1703	7.68	1.25	12	0.09	390.00	2397.00	4900	20230208	-38.88	2580	20221028	16.09	4900	-38.88	20230208	2620	14.31	20230104	4900	-38.88	20230208	2580	16.09	20221028	1.01	N	060570	500	284 억	1952896	N	N	8	N	N
79	20231018	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-30	5	-0.99	97574595	32417	10.28	3045	3045	2990	3955	2135	3045	3009.98	3.43	-4981	3268	3156	3073	2961	2878	3212	3017	284	910	500	1880	5	1	56859847	1714	7.73	1.26	12	0.06	390.00	2397.00	4900	20230208	-38.47	2580	20221028	16.86	4900	-38.47	20230208	2620	15.08	20230104	4900	-38.47	20230208	2580	16.86	20221028	1.01	N	060570	500	284 억	1952896	N	N	8	N	N
80	20231018	100510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	-40	5	-1.31	89363545	29683	9.42	3045	3045	2990	3955	2135	3045	3010.60	3.43	-5386	3268	3156	3073	2961	2878	3212	3017	284	910	500	1880	5	1	56859847	1709	7.71	1.25	12	0.05	390.00	2397.00	4900	20230208	-38.67	2580	20221028	16.47	4900	-38.67	20230208	2620	14.69	20230104	4900	-38.67	20230208	2580	16.47	20221028	1.01	N	060570	500	284 억	1952896	N	N	8	N	N
81	20231018	090506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	-25	5	-0.82	26198445	8679	2.75	3045	3045	2995	3955	2135	3045	3018.60	3.43	-7374	3268	3156	3073	2961	2878	3212	3017	284	910	500	1880	5	1	56859847	1717	7.74	1.26	12	0.02	390.00	2397.00	4900	20230208	-38.37	2580	20221028	17.05	4900	-38.37	20230208	2620	15.27	20230104	4900	-38.37	20230208	2580	17.05	20221028	1.01	N	060570	500	284 억	1952896	N	N	8	N	N
82	20231017	160510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	25	2	0.83	960130870	311962	223.79	3005	3185	2990	3925	2115	3020	3077.72	3.44	-3447	3206	3112	3041	2947	2876	3160	2995	284	905	500	1870	5	1	56859847	1731	7.81	1.27	12	0.55	390.00	2397.00	4900	20230208	-37.86	2580	20221028	18.02	4900	-37.86	20230208	2620	16.22	20230104	4900	-37.86	20230208	2580	18.02	20221028	1.04	N	060570	500	284 억	1954566	N	N	8	N	N
83	20231017	150509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	30	2	0.99	856358400	277626	199.15	3005	3185	3005	3925	2115	3020	3084.58	3.44	-12537	3206	3112	3041	2947	2876	3160	2995	284	905	500	1870	5	1	56859847	1734	7.82	1.27	12	0.49	390.00	2397.00	4900	20230208	-37.76	2580	20221028	18.22	4900	-37.76	20230208	2620	16.41	20230104	4900	-37.76	20230208	2580	18.22	20221028	1.04	N	060570	500	284 억	1954566	N	N	7	N	N
84	20231017	140511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	15	2	0.50	806476885	261217	187.38	3005	3185	3005	3925	2115	3020	3087.38	3.44	-9731	3206	3112	3041	2947	2876	3160	2995	284	905	500	1870	5	1	56859847	1726	7.78	1.27	12	0.46	390.00	2397.00	4900	20230208	-38.06	2580	20221028	17.64	4900	-38.06	20230208	2620	15.84	20230104	4900	-38.06	20230208	2580	17.64	20221028	1.04	N	060570	500	284 억	1954566	N	N	7	N	N
85	20231017	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	30	2	0.99	730075700	236088	169.36	3005	3185	3005	3925	2115	3020	3092.39	3.44	-11790	3206	3112	3041	2947	2876	3160	2995	284	905	500	1870	5	1	56859847	1734	7.82	1.27	12	0.42	390.00	2397.00	4900	20230208	-37.76	2580	20221028	18.22	4900	-37.76	20230208	2620	16.41	20230104	4900	-37.76	20230208	2580	18.22	20221028	1.04	N	060570	500	284 억	1954566	N	N	7	N	N
86	20231017	120508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	70	2	2.32	506999985	163929	117.59	3005	3185	3005	3925	2115	3020	3092.80	3.44	-5873	3206	3112	3041	2947	2876	3160	2995	284	905	500	1870	5	1	56859847	1757	7.92	1.29	12	0.29	390.00	2397.00	4900	20230208	-36.94	2580	20221028	19.77	4900	-36.94	20230208	2620	17.94	20230104	4900	-36.94	20230208	2580	19.77	20221028	1.04	N	060570	500	284 억	1954566	N	N	7	N	N
87	20231017	110504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	80	2	2.65	336706805	108605	77.91	3005	3185	3005	3925	2115	3020	3100.29	3.44	-4043	3206	3112	3041	2947	2876	3160	2995	284	905	500	1870	5	1	56859847	1763	7.95	1.29	12	0.19	390.00	2397.00	4900	20230208	-36.73	2580	20221028	20.16	4900	-36.73	20230208	2620	18.32	20230104	4900	-36.73	20230208	2580	20.16	20221028	1.04	N	060570	500	284 억	1954566	N	N	7	N	N
88	20231017	100502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	25	2	0.83	56443050	18541	13.30	3005	3070	3005	3925	2115	3020	3044.23	3.44	3285	3206	3112	3041	2947	2876	3160	2995	284	905	500	1870	5	1	56859847	1731	7.81	1.27	12	0.03	390.00	2397.00	4900	20230208	-37.86	2580	20221028	18.02	4900	-37.86	20230208	2620	16.22	20230104	4900	-37.86	20230208	2580	18.02	20221028	1.04	N	060570	500	284 억	1954566	N	N	7	N	N
89	20231017	090505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	20	2	0.66	10826745	3568	2.56	3005	3050	3005	3925	2115	3020	3034.40	3.44	460	3206	3112	3041	2947	2876	3160	2995	284	905	500	1870	5	1	56859847	1729	7.79	1.27	12	0.01	390.00	2397.00	4900	20230208	-37.96	2580	20221028	17.83	4900	-37.96	20230208	2620	16.03	20230104	4900	-37.96	20230208	2580	17.83	20221028	1.04	N	060570	500	284 억	1954566	N	N	7	N	N
90	20231016	160504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	-15	5	-0.49	417057075	138084	300.61	3005	3135	2970	3945	2125	3035	3020.31	3.45	-9398	3105	3070	3040	3005	2975	3055	2990	284	910	500	1880	5	1	56859847	1717	7.74	1.26	12	0.24	390.00	2397.00	4900	20230208	-38.37	2580	20221012	17.05	4900	-38.37	20230208	2620	15.27	20230104	4900	-38.37	20230208	2580	17.05	20221028	1.06	N	060570	500	284 억	1963925	N	N	7	N	N
91	20231016	150504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-40	5	-1.32	396773985	131346	285.94	3005	3135	2970	3945	2125	3035	3020.83	3.45	-11289	3105	3070	3040	3005	2975	3055	2990	284	910	500	1880	5	1	56859847	1703	7.68	1.25	12	0.23	390.00	2397.00	4900	20230208	-38.88	2580	20221012	16.09	4900	-38.88	20230208	2620	14.31	20230104	4900	-38.88	20230208	2580	16.09	20221028	1.06	N	060570	500	284 억	1963925	N	N	0	N	N
92	20231016	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	-30	5	-0.99	347376135	114869	250.07	3005	3135	2970	3945	2125	3035	3024.11	3.45	-8538	3105	3070	3040	3005	2975	3055	2990	284	910	500	1880	5	1	56859847	1709	7.71	1.25	12	0.20	390.00	2397.00	4900	20230208	-38.67	2580	20221012	16.47	4900	-38.67	20230208	2620	14.69	20230104	4900	-38.67	20230208	2580	16.47	20221028	1.06	N	060570	500	284 억	1963925	N	N	0	N	N
93	20231016	130503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	-30	5	-0.99	256259305	84423	183.79	3005	3135	2980	3945	2125	3035	3035.42	3.45	-16631	3105	3070	3040	3005	2975	3055	2990	284	910	500	1880	5	1	56859847	1709	7.71	1.25	12	0.15	390.00	2397.00	4900	20230208	-38.67	2580	20221012	16.47	4900	-38.67	20230208	2620	14.69	20230104	4900	-38.67	20230208	2580	16.47	20221028	1.06	N	060570	500	284 억	1963925	N	N	0	N	N
94	20231016	120502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	-35	5	-1.15	225249985	74132	161.38	3005	3135	2980	3945	2125	3035	3038.50	3.45	-12215	3105	3070	3040	3005	2975	3055	2990	284	910	500	1880	5	1	56859847	1706	7.69	1.25	12	0.13	390.00	2397.00	4900	20230208	-38.78	2580	20221012	16.28	4900	-38.78	20230208	2620	14.50	20230104	4900	-38.78	20230208	2580	16.28	20221028	1.06	N	060570	500	284 억	1963925	N	N	0	N	N
95	20231016	110501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	15	2	0.49	199166080	65499	142.59	3005	3135	2980	3945	2125	3035	3040.75	3.45	-12191	3105	3070	3040	3005	2975	3055	2990	284	910	500	1880	5	1	56859847	1734	7.82	1.27	12	0.12	390.00	2397.00	4900	20230208	-37.76	2580	20221012	18.22	4900	-37.76	20230208	2620	16.41	20230104	4900	-37.76	20230208	2580	18.22	20221028	1.06	N	060570	500	284 억	1963925	N	N	0	N	N
96	20231016	100457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	0	3	0.00	145714495	47979	104.45	3005	3135	2980	3945	2125	3035	3037.05	3.45	-7971	3105	3070	3040	3005	2975	3055	2990	284	910	500	1880	5	1	56859847	1726	7.78	1.27	12	0.08	390.00	2397.00	4900	20230208	-38.06	2580	20221012	17.64	4900	-38.06	20230208	2620	15.84	20230104	4900	-38.06	20230208	2580	17.64	20221028	1.06	N	060570	500	284 억	1963925	N	N	0	N	N
97	20231016	090500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-45	5	-1.48	22268380	7388	16.08	3005	3035	2990	3945	2125	3035	3014.13	3.45	-5522	3105	3070	3040	3005	2975	3055	2990	284	910	500	1880	5	1	56859847	1700	7.67	1.25	12	0.01	390.00	2397.00	4900	20230208	-38.98	2580	20221012	15.89	4900	-38.98	20230208	2620	14.12	20230104	4900	-38.98	20230208	2580	15.89	20221028	1.06	N	060570	500	284 억	1963925	N	N	0	N	N
98	20231012	160512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3065	120	2	4.07	242542740	79962	20.02	2950	3075	2950	3825	2065	2945	3033.03	3.40	28009	3241	3092	2981	2832	2721	3167	2907	284	880	500	1820	5	1	56859847	1743	7.86	1.28	12	0.14	390.00	2397.00	4900	20230208	-37.45	2580	20221012	18.80	4900	-37.45	20230208	2620	16.98	20230104	4900	-37.45	20230208	2580	18.80	20221012	1.06	N	060570	500	284 억	1934798	N	N	0	N	N
99	20231012	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	125	2	4.24	204022020	67404	16.88	2950	3075	2950	3825	2065	2945	3026.85	3.40	28007	3241	3092	2981	2832	2721	3167	2907	284	880	500	1820	5	1	56859847	1746	7.87	1.28	12	0.12	390.00	2397.00	4900	20230208	-37.35	2580	20221012	18.99	4900	-37.35	20230208	2620	17.18	20230104	4900	-37.35	20230208	2580	18.99	20221012	1.06	N	060570	500	284 억	1934798	N	N	0	N	N
100	20231012	140502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	110	2	3.74	160568120	53186	13.32	2950	3055	2950	3825	2065	2945	3018.99	3.40	25940	3241	3092	2981	2832	2721	3167	2907	284	880	500	1820	5	1	56859847	1737	7.83	1.27	12	0.09	390.00	2397.00	4900	20230208	-37.65	2580	20221012	18.41	4900	-37.65	20230208	2620	16.60	20230104	4900	-37.65	20230208	2580	18.41	20221012	1.06	N	060570	500	284 억	1934798	N	N	0	N	N
101	20231012	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	90	2	3.06	139006675	46096	11.54	2950	3045	2950	3825	2065	2945	3015.59	3.40	22376	3241	3092	2981	2832	2721	3167	2907	284	880	500	1820	5	1	56859847	1726	7.78	1.27	12	0.08	390.00	2397.00	4900	20230208	-38.06	2580	20221012	17.64	4900	-38.06	20230208	2620	15.84	20230104	4900	-38.06	20230208	2580	17.64	20221012	1.06	N	060570	500	284 억	1934798	N	N	0	N	N
102	20231012	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3025	80	2	2.72	127296970	42229	10.57	2950	3045	2950	3825	2065	2945	3014.44	3.40	19962	3241	3092	2981	2832	2721	3167	2907	284	880	500	1820	5	1	56859847	1720	7.76	1.26	12	0.07	390.00	2397.00	4900	20230208	-38.27	2580	20221012	17.25	4900	-38.27	20230208	2620	15.46	20230104	4900	-38.27	20230208	2580	17.25	20221012	1.06	N	060570	500	284 억	1934798	N	N	0	N	N
103	20231012	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	75	2	2.55	101238410	33627	8.42	2950	3045	2950	3825	2065	2945	3010.63	3.40	14385	3241	3092	2981	2832	2721	3167	2907	284	880	500	1820	5	1	56859847	1717	7.74	1.26	12	0.06	390.00	2397.00	4900	20230208	-38.37	2580	20221012	17.05	4900	-38.37	20230208	2620	15.27	20230104	4900	-38.37	20230208	2580	17.05	20221012	1.06	N	060570	500	284 억	1934798	N	N	0	N	N
104	20231012	100506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	75	2	2.55	68595830	22841	5.72	2950	3035	2950	3825	2065	2945	3003.19	3.40	11330	3241	3092	2981	2832	2721	3167	2907	284	880	500	1820	5	1	56859847	1717	7.74	1.26	12	0.04	390.00	2397.00	4900	20230208	-38.37	2580	20221012	17.05	4900	-38.37	20230208	2620	15.27	20230104	4900	-38.37	20230208	2580	17.05	20221012	1.06	N	060570	500	284 억	1934798	N	N	0	N	N
105	20231012	090509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	10	2	0.34	1830545	620	0.16	2950	2960	2950	3825	2065	2945	2952.49	3.40	0	3241	3092	2981	2832	2721	3167	2907	284	880	500	1820	5	1	56859847	1680	7.58	1.23	12	0.00	390.00	2397.00	4900	20230208	-39.69	2580	20221012	14.53	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2580	14.53	20221012	1.06	N	060570	500	284 억	1934798	N	N	0	N	N
106	20231011	160504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	85	2	2.97	1198239860	398701	307.26	2870	3130	2870	3715	2005	2860	3005.37	3.36	24494	3020	2940	2895	2815	2770	2917	2792	284	855	500	1770	5	1	56859847	1675	7.55	1.23	12	0.70	390.00	2397.00	4900	20230208	-39.90	2580	20221012	14.15	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2580	14.15	20221012	1.04	N	060570	500	284 억	1911591	N	N	0	N	N
107	20231011	150504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	100	2	3.50	1163303880	386864	298.14	2870	3130	2870	3715	2005	2860	3007.01	3.36	21554	3020	2940	2895	2815	2770	2917	2792	284	855	500	1770	5	1	56859847	1683	7.59	1.23	12	0.68	390.00	2397.00	4900	20230208	-39.59	2580	20221012	14.73	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2580	14.73	20221012	1.04	N	060570	500	284 억	1911591	N	N	0	N	N
108	20231011	140509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	175	2	6.12	706146125	233237	179.75	2870	3130	2870	3715	2005	2860	3027.59	3.36	-17796	3020	2940	2895	2815	2770	2917	2792	284	855	500	1770	5	1	56859847	1726	7.78	1.27	12	0.41	390.00	2397.00	4900	20230208	-38.06	2580	20221012	17.64	4900	-38.06	20230208	2620	15.84	20230104	4900	-38.06	20230208	2580	17.64	20221012	1.04	N	060570	500	284 억	1911591	N	N	0	N	N
109	20231011	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	120	2	4.20	204302520	69173	53.31	2870	2990	2870	3715	2005	2860	2953.50	3.36	25823	3020	2940	2895	2815	2770	2917	2792	284	855	500	1770	5	1	56859847	1694	7.64	1.24	12	0.12	390.00	2397.00	4900	20230208	-39.18	2580	20221012	15.50	4900	-39.18	20230208	2620	13.74	20230104	4900	-39.18	20230208	2580	15.50	20221012	1.04	N	060570	500	284 억	1911591	N	N	0	N	N
110	20231011	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	120	2	4.20	143628895	48745	37.57	2870	2985	2870	3715	2005	2860	2946.54	3.36	23012	3020	2940	2895	2815	2770	2917	2792	284	855	500	1770	5	1	56859847	1694	7.64	1.24	12	0.09	390.00	2397.00	4900	20230208	-39.18	2580	20221012	15.50	4900	-39.18	20230208	2620	13.74	20230104	4900	-39.18	20230208	2580	15.50	20221012	1.04	N	060570	500	284 억	1911591	N	N	0	N	N
111	20231011	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	85	2	2.97	119254285	40532	31.24	2870	2970	2870	3715	2005	2860	2942.23	3.36	22380	3020	2940	2895	2815	2770	2917	2792	284	855	500	1770	5	1	56859847	1675	7.55	1.23	12	0.07	390.00	2397.00	4900	20230208	-39.90	2580	20221012	14.15	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2580	14.15	20221012	1.04	N	060570	500	284 억	1911591	N	N	0	N	N
112	20231011	100501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	90	2	3.15	65565920	22329	17.21	2870	2965	2870	3715	2005	2860	2936.36	3.36	9437	3020	2940	2895	2815	2770	2917	2792	284	855	500	1770	5	1	56859847	1677	7.56	1.23	12	0.04	390.00	2397.00	4900	20230208	-39.80	2580	20221012	14.34	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2580	14.34	20221012	1.04	N	060570	500	284 억	1911591	N	N	0	N	N
113	20231011	090506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	40	2	1.40	3869875	1345	1.04	2870	2935	2870	3715	2005	2860	2877.23	3.36	-137	3020	2940	2895	2815	2770	2917	2792	284	855	500	1770	5	1	56859847	1649	7.44	1.21	12	0.00	390.00	2397.00	4900	20230208	-40.82	2580	20221012	12.40	4900	-40.82	20230208	2620	10.69	20230104	4900	-40.82	20230208	2580	12.40	20221012	1.04	N	060570	500	284 억	1911591	N	N	0	N	N
114	20231010	160459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2860	-70	5	-2.39	375320880	129068	66.13	2930	2975	2850	3805	2055	2930	2907.95	3.37	-1837	3170	3050	2925	2805	2680	3110	2865	284	875	500	1810	5	1	56859847	1626	7.33	1.19	12	0.23	390.00	2397.00	4900	20230208	-41.63	2580	20221012	10.85	4900	-41.63	20230208	2620	9.16	20230104	4900	-41.63	20230208	2580	10.85	20221012	1.07	N	060570	500	284 억	1913428	N	N	0	N	N
115	20231010	150458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2865	-65	5	-2.22	347665240	119397	61.17	2930	2975	2855	3805	2055	2930	2911.84	3.37	-2496	3170	3050	2925	2805	2680	3110	2865	284	875	500	1810	5	1	56859847	1629	7.35	1.20	12	0.21	390.00	2397.00	4900	20230208	-41.53	2580	20221012	11.05	4900	-41.53	20230208	2620	9.35	20230104	4900	-41.53	20230208	2580	11.05	20221012	1.07	N	060570	500	284 억	1913428	N	N	0	N	N
116	20231010	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-40	5	-1.37	277822620	95092	48.72	2930	2975	2870	3805	2055	2930	2921.62	3.37	6287	3170	3050	2925	2805	2680	3110	2865	284	875	500	1810	5	1	56859847	1643	7.41	1.21	12	0.17	390.00	2397.00	4900	20230208	-41.02	2580	20221012	12.02	4900	-41.02	20230208	2620	10.31	20230104	4900	-41.02	20230208	2580	12.02	20221012	1.07	N	060570	500	284 억	1913428	N	N	0	N	N
117	20231010	130457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-25	5	-0.85	238268475	81398	41.70	2930	2975	2870	3805	2055	2930	2927.20	3.37	9875	3170	3050	2925	2805	2680	3110	2865	284	875	500	1810	5	1	56859847	1652	7.45	1.21	12	0.14	390.00	2397.00	4900	20230208	-40.71	2580	20221012	12.60	4900	-40.71	20230208	2620	10.88	20230104	4900	-40.71	20230208	2580	12.60	20221012	1.07	N	060570	500	284 억	1913428	N	N	0	N	N
118	20231010	120457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	10	2	0.34	196686325	67145	34.40	2930	2975	2870	3805	2055	2930	2929.28	3.37	15120	3170	3050	2925	2805	2680	3110	2865	284	875	500	1810	5	1	56859847	1672	7.54	1.23	12	0.12	390.00	2397.00	4900	20230208	-40.00	2580	20221012	13.95	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2580	13.95	20221012	1.07	N	060570	500	284 억	1913428	N	N	0	N	N
119	20231010	110448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	40	2	1.37	172500225	58925	30.19	2930	2975	2870	3805	2055	2930	2927.45	3.37	15761	3170	3050	2925	2805	2680	3110	2865	284	875	500	1810	5	1	56859847	1689	7.62	1.24	12	0.10	390.00	2397.00	4900	20230208	-39.39	2580	20221012	15.12	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2580	15.12	20221012	1.07	N	060570	500	284 억	1913428	N	N	0	N	N
120	20231010	100453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	0	3	0.00	134818765	46164	23.65	2930	2975	2870	3805	2055	2930	2920.43	3.37	9650	3170	3050	2925	2805	2680	3110	2865	284	875	500	1810	5	1	56859847	1666	7.51	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.20	2580	20221012	13.57	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2580	13.57	20221012	1.07	N	060570	500	284 억	1913428	N	N	0	N	N
121	20231010	090451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-15	5	-0.51	56284800	19327	9.90	2930	2945	2870	3805	2055	2930	2912.24	3.37	5371	3170	3050	2925	2805	2680	3110	2865	284	875	500	1810	5	1	56859847	1657	7.47	1.22	12	0.03	390.00	2397.00	4900	20230208	-40.51	2580	20221012	12.98	4900	-40.51	20230208	2620	11.26	20230104	4900	-40.51	20230208	2580	12.98	20221012	1.07	N	060570	500	284 억	1913428	N	N	0	N	N
122	20231006	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	90	2	3.17	571131820	194408	166.89	2800	3045	2800	3690	1990	2840	2937.93	3.35	8983	2980	2910	2875	2805	2770	2892	2787	284	850	500	1760	5	1	56859847	1666	7.51	1.22	12	0.34	390.00	2397.00	4900	20230208	-40.20	2580	20221012	13.57	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2580	13.57	20221012	1.20	N	060570	500	284 억	1903976	N	N	0	N	N
123	20231006	150448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	85	2	2.99	544135450	185181	158.97	2800	3045	2800	3690	1990	2840	2938.53	3.35	6486	2980	2910	2875	2805	2770	2892	2787	284	850	500	1760	5	1	56859847	1663	7.50	1.22	12	0.33	390.00	2397.00	4900	20230208	-40.31	2580	20221012	13.37	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2580	13.37	20221012	1.20	N	060570	500	284 억	1903976	N	N	0	N	N
124	20231006	140448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	75	2	2.64	164054225	57312	49.20	2800	2920	2800	3690	1990	2840	2862.57	3.35	20619	2980	2910	2875	2805	2770	2892	2787	284	850	500	1760	5	1	56859847	1657	7.47	1.22	12	0.10	390.00	2397.00	4900	20230208	-40.51	2580	20221012	12.98	4900	-40.51	20230208	2620	11.26	20230104	4900	-40.51	20230208	2580	12.98	20221012	1.20	N	060570	500	284 억	1903976	N	N	0	N	N
125	20231006	130446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	55	2	1.94	146080105	51113	43.88	2800	2920	2800	3690	1990	2840	2858.07	3.35	18734	2980	2910	2875	2805	2770	2892	2787	284	850	500	1760	5	1	56859847	1646	7.42	1.21	12	0.09	390.00	2397.00	4900	20230208	-40.92	2580	20221012	12.21	4900	-40.92	20230208	2620	10.50	20230104	4900	-40.92	20230208	2580	12.21	20221012	1.20	N	060570	500	284 억	1903976	N	N	0	N	N
126	20231006	120442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	55	2	1.94	130360860	45700	39.23	2800	2910	2800	3690	1990	2840	2852.60	3.35	17516	2980	2910	2875	2805	2770	2892	2787	284	850	500	1760	5	1	56859847	1646	7.42	1.21	12	0.08	390.00	2397.00	4900	20230208	-40.92	2580	20221012	12.21	4900	-40.92	20230208	2620	10.50	20230104	4900	-40.92	20230208	2580	12.21	20221012	1.20	N	060570	500	284 억	1903976	N	N	0	N	N
127	20231006	110440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	55	2	1.94	125652835	44073	37.83	2800	2910	2800	3690	1990	2840	2851.08	3.35	16664	2980	2910	2875	2805	2770	2892	2787	284	850	500	1760	5	1	56859847	1646	7.42	1.21	12	0.08	390.00	2397.00	4900	20230208	-40.92	2580	20221012	12.21	4900	-40.92	20230208	2620	10.50	20230104	4900	-40.92	20230208	2580	12.21	20221012	1.20	N	060570	500	284 억	1903976	N	N	0	N	N
128	20231006	100444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	35	2	1.23	93297295	32869	28.22	2800	2900	2800	3690	1990	2840	2838.45	3.35	14670	2980	2910	2875	2805	2770	2892	2787	284	850	500	1760	5	1	56859847	1635	7.37	1.20	12	0.06	390.00	2397.00	4900	20230208	-41.33	2580	20221012	11.43	4900	-41.33	20230208	2620	9.73	20230104	4900	-41.33	20230208	2580	11.43	20221012	1.20	N	060570	500	284 억	1903976	N	N	0	N	N
129	20231006	090440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	15	2	0.53	35062270	12440	10.68	2800	2855	2800	3690	1990	2840	2818.09	3.35	4922	2980	2910	2875	2805	2770	2892	2787	284	850	500	1760	5	1	56859847	1623	7.32	1.19	12	0.02	390.00	2397.00	4900	20230208	-41.73	2580	20221012	10.66	4900	-41.73	20230208	2620	8.97	20230104	4900	-41.73	20230208	2580	10.66	20221012	1.20	N	060570	500	284 억	1903976	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History