KissMeData/276040/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161104	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6020	-200	5	-3.22	408019950	67674	246.18	6220	6290	5890	8080	4360	6220	6029.23	1.58	-27462	6413	6316	6183	6086	5953	6365	6135	63	1860	500	4350	10	1	12554474	756	-16.31	2.92	12	0.54	-369.00	2061.00	19080	20230208	-68.45	5890	20231031	2.21	19080	-68.45	20230208	5890	2.21	20231031	19080	-68.45	20230208	5890	2.21	20231031	1.20	N	276040	500	62 억	198667	N	N	6	N	N
3	20231031	151115	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5940	-280	5	-4.50	386499450	64082	233.11	6220	6290	5890	8080	4360	6220	6031.33	1.58	-25408	6413	6316	6183	6086	5953	6365	6135	63	1860	500	4350	10	1	12554474	746	-16.10	2.88	12	0.51	-369.00	2061.00	19080	20230208	-68.87	5890	20231031	0.85	19080	-68.87	20230208	5890	0.85	20231031	19080	-68.87	20230208	5890	0.85	20231031	1.20	N	276040	500	62 억	198667	N	N	4	N	N
4	20231031	141124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5900	-320	5	-5.14	343988620	56924	207.07	6220	6290	5900	8080	4360	6220	6042.95	1.58	-25742	6413	6316	6183	6086	5953	6365	6135	63	1860	500	4350	10	1	12554474	741	-15.99	2.86	12	0.45	-369.00	2061.00	19080	20230208	-69.08	5900	20231031	0.00	19080	-69.08	20230208	5900	0.00	20231031	19080	-69.08	20230208	5900	0.00	20231031	1.20	N	276040	500	62 억	198667	N	N	4	N	N
5	20231031	131114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5960	-260	5	-4.18	284452860	46893	170.58	6220	6290	5960	8080	4360	6220	6066.00	1.58	-23013	6413	6316	6183	6086	5953	6365	6135	63	1860	500	4350	10	1	12554474	748	-16.15	2.89	12	0.37	-369.00	2061.00	19080	20230208	-68.76	5900	20231026	1.02	19080	-68.76	20230208	5900	1.02	20231026	19080	-68.76	20230208	5900	1.02	20231026	1.20	N	276040	500	62 억	198667	N	N	4	N	N
6	20231031	121116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5990	-230	5	-3.70	235009480	38613	140.46	6220	6290	5980	8080	4360	6220	6086.28	1.58	-19770	6413	6316	6183	6086	5953	6365	6135	63	1860	500	4350	10	1	12554474	752	-16.23	2.91	12	0.31	-369.00	2061.00	19080	20230208	-68.61	5900	20231026	1.53	19080	-68.61	20230208	5900	1.53	20231026	19080	-68.61	20230208	5900	1.53	20231026	1.20	N	276040	500	62 억	198667	N	N	4	N	N
7	20231031	111144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6000	-220	5	-3.54	186754620	30581	111.24	6220	6290	5990	8080	4360	6220	6106.88	1.58	-15288	6413	6316	6183	6086	5953	6365	6135	63	1860	500	4350	10	1	12554474	753	-16.26	2.91	12	0.24	-369.00	2061.00	19080	20230208	-68.55	5900	20231026	1.69	19080	-68.55	20230208	5900	1.69	20231026	19080	-68.55	20230208	5900	1.69	20231026	1.20	N	276040	500	62 억	198667	N	N	4	N	N
8	20231031	101123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6040	-180	5	-2.89	114163100	18498	67.29	6220	6290	6040	8080	4360	6220	6171.65	1.58	-11311	6413	6316	6183	6086	5953	6365	6135	63	1860	500	4350	10	1	12554474	758	-16.37	2.93	12	0.15	-369.00	2061.00	19080	20230208	-68.34	5900	20231026	2.37	19080	-68.34	20230208	5900	2.37	20231026	19080	-68.34	20230208	5900	2.37	20231026	1.20	N	276040	500	62 억	198667	N	N	4	N	N
9	20231031	091123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6290	70	2	1.13	15494090	2482	9.03	6220	6290	6200	8080	4360	6220	6242.58	1.58	-559	6413	6316	6183	6086	5953	6365	6135	63	1860	500	4350	10	1	12554474	790	-17.05	3.05	12	0.02	-369.00	2061.00	19080	20230208	-67.03	5900	20231026	6.61	19080	-67.03	20230208	5900	6.61	20231026	19080	-67.03	20230208	5900	6.61	20231026	1.20	N	276040	500	62 억	198667	N	N	4	N	N
10	20231030	161101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6220	20	2	0.32	169583130	27487	39.62	6180	6280	6050	8060	4340	6200	6169.57	1.46	14950	6533	6366	6173	6006	5813	6450	6090	63	1860	500	4340	10	1	12554474	781	-16.86	3.02	12	0.22	-369.00	2061.00	19080	20230208	-67.40	5900	20231026	5.42	19080	-67.40	20230208	5900	5.42	20231026	19080	-67.40	20230208	5900	5.42	20231026	1.17	N	276040	500	62 억	183688	N	N	4	N	N
11	20231030	151037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6160	-40	5	-0.65	162462830	26338	37.97	6180	6280	6050	8060	4340	6200	6168.38	1.46	14967	6533	6366	6173	6006	5813	6450	6090	63	1860	500	4340	10	1	12554474	773	-16.69	2.99	12	0.21	-369.00	2061.00	19080	20230208	-67.71	5900	20231026	4.41	19080	-67.71	20230208	5900	4.41	20231026	19080	-67.71	20230208	5900	4.41	20231026	1.17	N	276040	500	62 억	183688	N	N	4	N	N
12	20231030	141034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6120	-80	5	-1.29	132803510	21514	31.01	6180	6280	6050	8060	4340	6200	6172.88	1.46	11764	6533	6366	6173	6006	5813	6450	6090	63	1860	500	4340	10	1	12554474	768	-16.59	2.97	12	0.17	-369.00	2061.00	19080	20230208	-67.92	5900	20231026	3.73	19080	-67.92	20230208	5900	3.73	20231026	19080	-67.92	20230208	5900	3.73	20231026	1.17	N	276040	500	62 억	183688	N	N	4	N	N
13	20231030	131038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6190	-10	5	-0.16	86882890	14043	20.24	6180	6280	6050	8060	4340	6200	6186.91	1.46	8940	6533	6366	6173	6006	5813	6450	6090	63	1860	500	4340	10	1	12554474	777	-16.78	3.00	12	0.11	-369.00	2061.00	19080	20230208	-67.56	5900	20231026	4.92	19080	-67.56	20230208	5900	4.92	20231026	19080	-67.56	20230208	5900	4.92	20231026	1.17	N	276040	500	62 억	183688	N	N	4	N	N
14	20231030	121029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6160	-40	5	-0.65	67349790	10884	15.69	6180	6280	6050	8060	4340	6200	6187.96	1.46	6278	6533	6366	6173	6006	5813	6450	6090	63	1860	500	4340	10	1	12554474	773	-16.69	2.99	12	0.09	-369.00	2061.00	19080	20230208	-67.71	5900	20231026	4.41	19080	-67.71	20230208	5900	4.41	20231026	19080	-67.71	20230208	5900	4.41	20231026	1.17	N	276040	500	62 억	183688	N	N	4	N	N
15	20231030	111030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6230	30	2	0.48	54460390	8800	12.69	6180	6280	6050	8060	4340	6200	6188.67	1.46	5841	6533	6366	6173	6006	5813	6450	6090	63	1860	500	4340	10	1	12554474	782	-16.88	3.02	12	0.07	-369.00	2061.00	19080	20230208	-67.35	5900	20231026	5.59	19080	-67.35	20230208	5900	5.59	20231026	19080	-67.35	20230208	5900	5.59	20231026	1.17	N	276040	500	62 억	183688	N	N	4	N	N
16	20231030	101027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6180	-20	5	-0.32	30032230	4866	7.01	6180	6230	6050	8060	4340	6200	6171.82	1.46	2840	6533	6366	6173	6006	5813	6450	6090	63	1860	500	4340	10	1	12554474	776	-16.75	3.00	12	0.04	-369.00	2061.00	19080	20230208	-67.61	5900	20231026	4.75	19080	-67.61	20230208	5900	4.75	20231026	19080	-67.61	20230208	5900	4.75	20231026	1.17	N	276040	500	62 억	183688	N	N	4	N	N
17	20231030	091026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6120	-80	5	-1.29	2033480	330	0.48	6180	6180	6100	8060	4340	6200	6161.48	1.46	-31	6533	6366	6173	6006	5813	6450	6090	63	1860	500	4340	10	1	12554474	768	-16.59	2.97	12	0.00	-369.00	2061.00	19080	20230208	-67.92	5900	20231026	3.73	19080	-67.92	20230208	5900	3.73	20231026	19080	-67.92	20230208	5900	3.73	20231026	1.17	N	276040	500	62 억	183688	N	N	4	N	N
18	20231027	160943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6200	90	2	1.47	426939020	69357	150.18	6050	6340	5980	7940	4280	6110	6155.67	1.25	8351	6316	6212	6056	5952	5796	6265	6005	63	1830	500	4270	10	1	12554474	778	-16.80	3.01	12	0.55	-369.00	2061.00	19080	20230208	-67.51	5900	20231026	5.08	19080	-67.51	20230208	5900	5.08	20231026	19080	-67.51	20230208	5900	5.08	20231026	1.18	N	276040	500	62 억	156463	N	N	4	N	N
19	20231027	151029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6160	50	2	0.82	399205840	64867	140.46	6050	6340	5980	7940	4280	6110	6154.22	1.25	9211	6316	6212	6056	5952	5796	6265	6005	63	1830	500	4270	10	1	12554474	773	-16.69	2.99	12	0.52	-369.00	2061.00	19080	20230208	-67.71	5900	20231026	4.41	19080	-67.71	20230208	5900	4.41	20231026	19080	-67.71	20230208	5900	4.41	20231026	1.18	N	276040	500	62 억	156463	N	N	8	N	N
20	20231027	141026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6200	90	2	1.47	354243910	57530	124.57	6050	6340	5980	7940	4280	6110	6157.55	1.25	8958	6316	6212	6056	5952	5796	6265	6005	63	1830	500	4270	10	1	12554474	778	-16.80	3.01	12	0.46	-369.00	2061.00	19080	20230208	-67.51	5900	20231026	5.08	19080	-67.51	20230208	5900	5.08	20231026	19080	-67.51	20230208	5900	5.08	20231026	1.18	N	276040	500	62 억	156463	N	N	8	N	N
21	20231027	131017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6170	60	2	0.98	306574780	49754	107.73	6050	6340	5980	7940	4280	6110	6161.81	1.25	6656	6316	6212	6056	5952	5796	6265	6005	63	1830	500	4270	10	1	12554474	775	-16.72	2.99	12	0.40	-369.00	2061.00	19080	20230208	-67.66	5900	20231026	4.58	19080	-67.66	20230208	5900	4.58	20231026	19080	-67.66	20230208	5900	4.58	20231026	1.18	N	276040	500	62 억	156463	N	N	8	N	N
22	20231027	121029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6230	120	2	1.96	259666070	42137	91.24	6050	6340	5980	7940	4280	6110	6162.42	1.25	4828	6316	6212	6056	5952	5796	6265	6005	63	1830	500	4270	10	1	12554474	782	-16.88	3.02	12	0.34	-369.00	2061.00	19080	20230208	-67.35	5900	20231026	5.59	19080	-67.35	20230208	5900	5.59	20231026	19080	-67.35	20230208	5900	5.59	20231026	1.18	N	276040	500	62 억	156463	N	N	8	N	N
23	20231027	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6240	130	2	2.13	168318910	27521	59.59	6050	6250	5980	7940	4280	6110	6116.02	1.25	72	6316	6212	6056	5952	5796	6265	6005	63	1830	500	4270	10	1	12554474	783	-16.91	3.03	12	0.22	-369.00	2061.00	19080	20230208	-67.30	5900	20231026	5.76	19080	-67.30	20230208	5900	5.76	20231026	19080	-67.30	20230208	5900	5.76	20231026	1.18	N	276040	500	62 억	156463	N	N	8	N	N
24	20231027	101025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6110	0	3	0.00	89101380	14714	31.86	6050	6170	5980	7940	4280	6110	6055.55	1.25	-1246	6316	6212	6056	5952	5796	6265	6005	63	1830	500	4270	10	1	12554474	767	-16.56	2.96	12	0.12	-369.00	2061.00	19080	20230208	-67.98	5900	20231026	3.56	19080	-67.98	20230208	5900	3.56	20231026	19080	-67.98	20230208	5900	3.56	20231026	1.18	N	276040	500	62 억	156463	N	N	8	N	N
25	20231027	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6130	20	2	0.33	14455610	2387	5.17	6050	6130	6040	7940	4280	6110	6055.97	1.25	1735	6316	6212	6056	5952	5796	6265	6005	63	1830	500	4270	10	1	12554474	770	-16.61	2.97	12	0.02	-369.00	2061.00	19080	20230208	-67.87	5900	20231026	3.90	19080	-67.87	20230208	5900	3.90	20231026	19080	-67.87	20230208	5900	3.90	20231026	1.18	N	276040	500	62 억	156463	N	N	8	N	N
26	20231026	161012	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6110	-170	5	-2.71	277217070	46041	122.51	6030	6160	5900	8160	4400	6280	6021.03	1.26	-7851	6493	6386	6283	6176	6073	6335	6125	63	1880	500	4390	10	1	12554474	767	-16.56	2.96	12	0.37	-369.00	2061.00	19080	20230208	-67.98	5900	20231026	3.56	19080	-67.98	20230208	5900	3.56	20231026	19080	-67.98	20230208	5900	3.56	20231026	1.16	N	276040	500	62 억	157740	N	N	8	N	N
27	20231026	151011	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6100	-180	5	-2.87	265767140	44159	117.50	6030	6160	5900	8160	4400	6280	6018.41	1.26	-7064	6493	6386	6283	6176	6073	6335	6125	63	1880	500	4390	10	1	12554474	766	-16.53	2.96	12	0.35	-369.00	2061.00	19080	20230208	-68.03	5900	20231026	3.39	19080	-68.03	20230208	5900	3.39	20231026	19080	-68.03	20230208	5900	3.39	20231026	1.16	N	276040	500	62 억	157740	N	N	11	N	N
28	20231026	141013	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6000	-280	5	-4.46	211020520	35065	93.31	6030	6160	5900	8160	4400	6280	6017.98	1.26	-7956	6493	6386	6283	6176	6073	6335	6125	63	1880	500	4390	10	1	12554474	753	-16.26	2.91	12	0.28	-369.00	2061.00	19080	20230208	-68.55	5900	20231026	1.69	19080	-68.55	20230208	5900	1.69	20231026	19080	-68.55	20230208	5900	1.69	20231026	1.16	N	276040	500	62 억	157740	N	N	11	N	N
29	20231026	131011	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6060	-220	5	-3.50	170199860	28271	75.23	6030	6160	5900	8160	4400	6280	6020.30	1.26	-6858	6493	6386	6283	6176	6073	6335	6125	63	1880	500	4390	10	1	12554474	761	-16.42	2.94	12	0.23	-369.00	2061.00	19080	20230208	-68.24	5900	20231026	2.71	19080	-68.24	20230208	5900	2.71	20231026	19080	-68.24	20230208	5900	2.71	20231026	1.16	N	276040	500	62 억	157740	N	N	11	N	N
30	20231026	121004	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6040	-240	5	-3.82	156101320	25938	69.02	6030	6160	5900	8160	4400	6280	6018.25	1.26	-6947	6493	6386	6283	6176	6073	6335	6125	63	1880	500	4390	10	1	12554474	758	-16.37	2.93	12	0.21	-369.00	2061.00	19080	20230208	-68.34	5900	20231026	2.37	19080	-68.34	20230208	5900	2.37	20231026	19080	-68.34	20230208	5900	2.37	20231026	1.16	N	276040	500	62 억	157740	N	N	11	N	N
31	20231026	111020	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6060	-220	5	-3.50	130302170	21675	57.68	6030	6160	5900	8160	4400	6280	6011.63	1.26	-4596	6493	6386	6283	6176	6073	6335	6125	63	1880	500	4390	10	1	12554474	761	-16.42	2.94	12	0.17	-369.00	2061.00	19080	20230208	-68.24	5900	20231026	2.71	19080	-68.24	20230208	5900	2.71	20231026	19080	-68.24	20230208	5900	2.71	20231026	1.16	N	276040	500	62 억	157740	N	N	11	N	N
32	20231026	101015	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6010	-270	5	-4.30	87093610	14551	38.72	6030	6080	5900	8160	4400	6280	5985.40	1.26	-3804	6493	6386	6283	6176	6073	6335	6125	63	1880	500	4390	10	1	12554474	755	-16.29	2.92	12	0.12	-369.00	2061.00	19080	20230208	-68.50	5900	20231026	1.86	19080	-68.50	20230208	5900	1.86	20231026	19080	-68.50	20230208	5900	1.86	20231026	1.16	N	276040	500	62 억	157740	N	N	11	N	N
33	20231026	091013	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5990	-290	5	-4.62	43981390	7369	19.61	6030	6030	5900	8160	4400	6280	5968.43	1.26	-2404	6493	6386	6283	6176	6073	6335	6125	63	1880	500	4390	10	1	12554474	752	-16.23	2.91	12	0.06	-369.00	2061.00	19080	20230208	-68.61	5900	20231026	1.53	19080	-68.61	20230208	5900	1.53	20231026	19080	-68.61	20230208	5900	1.53	20231026	1.16	N	276040	500	62 억	157740	N	N	11	N	N
34	20231025	161014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6280	-20	5	-0.32	235421990	37529	51.06	6380	6390	6180	8190	4410	6300	6273.07	1.21	5391	6593	6446	6183	6036	5773	6520	6110	63	1890	500	4410	10	1	12554474	788	-17.02	3.05	12	0.30	-369.00	2061.00	19080	20230208	-67.09	5920	20231024	6.08	19080	-67.09	20230208	5920	6.08	20231024	19080	-67.09	20230208	5920	6.08	20231024	1.14	N	276040	500	62 억	152179	N	N	11	N	N
35	20231025	151013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6220	-80	5	-1.27	227917080	36327	49.43	6380	6390	6180	8190	4410	6300	6274.04	1.21	5557	6593	6446	6183	6036	5773	6520	6110	63	1890	500	4410	10	1	12554474	781	-16.86	3.02	12	0.29	-369.00	2061.00	19080	20230208	-67.40	5920	20231024	5.07	19080	-67.40	20230208	5920	5.07	20231024	19080	-67.40	20230208	5920	5.07	20231024	1.14	N	276040	500	62 억	152179	N	N	8	N	N
36	20231025	141008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6220	-80	5	-1.27	185127380	29481	40.11	6380	6390	6180	8190	4410	6300	6279.55	1.21	5213	6593	6446	6183	6036	5773	6520	6110	63	1890	500	4410	10	1	12554474	781	-16.86	3.02	12	0.23	-369.00	2061.00	19080	20230208	-67.40	5920	20231024	5.07	19080	-67.40	20230208	5920	5.07	20231024	19080	-67.40	20230208	5920	5.07	20231024	1.14	N	276040	500	62 억	152179	N	N	8	N	N
37	20231025	131009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6220	-80	5	-1.27	171845670	27340	37.20	6380	6390	6180	8190	4410	6300	6285.50	1.21	4288	6593	6446	6183	6036	5773	6520	6110	63	1890	500	4410	10	1	12554474	781	-16.86	3.02	12	0.22	-369.00	2061.00	19080	20230208	-67.40	5920	20231024	5.07	19080	-67.40	20230208	5920	5.07	20231024	19080	-67.40	20230208	5920	5.07	20231024	1.14	N	276040	500	62 억	152179	N	N	8	N	N
38	20231025	121012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6260	-40	5	-0.63	141237210	22439	30.53	6380	6390	6180	8190	4410	6300	6294.27	1.21	6516	6593	6446	6183	6036	5773	6520	6110	63	1890	500	4410	10	1	12554474	786	-16.96	3.04	12	0.18	-369.00	2061.00	19080	20230208	-67.19	5920	20231024	5.74	19080	-67.19	20230208	5920	5.74	20231024	19080	-67.19	20230208	5920	5.74	20231024	1.14	N	276040	500	62 억	152179	N	N	8	N	N
39	20231025	111012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6270	-30	5	-0.48	116697770	18518	25.20	6380	6390	6180	8190	4410	6300	6301.86	1.21	4618	6593	6446	6183	6036	5773	6520	6110	63	1890	500	4410	10	1	12554474	787	-16.99	3.04	12	0.15	-369.00	2061.00	19080	20230208	-67.14	5920	20231024	5.91	19080	-67.14	20230208	5920	5.91	20231024	19080	-67.14	20230208	5920	5.91	20231024	1.14	N	276040	500	62 억	152179	N	N	8	N	N
40	20231025	101013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6250	-50	5	-0.79	91294260	14472	19.69	6380	6390	6180	8190	4410	6300	6308.34	1.21	2913	6593	6446	6183	6036	5773	6520	6110	63	1890	500	4410	10	1	12554474	785	-16.94	3.03	12	0.12	-369.00	2061.00	19080	20230208	-67.24	5920	20231024	5.57	19080	-67.24	20230208	5920	5.57	20231024	19080	-67.24	20230208	5920	5.57	20231024	1.14	N	276040	500	62 억	152179	N	N	8	N	N
41	20231025	091009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6300	0	3	0.00	13932010	2198	2.99	6380	6380	6290	8190	4410	6300	6338.49	1.21	-1796	6593	6446	6183	6036	5773	6520	6110	63	1890	500	4410	10	1	12554474	791	-17.07	3.06	12	0.02	-369.00	2061.00	19080	20230208	-66.98	5920	20231024	6.42	19080	-66.98	20230208	5920	6.42	20231024	19080	-66.98	20230208	5920	6.42	20231024	1.14	N	276040	500	62 억	152179	N	N	8	N	N
42	20231024	160947	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6300	130	2	2.11	449280670	73297	111.33	6170	6330	5920	8020	4320	6170	6129.59	1.06	19005	6470	6320	6210	6060	5950	6265	6005	63	1850	500	4310	10	1	12554474	791	-17.07	3.06	12	0.58	-369.00	2061.00	19080	20230208	-66.98	5920	20231024	6.42	19080	-66.98	20230208	5920	6.42	20231024	19080	-66.98	20230208	5920	6.42	20231024	1.19	N	276040	500	62 억	132830	N	N	8	N	N
43	20231024	151003	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6270	100	2	1.62	431355940	70452	107.01	6170	6330	5920	8020	4320	6170	6122.69	1.06	17641	6470	6320	6210	6060	5950	6265	6005	63	1850	500	4310	10	1	12554474	787	-16.99	3.04	12	0.56	-369.00	2061.00	19080	20230208	-67.14	5920	20231024	5.91	19080	-67.14	20230208	5920	5.91	20231024	19080	-67.14	20230208	5920	5.91	20231024	1.19	N	276040	500	62 억	132830	N	N	0	N	N
44	20231024	140946	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6270	100	2	1.62	353329910	58005	88.10	6170	6300	5920	8020	4320	6170	6091.37	1.06	8895	6470	6320	6210	6060	5950	6265	6005	63	1850	500	4310	10	1	12554474	787	-16.99	3.04	12	0.46	-369.00	2061.00	19080	20230208	-67.14	5920	20231024	5.91	19080	-67.14	20230208	5920	5.91	20231024	19080	-67.14	20230208	5920	5.91	20231024	1.19	N	276040	500	62 억	132830	N	N	0	N	N
45	20231024	130951	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6100	-70	5	-1.13	243780300	40389	61.35	6170	6240	5920	8020	4320	6170	6035.81	1.06	-939	6470	6320	6210	6060	5950	6265	6005	63	1850	500	4310	10	1	12554474	766	-16.53	2.96	12	0.32	-369.00	2061.00	19080	20230208	-68.03	5920	20231024	3.04	19080	-68.03	20230208	5920	3.04	20231024	19080	-68.03	20230208	5920	3.04	20231024	1.19	N	276040	500	62 억	132830	N	N	0	N	N
46	20231024	121002	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6010	-160	5	-2.59	210791780	34971	53.12	6170	6240	5920	8020	4320	6170	6027.62	1.06	-5682	6470	6320	6210	6060	5950	6265	6005	63	1850	500	4310	10	1	12554474	755	-16.29	2.92	12	0.28	-369.00	2061.00	19080	20230208	-68.50	5920	20231024	1.52	19080	-68.50	20230208	5920	1.52	20231024	19080	-68.50	20230208	5920	1.52	20231024	1.19	N	276040	500	62 억	132830	N	N	0	N	N
47	20231024	110958	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5940	-230	5	-3.73	173404040	28791	43.73	6170	6240	5920	8020	4320	6170	6022.86	1.06	-7506	6470	6320	6210	6060	5950	6265	6005	63	1850	500	4310	10	1	12554474	746	-16.10	2.88	12	0.23	-369.00	2061.00	19080	20230208	-68.87	5920	20231024	0.34	19080	-68.87	20230208	5920	0.34	20231024	19080	-68.87	20230208	5920	0.34	20231024	1.19	N	276040	500	62 억	132830	N	N	0	N	N
48	20231024	100948	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	5980	-190	5	-3.08	105189960	17319	26.31	6170	6240	5970	8020	4320	6170	6073.67	1.06	-1732	6470	6320	6210	6060	5950	6265	6005	63	1850	500	4310	10	1	12554474	751	-16.21	2.90	12	0.14	-369.00	2061.00	19080	20230208	-68.66	5970	20231024	0.17	19080	-68.66	20230208	5970	0.17	20231024	19080	-68.66	20230208	5970	0.17	20231024	1.19	N	276040	500	62 억	132830	N	N	0	N	N
49	20231024	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6240	70	2	1.13	9863170	1588	2.41	6170	6240	6170	8020	4320	6170	6211.06	1.06	139	6470	6320	6210	6060	5950	6265	6005	63	1850	500	4310	10	1	12554474	783	-16.91	3.03	12	0.01	-369.00	2061.00	19080	20230208	-67.30	6030	20231020	3.48	19080	-67.30	20230208	6030	3.48	20231020	19080	-67.30	20230208	6030	3.48	20231020	1.19	N	276040	500	62 억	132830	N	N	0	N	N
50	20231023	160941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6170	-130	5	-2.06	406013300	65725	83.83	6250	6360	6100	8190	4410	6300	6177.46	0.86	-4984	6560	6430	6230	6100	5900	6495	6165	63	1890	500	4410	10	1	12554474	775	-16.72	2.99	12	0.52	-369.00	2061.00	19080	20230208	-67.66	6030	20231020	2.32	19080	-67.66	20230208	6030	2.32	20231020	19080	-67.66	20230208	6030	2.32	20231020	1.20	N	276040	500	62 억	108558	N	N	0	N	N
51	20231023	150947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6110	-190	5	-3.02	377810200	61119	77.96	6250	6360	6110	8190	4410	6300	6181.55	0.86	-3933	6560	6430	6230	6100	5900	6495	6165	63	1890	500	4410	10	1	12554474	767	-16.56	2.96	12	0.49	-369.00	2061.00	19080	20230208	-67.98	6030	20231020	1.33	19080	-67.98	20230208	6030	1.33	20231020	19080	-67.98	20230208	6030	1.33	20231020	1.20	N	276040	500	62 억	108558	N	N	0	N	N
52	20231023	140945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6140	-160	5	-2.54	294396110	47497	60.58	6250	6360	6120	8190	4410	6300	6198.20	0.86	136	6560	6430	6230	6100	5900	6495	6165	63	1890	500	4410	10	1	12554474	771	-16.64	2.98	12	0.38	-369.00	2061.00	19080	20230208	-67.82	6030	20231020	1.82	19080	-67.82	20230208	6030	1.82	20231020	19080	-67.82	20230208	6030	1.82	20231020	1.20	N	276040	500	62 억	108558	N	N	0	N	N
53	20231023	130951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6150	-150	5	-2.38	240823440	38768	49.45	6250	6360	6140	8190	4410	6300	6211.91	0.86	608	6560	6430	6230	6100	5900	6495	6165	63	1890	500	4410	10	1	12554474	772	-16.67	2.98	12	0.31	-369.00	2061.00	19080	20230208	-67.77	6030	20231020	1.99	19080	-67.77	20230208	6030	1.99	20231020	19080	-67.77	20230208	6030	1.99	20231020	1.20	N	276040	500	62 억	108558	N	N	0	N	N
54	20231023	120941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6150	-150	5	-2.38	190528050	30601	39.03	6250	6360	6140	8190	4410	6300	6226.20	0.86	1773	6560	6430	6230	6100	5900	6495	6165	63	1890	500	4410	10	1	12554474	772	-16.67	2.98	12	0.24	-369.00	2061.00	19080	20230208	-67.77	6030	20231020	1.99	19080	-67.77	20230208	6030	1.99	20231020	19080	-67.77	20230208	6030	1.99	20231020	1.20	N	276040	500	62 억	108558	N	N	0	N	N
55	20231023	110938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6270	-30	5	-0.48	120937460	19389	24.73	6250	6360	6140	8190	4410	6300	6237.43	0.86	430	6560	6430	6230	6100	5900	6495	6165	63	1890	500	4410	10	1	12554474	787	-16.99	3.04	12	0.15	-369.00	2061.00	19080	20230208	-67.14	6030	20231020	3.98	19080	-67.14	20230208	6030	3.98	20231020	19080	-67.14	20230208	6030	3.98	20231020	1.20	N	276040	500	62 억	108558	N	N	0	N	N
56	20231023	100932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6240	-60	5	-0.95	63156390	10167	12.97	6250	6360	6140	8190	4410	6300	6211.90	0.86	6	6560	6430	6230	6100	5900	6495	6165	63	1890	500	4410	10	1	12554474	783	-16.91	3.03	12	0.08	-369.00	2061.00	19080	20230208	-67.30	6030	20231020	3.48	19080	-67.30	20230208	6030	3.48	20231020	19080	-67.30	20230208	6030	3.48	20231020	1.20	N	276040	500	62 억	108558	N	N	0	N	N
57	20231023	090952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6250	-50	5	-0.79	19654190	3185	4.06	6250	6250	6140	8190	4410	6300	6170.86	0.86	-883	6560	6430	6230	6100	5900	6495	6165	63	1890	500	4410	10	1	12554474	785	-16.94	3.03	12	0.03	-369.00	2061.00	19080	20230208	-67.24	6030	20231020	3.65	19080	-67.24	20230208	6030	3.65	20231020	19080	-67.24	20230208	6030	3.65	20231020	1.20	N	276040	500	62 억	108558	N	N	0	N	N
58	20231020	160937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6300	-130	5	-2.02	477110690	77388	107.07	6290	6360	6030	8350	4510	6430	6165.15	0.83	4562	6890	6660	6500	6270	6110	6580	6190	63	1920	500	4500	10	1	12554474	791	-17.07	3.06	12	0.62	-369.00	2061.00	19080	20230208	-66.98	6030	20231020	4.48	19080	-66.98	20230208	6030	4.48	20231020	19080	-66.98	20230208	6030	4.48	20231020	1.23	N	276040	500	62 억	104344	N	N	4	N	N
59	20231020	150936	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6170	-260	5	-4.04	423114260	68754	95.13	6290	6360	6030	8350	4510	6430	6154.03	0.83	6714	6890	6660	6500	6270	6110	6580	6190	63	1920	500	4500	10	1	12554474	775	-16.72	2.99	12	0.55	-369.00	2061.00	19080	20230208	-67.66	6030	20231020	2.32	19080	-67.66	20230208	6030	2.32	20231020	19080	-67.66	20230208	6030	2.32	20231020	1.23	N	276040	500	62 억	104344	N	N	4	N	N
60	20231020	140946	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6200	-230	5	-3.58	391936050	63723	88.17	6290	6360	6030	8350	4510	6430	6150.62	0.83	5107	6890	6660	6500	6270	6110	6580	6190	63	1920	500	4500	10	1	12554474	778	-16.80	3.01	12	0.51	-369.00	2061.00	19080	20230208	-67.51	6030	20231020	2.82	19080	-67.51	20230208	6030	2.82	20231020	19080	-67.51	20230208	6030	2.82	20231020	1.23	N	276040	500	62 억	104344	N	N	4	N	N
61	20231020	130919	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6200	-230	5	-3.58	331520550	54063	74.80	6290	6310	6030	8350	4510	6430	6132.12	0.83	185	6890	6660	6500	6270	6110	6580	6190	63	1920	500	4500	10	1	12554474	778	-16.80	3.01	12	0.43	-369.00	2061.00	19080	20230208	-67.51	6030	20231020	2.82	19080	-67.51	20230208	6030	2.82	20231020	19080	-67.51	20230208	6030	2.82	20231020	1.23	N	276040	500	62 억	104344	N	N	4	N	N
62	20231020	120929	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6080	-350	5	-5.44	287137110	46836	64.80	6290	6310	6030	8350	4510	6430	6130.69	0.83	-2553	6890	6660	6500	6270	6110	6580	6190	63	1920	500	4500	10	1	12554474	763	-16.48	2.95	12	0.37	-369.00	2061.00	19080	20230208	-68.13	6030	20231020	0.83	19080	-68.13	20230208	6030	0.83	20231020	19080	-68.13	20230208	6030	0.83	20231020	1.23	N	276040	500	62 억	104344	N	N	4	N	N
63	20231020	110940	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6120	-310	5	-4.82	214767490	34916	48.31	6290	6310	6070	8350	4510	6430	6150.98	0.83	-4510	6890	6660	6500	6270	6110	6580	6190	63	1920	500	4500	10	1	12554474	768	-16.59	2.97	12	0.28	-369.00	2061.00	19080	20230208	-67.92	6070	20231020	0.82	19080	-67.92	20230208	6070	0.82	20231020	19080	-67.92	20230208	6070	0.82	20231020	1.23	N	276040	500	62 억	104344	N	N	4	N	N
64	20231020	100930	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6090	-340	5	-5.29	162089160	26289	36.37	6290	6310	6090	8350	4510	6430	6165.66	0.83	-5542	6890	6660	6500	6270	6110	6580	6190	63	1920	500	4500	10	1	12554474	765	-16.50	2.95	12	0.21	-369.00	2061.00	19080	20230208	-68.08	6090	20231020	0.00	19080	-68.08	20230208	6090	0.00	20231020	19080	-68.08	20230208	6090	0.00	20231020	1.23	N	276040	500	62 억	104344	N	N	4	N	N
65	20231020	090929	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6180	-250	5	-3.89	35191410	5651	7.82	6290	6310	6100	8350	4510	6430	6227.47	0.83	-1481	6890	6660	6500	6270	6110	6580	6190	63	1920	500	4500	10	1	12554474	776	-16.75	3.00	12	0.05	-369.00	2061.00	19080	20230208	-67.61	6100	20231020	1.31	19080	-67.61	20230208	6100	1.31	20231020	19080	-67.61	20230208	6100	1.31	20231020	1.23	N	276040	500	62 억	104344	N	N	4	N	N
66	20231019	160928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6430	-460	5	-6.68	463372560	71838	205.21	6730	6730	6340	8950	4830	6890	6450.24	0.94	-11763	7296	7092	6926	6722	6556	7010	6640	63	2060	500	4820	10	1	12554474	807	-17.43	3.12	12	0.57	-369.00	2061.00	19080	20230208	-66.30	6340	20231019	1.42	19080	-66.30	20230208	6340	1.42	20231019	19080	-66.30	20230208	6340	1.42	20231019	1.26	N	276040	500	62 억	117597	N	N	4	N	N
67	20231019	150918	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6360	-530	5	-7.69	438306320	67915	194.00	6730	6730	6340	8950	4830	6890	6453.75	0.94	-10906	7296	7092	6926	6722	6556	7010	6640	63	2060	500	4820	10	1	12554474	798	-17.24	3.09	12	0.54	-369.00	2061.00	19080	20230208	-66.67	6340	20231019	0.32	19080	-66.67	20230208	6340	0.32	20231019	19080	-66.67	20230208	6340	0.32	20231019	1.26	N	276040	500	62 억	117597	N	N	4	N	N
68	20231019	140933	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6370	-520	5	-7.55	401288860	62092	177.37	6730	6730	6340	8950	4830	6890	6462.81	0.94	-10575	7296	7092	6926	6722	6556	7010	6640	63	2060	500	4820	10	1	12554474	800	-17.26	3.09	12	0.49	-369.00	2061.00	19080	20230208	-66.61	6340	20231019	0.47	19080	-66.61	20230208	6340	0.47	20231019	19080	-66.61	20230208	6340	0.47	20231019	1.26	N	276040	500	62 억	117597	N	N	4	N	N
69	20231019	130923	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6390	-500	5	-7.26	362338960	55974	159.89	6730	6730	6350	8950	4830	6890	6473.34	0.94	-9372	7296	7092	6926	6722	6556	7010	6640	63	2060	500	4820	10	1	12554474	802	-17.32	3.10	12	0.45	-369.00	2061.00	19080	20230208	-66.51	6350	20231019	0.63	19080	-66.51	20230208	6350	0.63	20231019	19080	-66.51	20230208	6350	0.63	20231019	1.26	N	276040	500	62 억	117597	N	N	4	N	N
70	20231019	120930	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6390	-500	5	-7.26	339267740	52358	149.56	6730	6730	6370	8950	4830	6890	6479.77	0.94	-8252	7296	7092	6926	6722	6556	7010	6640	63	2060	500	4820	10	1	12554474	802	-17.32	3.10	12	0.42	-369.00	2061.00	19080	20230208	-66.51	6370	20231019	0.31	19080	-66.51	20230208	6370	0.31	20231019	19080	-66.51	20230208	6370	0.31	20231019	1.26	N	276040	500	62 억	117597	N	N	4	N	N
71	20231019	110923	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6440	-450	5	-6.53	237248320	36419	104.03	6730	6730	6400	8950	4830	6890	6514.41	0.94	-7519	7296	7092	6926	6722	6556	7010	6640	63	2060	500	4820	10	1	12554474	809	-17.45	3.12	12	0.29	-369.00	2061.00	19080	20230208	-66.25	6400	20231019	0.62	19080	-66.25	20230208	6400	0.62	20231019	19080	-66.25	20230208	6400	0.62	20231019	1.26	N	276040	500	62 억	117597	N	N	4	N	N
72	20231019	100919	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6500	-390	5	-5.66	109276290	16694	47.69	6730	6730	6470	8950	4830	6890	6545.84	0.94	-8731	7296	7092	6926	6722	6556	7010	6640	63	2060	500	4820	10	1	12554474	816	-17.62	3.15	12	0.13	-369.00	2061.00	19080	20230208	-65.93	6470	20231019	0.46	19080	-65.93	20230208	6470	0.46	20231019	19080	-65.93	20230208	6470	0.46	20231019	1.26	N	276040	500	62 억	117597	N	N	4	N	N
73	20231019	090928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6500	-390	5	-5.66	55124610	8384	23.95	6730	6730	6480	8950	4830	6890	6574.98	0.94	-5307	7296	7092	6926	6722	6556	7010	6640	63	2060	500	4820	10	1	12554474	816	-17.62	3.15	12	0.07	-369.00	2061.00	19080	20230208	-65.93	6480	20231019	0.31	19080	-65.93	20230208	6480	0.31	20231019	19080	-65.93	20230208	6480	0.31	20231019	1.26	N	276040	500	62 억	117597	N	N	4	N	N
74	20231018	160931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6890	-210	5	-2.96	240205300	34997	60.67	6990	7130	6760	9230	4970	7100	6863.60	0.98	-5520	7426	7262	7026	6862	6626	7345	6945	63	2130	500	4970	10	1	12554474	865	-18.67	3.34	12	0.28	-369.00	2061.00	19080	20230208	-63.89	6680	20231016	3.14	19080	-63.89	20230208	6680	3.14	20231016	19080	-63.89	20230208	6680	3.14	20231016	1.21	N	276040	500	62 억	123284	N	N	4	N	N
75	20231018	150922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6810	-290	5	-4.08	197134710	28718	49.79	6990	7130	6760	9230	4970	7100	6864.50	0.98	-4094	7426	7262	7026	6862	6626	7345	6945	63	2130	500	4970	10	1	12554474	855	-18.46	3.30	12	0.23	-369.00	2061.00	19080	20230208	-64.31	6680	20231016	1.95	19080	-64.31	20230208	6680	1.95	20231016	19080	-64.31	20230208	6680	1.95	20231016	1.21	N	276040	500	62 억	123284	N	N	6	N	N
76	20231018	140909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6800	-300	5	-4.23	151087120	21928	38.02	6990	7130	6800	9230	4970	7100	6890.15	0.98	-4820	7426	7262	7026	6862	6626	7345	6945	63	2130	500	4970	10	1	12554474	854	-18.43	3.30	12	0.17	-369.00	2061.00	19080	20230208	-64.36	6680	20231016	1.80	19080	-64.36	20230208	6680	1.80	20231016	19080	-64.36	20230208	6680	1.80	20231016	1.21	N	276040	500	62 억	123284	N	N	6	N	N
77	20231018	130906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6830	-270	5	-3.80	117341380	16984	29.44	6990	7130	6810	9230	4970	7100	6908.94	0.98	-4171	7426	7262	7026	6862	6626	7345	6945	63	2130	500	4970	10	1	12554474	857	-18.51	3.31	12	0.14	-369.00	2061.00	19080	20230208	-64.20	6680	20231016	2.25	19080	-64.20	20230208	6680	2.25	20231016	19080	-64.20	20230208	6680	2.25	20231016	1.21	N	276040	500	62 억	123284	N	N	6	N	N
78	20231018	120923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6880	-220	5	-3.10	68560730	9856	17.09	6990	7130	6860	9230	4970	7100	6956.24	0.98	-2153	7426	7262	7026	6862	6626	7345	6945	63	2130	500	4970	10	1	12554474	864	-18.64	3.34	12	0.08	-369.00	2061.00	19080	20230208	-63.94	6680	20231016	2.99	19080	-63.94	20230208	6680	2.99	20231016	19080	-63.94	20230208	6680	2.99	20231016	1.21	N	276040	500	62 억	123284	N	N	6	N	N
79	20231018	110916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6920	-180	5	-2.54	49946310	7156	12.41	6990	7130	6900	9230	4970	7100	6979.64	0.98	-2034	7426	7262	7026	6862	6626	7345	6945	63	2130	500	4970	10	1	12554474	869	-18.75	3.36	12	0.06	-369.00	2061.00	19080	20230208	-63.73	6680	20231016	3.59	19080	-63.73	20230208	6680	3.59	20231016	19080	-63.73	20230208	6680	3.59	20231016	1.21	N	276040	500	62 억	123284	N	N	6	N	N
80	20231018	100927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6970	-130	5	-1.83	34668450	4954	8.59	6990	7130	6900	9230	4970	7100	6998.07	0.98	-1587	7426	7262	7026	6862	6626	7345	6945	63	2130	500	4970	10	1	12554474	875	-18.89	3.38	12	0.04	-369.00	2061.00	19080	20230208	-63.47	6680	20231016	4.34	19080	-63.47	20230208	6680	4.34	20231016	19080	-63.47	20230208	6680	4.34	20231016	1.21	N	276040	500	62 억	123284	N	N	6	N	N
81	20231018	090911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7050	-50	5	-0.70	2016710	287	0.50	6990	7130	6990	9230	4970	7100	7026.86	0.98	-39	7426	7262	7026	6862	6626	7345	6945	63	2130	500	4970	10	1	12554474	885	-19.11	3.42	12	0.00	-369.00	2061.00	19080	20230208	-63.05	6680	20231016	5.54	19080	-63.05	20230208	6680	5.54	20231016	19080	-63.05	20230208	6680	5.54	20231016	1.21	N	276040	500	62 억	123284	N	N	6	N	N
82	20231017	160913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7100	360	2	5.34	405703920	57623	73.44	6790	7190	6790	8760	4720	6740	7040.66	0.70	35045	7326	7032	6856	6562	6386	6945	6475	63	2020	500	4710	10	1	12554474	891	-19.24	3.44	12	0.46	-369.00	2061.00	19080	20230208	-62.79	6680	20231016	6.29	19080	-62.79	20230208	6680	6.29	20231016	19080	-62.79	20230208	6680	6.29	20231016	1.21	N	276040	500	62 억	88458	N	N	6	N	N
83	20231017	150923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7040	300	2	4.45	379187250	53849	68.63	6790	7190	6790	8760	4720	6740	7041.68	0.70	32761	7326	7032	6856	6562	6386	6945	6475	63	2020	500	4710	10	1	12554474	884	-19.08	3.42	12	0.43	-369.00	2061.00	19080	20230208	-63.10	6680	20231016	5.39	19080	-63.10	20230208	6680	5.39	20231016	19080	-63.10	20230208	6680	5.39	20231016	1.21	N	276040	500	62 억	88458	N	N	11	N	N
84	20231017	140924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7010	270	2	4.01	338336750	48022	61.20	6790	7190	6790	8760	4720	6740	7045.45	0.70	28061	7326	7032	6856	6562	6386	6945	6475	63	2020	500	4710	10	1	12554474	880	-19.00	3.40	12	0.38	-369.00	2061.00	19080	20230208	-63.26	6680	20231016	4.94	19080	-63.26	20230208	6680	4.94	20231016	19080	-63.26	20230208	6680	4.94	20231016	1.21	N	276040	500	62 억	88458	N	N	11	N	N
85	20231017	130916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7020	280	2	4.15	321751560	45673	58.21	6790	7190	6790	8760	4720	6740	7044.68	0.70	27288	7326	7032	6856	6562	6386	6945	6475	63	2020	500	4710	10	1	12554474	881	-19.02	3.41	12	0.36	-369.00	2061.00	19080	20230208	-63.21	6680	20231016	5.09	19080	-63.21	20230208	6680	5.09	20231016	19080	-63.21	20230208	6680	5.09	20231016	1.21	N	276040	500	62 억	88458	N	N	11	N	N
86	20231017	120919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7030	290	2	4.30	278391660	39502	50.34	6790	7190	6790	8760	4720	6740	7047.53	0.70	22078	7326	7032	6856	6562	6386	6945	6475	63	2020	500	4710	10	1	12554474	883	-19.05	3.41	12	0.31	-369.00	2061.00	19080	20230208	-63.16	6680	20231016	5.24	19080	-63.16	20230208	6680	5.24	20231016	19080	-63.16	20230208	6680	5.24	20231016	1.21	N	276040	500	62 억	88458	N	N	11	N	N
87	20231017	110909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7120	380	2	5.64	227096820	32229	41.07	6790	7190	6790	8760	4720	6740	7046.35	0.70	17722	7326	7032	6856	6562	6386	6945	6475	63	2020	500	4710	10	1	12554474	894	-19.30	3.45	12	0.26	-369.00	2061.00	19080	20230208	-62.68	6680	20231016	6.59	19080	-62.68	20230208	6680	6.59	20231016	19080	-62.68	20230208	6680	6.59	20231016	1.21	N	276040	500	62 억	88458	N	N	11	N	N
88	20231017	100903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7100	360	2	5.34	131173020	18754	23.90	6790	7110	6790	8760	4720	6740	6994.40	0.70	12602	7326	7032	6856	6562	6386	6945	6475	63	2020	500	4710	10	1	12554474	891	-19.24	3.44	12	0.15	-369.00	2061.00	19080	20230208	-62.79	6680	20231016	6.29	19080	-62.79	20230208	6680	6.29	20231016	19080	-62.79	20230208	6680	6.29	20231016	1.21	N	276040	500	62 억	88458	N	N	11	N	N
89	20231017	090913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	6900	160	2	2.37	17283890	2511	3.20	6790	6930	6790	8760	4720	6740	6883.27	0.70	180	7326	7032	6856	6562	6386	6945	6475	63	2020	500	4710	10	1	12554474	866	-18.70	3.35	12	0.02	-369.00	2061.00	19080	20230208	-63.84	6680	20231016	3.29	19080	-63.84	20230208	6680	3.29	20231016	19080	-63.84	20230208	6680	3.29	20231016	1.21	N	276040	500	62 억	88458	N	N	11	N	N
90	20231016	160911	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6740	-410	5	-5.73	527649330	77571	195.72	7150	7150	6680	9290	5010	7150	6802.15	0.87	-19922	7456	7302	7186	7032	6916	7245	6975	63	2140	500	5000	10	1	12554474	846	-18.27	3.27	12	0.62	-369.00	2061.00	19080	20230208	-64.68	6680	20231016	0.90	19080	-64.68	20230208	6680	0.90	20231016	19080	-64.68	20230208	6680	0.90	20231016	1.24	N	276040	500	62 억	108734	N	N	11	N	N
91	20231016	150911	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6730	-420	5	-5.87	498685920	73274	184.88	7150	7150	6680	9290	5010	7150	6805.77	0.87	-19371	7456	7302	7186	7032	6916	7245	6975	63	2140	500	5000	10	1	12554474	845	-18.24	3.27	12	0.58	-369.00	2061.00	19080	20230208	-64.73	6680	20231016	0.75	19080	-64.73	20230208	6680	0.75	20231016	19080	-64.73	20230208	6680	0.75	20231016	1.24	N	276040	500	62 억	108734	N	N	11	N	N
92	20231016	140913	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6740	-410	5	-5.73	478723150	70306	177.39	7150	7150	6680	9290	5010	7150	6809.14	0.87	-18716	7456	7302	7186	7032	6916	7245	6975	63	2140	500	5000	10	1	12554474	846	-18.27	3.27	12	0.56	-369.00	2061.00	19080	20230208	-64.68	6680	20231016	0.90	19080	-64.68	20230208	6680	0.90	20231016	19080	-64.68	20230208	6680	0.90	20231016	1.24	N	276040	500	62 억	108734	N	N	11	N	N
93	20231016	130907	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6730	-420	5	-5.87	399734200	58512	147.63	7150	7150	6700	9290	5010	7150	6831.66	0.87	-18529	7456	7302	7186	7032	6916	7245	6975	63	2140	500	5000	10	1	12554474	845	-18.24	3.27	12	0.47	-369.00	2061.00	19080	20230208	-64.73	6700	20231016	0.45	19080	-64.73	20230208	6700	0.45	20231016	19080	-64.73	20230208	6700	0.45	20231016	1.24	N	276040	500	62 억	108734	N	N	11	N	N
94	20231016	120908	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6760	-390	5	-5.45	315269320	45946	115.93	7150	7150	6720	9290	5010	7150	6861.74	0.87	-17197	7456	7302	7186	7032	6916	7245	6975	63	2140	500	5000	10	1	12554474	849	-18.32	3.28	12	0.37	-369.00	2061.00	19080	20230208	-64.57	6720	20231016	0.60	19080	-64.57	20230208	6720	0.60	20231016	19080	-64.57	20230208	6720	0.60	20231016	1.24	N	276040	500	62 억	108734	N	N	11	N	N
95	20231016	110901	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6790	-360	5	-5.03	267379090	38889	98.12	7150	7150	6720	9290	5010	7150	6875.44	0.87	-15693	7456	7302	7186	7032	6916	7245	6975	63	2140	500	5000	10	1	12554474	852	-18.40	3.29	12	0.31	-369.00	2061.00	19080	20230208	-64.41	6720	20231016	1.04	19080	-64.41	20230208	6720	1.04	20231016	19080	-64.41	20230208	6720	1.04	20231016	1.24	N	276040	500	62 억	108734	N	N	11	N	N
96	20231016	100856	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	6800	-350	5	-4.90	174534450	25168	63.50	7150	7150	6780	9290	5010	7150	6934.78	0.87	-14997	7456	7302	7186	7032	6916	7245	6975	63	2140	500	5000	10	1	12554474	854	-18.43	3.30	12	0.20	-369.00	2061.00	19080	20230208	-64.36	6780	20231016	0.29	19080	-64.36	20230208	6780	0.29	20231016	19080	-64.36	20230208	6780	0.29	20231016	1.24	N	276040	500	62 억	108734	N	N	11	N	N
97	20231016	090858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7050	-100	5	-1.40	43440120	6168	15.56	7150	7150	6950	9290	5010	7150	7042.82	0.87	-4982	7456	7302	7186	7032	6916	7245	6975	63	2140	500	5000	10	1	12554474	885	-19.11	3.42	12	0.05	-369.00	2061.00	19080	20230208	-63.05	6950	20231016	1.44	19080	-63.05	20230208	6950	1.44	20231016	19080	-63.05	20230208	6950	1.44	20231016	1.24	N	276040	500	62 억	108734	N	N	11	N	N
98	20231012	160926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7390	140	2	1.93	256710150	34728	69.28	7250	7500	7250	9420	5080	7250	7392.02	0.86	9714	7536	7392	7266	7122	6996	7465	7195	63	2170	500	5070	10	1	12554474	928	-20.03	3.59	12	0.28	-369.00	2061.00	19080	20230208	-61.27	6980	20231006	5.87	19080	-61.27	20230208	6980	5.87	20231006	19080	-61.27	20230208	6980	5.87	20231006	1.22	N	276040	500	62 억	108403	N	N	8	N	N
99	20231012	150905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7420	170	2	2.34	238102460	32212	64.26	7250	7500	7250	9420	5080	7250	7391.73	0.86	8463	7536	7392	7266	7122	6996	7465	7195	63	2170	500	5070	10	1	12554474	932	-20.11	3.60	12	0.26	-369.00	2061.00	19080	20230208	-61.11	6980	20231006	6.30	19080	-61.11	20230208	6980	6.30	20231006	19080	-61.11	20230208	6980	6.30	20231006	1.22	N	276040	500	62 억	108403	N	N	5	N	N
100	20231012	140907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7390	140	2	1.93	163024860	22128	44.15	7250	7460	7250	9420	5080	7250	7367.36	0.86	5952	7536	7392	7266	7122	6996	7465	7195	63	2170	500	5070	10	1	12554474	928	-20.03	3.59	12	0.18	-369.00	2061.00	19080	20230208	-61.27	6980	20231006	5.87	19080	-61.27	20230208	6980	5.87	20231006	19080	-61.27	20230208	6980	5.87	20231006	1.22	N	276040	500	62 억	108403	N	N	5	N	N
101	20231012	130906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7380	130	2	1.79	153268120	20810	41.52	7250	7460	7250	9420	5080	7250	7365.12	0.86	6153	7536	7392	7266	7122	6996	7465	7195	63	2170	500	5070	10	1	12554474	927	-20.00	3.58	12	0.17	-369.00	2061.00	19080	20230208	-61.32	6980	20231006	5.73	19080	-61.32	20230208	6980	5.73	20231006	19080	-61.32	20230208	6980	5.73	20231006	1.22	N	276040	500	62 억	108403	N	N	5	N	N
102	20231012	120917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7390	140	2	1.93	133525410	18138	36.19	7250	7460	7250	9420	5080	7250	7361.64	0.86	5609	7536	7392	7266	7122	6996	7465	7195	63	2170	500	5070	10	1	12554474	928	-20.03	3.59	12	0.14	-369.00	2061.00	19080	20230208	-61.27	6980	20231006	5.87	19080	-61.27	20230208	6980	5.87	20231006	19080	-61.27	20230208	6980	5.87	20231006	1.22	N	276040	500	62 억	108403	N	N	5	N	N
103	20231012	110916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7400	150	2	2.07	96904920	13192	26.32	7250	7410	7250	9420	5080	7250	7345.73	0.86	4332	7536	7392	7266	7122	6996	7465	7195	63	2170	500	5070	10	1	12554474	929	-20.05	3.59	12	0.11	-369.00	2061.00	19080	20230208	-61.22	6980	20231006	6.02	19080	-61.22	20230208	6980	6.02	20231006	19080	-61.22	20230208	6980	6.02	20231006	1.22	N	276040	500	62 억	108403	N	N	5	N	N
104	20231012	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7360	110	2	1.52	70896170	9668	19.29	7250	7390	7250	9420	5080	7250	7333.08	0.86	3124	7536	7392	7266	7122	6996	7465	7195	63	2170	500	5070	10	1	12554474	924	-19.95	3.57	12	0.08	-369.00	2061.00	19080	20230208	-61.43	6980	20231006	5.44	19080	-61.43	20230208	6980	5.44	20231006	19080	-61.43	20230208	6980	5.44	20231006	1.22	N	276040	500	62 억	108403	N	N	5	N	N
105	20231012	090915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7390	140	2	1.93	23829070	3273	6.53	7250	7390	7250	9420	5080	7250	7280.50	0.86	364	7536	7392	7266	7122	6996	7465	7195	63	2170	500	5070	10	1	12554474	928	-20.03	3.59	12	0.03	-369.00	2061.00	19080	20230208	-61.27	6980	20231006	5.87	19080	-61.27	20230208	6980	5.87	20231006	19080	-61.27	20230208	6980	5.87	20231006	1.22	N	276040	500	62 억	108403	N	N	5	N	N
106	20231011	160903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7250	130	2	1.83	366160240	50109	46.17	7140	7410	7140	9250	4990	7120	7308.59	0.68	22589	7753	7436	7243	6926	6733	7340	6830	63	2130	500	4980	10	1	12554474	910	-19.65	3.52	12	0.40	-369.00	2061.00	19080	20230208	-62.00	6980	20231006	3.87	19080	-62.00	20230208	6980	3.87	20231006	19080	-62.00	20230208	6980	3.87	20231006	1.29	N	276040	500	62 억	85814	N	N	5	N	N
107	20231011	150909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7320	200	2	2.81	332493410	45476	41.90	7140	7410	7140	9250	4990	7120	7311.40	0.68	22000	7753	7436	7243	6926	6733	7340	6830	63	2130	500	4980	10	1	12554474	919	-19.84	3.55	12	0.36	-369.00	2061.00	19080	20230208	-61.64	6980	20231006	4.87	19080	-61.64	20230208	6980	4.87	20231006	19080	-61.64	20230208	6980	4.87	20231006	1.29	N	276040	500	62 억	85814	N	N	6	N	N
108	20231011	140912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7310	190	2	2.67	296246240	40489	37.31	7140	7410	7140	9250	4990	7120	7316.71	0.68	21619	7753	7436	7243	6926	6733	7340	6830	63	2130	500	4980	10	1	12554474	918	-19.81	3.55	12	0.32	-369.00	2061.00	19080	20230208	-61.69	6980	20231006	4.73	19080	-61.69	20230208	6980	4.73	20231006	19080	-61.69	20230208	6980	4.73	20231006	1.29	N	276040	500	62 억	85814	N	N	6	N	N
109	20231011	130901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7400	280	2	3.93	271986470	37174	34.25	7140	7410	7140	9250	4990	7120	7316.58	0.68	19590	7753	7436	7243	6926	6733	7340	6830	63	2130	500	4980	10	1	12554474	929	-20.05	3.59	12	0.30	-369.00	2061.00	19080	20230208	-61.22	6980	20231006	6.02	19080	-61.22	20230208	6980	6.02	20231006	19080	-61.22	20230208	6980	6.02	20231006	1.29	N	276040	500	62 억	85814	N	N	6	N	N
110	20231011	120918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7310	190	2	2.67	198818900	27179	25.04	7140	7410	7140	9250	4990	7120	7315.17	0.68	14496	7753	7436	7243	6926	6733	7340	6830	63	2130	500	4980	10	1	12554474	918	-19.81	3.55	12	0.22	-369.00	2061.00	19080	20230208	-61.69	6980	20231006	4.73	19080	-61.69	20230208	6980	4.73	20231006	19080	-61.69	20230208	6980	4.73	20231006	1.29	N	276040	500	62 억	85814	N	N	6	N	N
111	20231011	110912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7310	190	2	2.67	187316770	25603	23.59	7140	7410	7140	9250	4990	7120	7316.20	0.68	14251	7753	7436	7243	6926	6733	7340	6830	63	2130	500	4980	10	1	12554474	918	-19.81	3.55	12	0.20	-369.00	2061.00	19080	20230208	-61.69	6980	20231006	4.73	19080	-61.69	20230208	6980	4.73	20231006	19080	-61.69	20230208	6980	4.73	20231006	1.29	N	276040	500	62 억	85814	N	N	6	N	N
112	20231011	100906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7310	190	2	2.67	141076550	19298	17.78	7140	7410	7140	9250	4990	7120	7310.42	0.68	9108	7753	7436	7243	6926	6733	7340	6830	63	2130	500	4980	10	1	12554474	918	-19.81	3.55	12	0.15	-369.00	2061.00	19080	20230208	-61.69	6980	20231006	4.73	19080	-61.69	20230208	6980	4.73	20231006	19080	-61.69	20230208	6980	4.73	20231006	1.29	N	276040	500	62 억	85814	N	N	6	N	N
113	20231011	090909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7350	230	2	3.23	61217330	8443	7.78	7140	7350	7140	9250	4990	7120	7250.66	0.68	2396	7753	7436	7243	6926	6733	7340	6830	63	2130	500	4980	10	1	12554474	923	-19.92	3.57	12	0.07	-369.00	2061.00	19080	20230208	-61.48	6980	20231006	5.30	19080	-61.48	20230208	6980	5.30	20231006	19080	-61.48	20230208	6980	5.30	20231006	1.29	N	276040	500	62 억	85814	N	N	6	N	N
114	20231010	161515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7120	-120	5	-1.66	777589020	106077	139.93	7240	7560	7050	9410	5070	7240	7330.82	0.58	14684	7626	7432	7206	7012	6786	7530	7110	63	2170	500	5060	10	1	12554474	894	-19.30	3.45	12	0.84	-369.00	2061.00	19080	20230208	-62.68	6980	20231006	2.01	19080	-62.68	20230208	6980	2.01	20231006	19080	-62.68	20230208	6980	2.01	20231006	1.48	N	276040	500	62 억	72630	N	N	6	N	N
115	20231010	150857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7120	-120	5	-1.66	732538840	99733	131.57	7240	7560	7060	9410	5070	7240	7345.22	0.58	14437	7626	7432	7206	7012	6786	7530	7110	63	2170	500	5060	10	1	12554474	894	-19.30	3.45	12	0.79	-369.00	2061.00	19080	20230208	-62.68	6980	20231006	2.01	19080	-62.68	20230208	6980	2.01	20231006	19080	-62.68	20230208	6980	2.01	20231006	1.48	N	276040	500	62 억	72630	N	N	3	N	N
116	20231010	140902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7160	-80	5	-1.10	673037480	91365	120.53	7240	7560	7130	9410	5070	7240	7366.76	0.58	13382	7626	7432	7206	7012	6786	7530	7110	63	2170	500	5060	10	1	12554474	899	-19.40	3.47	12	0.73	-369.00	2061.00	19080	20230208	-62.47	6980	20231006	2.58	19080	-62.47	20230208	6980	2.58	20231006	19080	-62.47	20230208	6980	2.58	20231006	1.48	N	276040	500	62 억	72630	N	N	3	N	N
117	20231010	130855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7200	-40	5	-0.55	613588870	83057	109.57	7240	7560	7130	9410	5070	7240	7387.94	0.58	10613	7626	7432	7206	7012	6786	7530	7110	63	2170	500	5060	10	1	12554474	904	-19.51	3.49	12	0.66	-369.00	2061.00	19080	20230208	-62.26	6980	20231006	3.15	19080	-62.26	20230208	6980	3.15	20231006	19080	-62.26	20230208	6980	3.15	20231006	1.48	N	276040	500	62 억	72630	N	N	3	N	N
118	20231010	120854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7290	50	2	0.69	498398010	67121	88.54	7240	7560	7200	9410	5070	7240	7425.95	0.58	9856	7626	7432	7206	7012	6786	7530	7110	63	2170	500	5060	10	1	12554474	915	-19.76	3.54	12	0.53	-369.00	2061.00	19080	20230208	-61.79	6980	20231006	4.44	19080	-61.79	20230208	6980	4.44	20231006	19080	-61.79	20230208	6980	4.44	20231006	1.48	N	276040	500	62 억	72630	N	N	3	N	N
119	20231010	110837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7460	220	2	3.04	409319930	55034	72.60	7240	7560	7200	9410	5070	7240	7438.34	0.58	6865	7626	7432	7206	7012	6786	7530	7110	63	2170	500	5060	10	1	12554474	937	-20.22	3.62	12	0.44	-369.00	2061.00	19080	20230208	-60.90	6980	20231006	6.88	19080	-60.90	20230208	6980	6.88	20231006	19080	-60.90	20230208	6980	6.88	20231006	1.48	N	276040	500	62 억	72630	N	N	3	N	N
120	20231010	100847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7300	60	2	0.83	116889890	15894	20.97	7240	7500	7200	9410	5070	7240	7355.87	0.58	1717	7626	7432	7206	7012	6786	7530	7110	63	2170	500	5060	10	1	12554474	916	-19.78	3.54	12	0.13	-369.00	2061.00	19080	20230208	-61.74	6980	20231006	4.58	19080	-61.74	20230208	6980	4.58	20231006	19080	-61.74	20230208	6980	4.58	20231006	1.48	N	276040	500	62 억	72630	N	N	3	N	N
121	20231010	090842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7230	-10	5	-0.14	18007280	2483	3.28	7240	7430	7200	9410	5070	7240	7253.36	0.58	-781	7626	7432	7206	7012	6786	7530	7110	63	2170	500	5060	10	1	12554474	908	-19.59	3.51	12	0.02	-369.00	2061.00	19080	20230208	-62.11	6980	20231006	3.58	19080	-62.11	20230208	6980	3.58	20231006	19080	-62.11	20230208	6980	3.58	20231006	1.48	N	276040	500	62 억	72630	N	N	3	N	N
122	20231006	160849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7240	130	2	1.83	544590620	75036	6.37	7000	7400	6980	9240	4980	7110	7257.75	0.37	26133	9796	8452	7776	6432	5756	8115	6095	63	2130	500	4970	10	1	12554474	909	-19.62	3.51	12	0.60	-369.00	2061.00	19080	20230208	-62.05	6980	20231006	3.72	19080	-62.05	20230208	6980	3.72	20231006	19080	-62.05	20230208	6980	3.72	20231006	1.50	N	276040	500	62 억	46498	N	N	3	N	N
123	20231006	150837	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7270	160	2	2.25	481661480	66357	5.63	7000	7400	6980	9240	4980	7110	7258.64	0.37	24236	9796	8452	7776	6432	5756	8115	6095	63	2130	500	4970	10	1	12554474	913	-19.70	3.53	12	0.53	-369.00	2061.00	19080	20230208	-61.90	6980	20231006	4.15	19080	-61.90	20230208	6980	4.15	20231006	19080	-61.90	20230208	6980	4.15	20231006	1.50	N	276040	500	62 억	46498	N	N	4	N	N
124	20231006	140839	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7300	190	2	2.67	428516130	59011	5.01	7000	7400	6980	9240	4980	7110	7261.63	0.37	22598	9796	8452	7776	6432	5756	8115	6095	63	2130	500	4970	10	1	12554474	916	-19.78	3.54	12	0.47	-369.00	2061.00	19080	20230208	-61.74	6980	20231006	4.58	19080	-61.74	20230208	6980	4.58	20231006	19080	-61.74	20230208	6980	4.58	20231006	1.50	N	276040	500	62 억	46498	N	N	4	N	N
125	20231006	130829	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7280	170	2	2.39	398048160	54827	4.65	7000	7400	6980	9240	4980	7110	7260.08	0.37	23102	9796	8452	7776	6432	5756	8115	6095	63	2130	500	4970	10	1	12554474	914	-19.73	3.53	12	0.44	-369.00	2061.00	19080	20230208	-61.84	6980	20231006	4.30	19080	-61.84	20230208	6980	4.30	20231006	19080	-61.84	20230208	6980	4.30	20231006	1.50	N	276040	500	62 억	46498	N	N	4	N	N
126	20231006	120827	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7250	140	2	1.97	377289700	51965	4.41	7000	7400	6980	9240	4980	7110	7260.46	0.37	22326	9796	8452	7776	6432	5756	8115	6095	63	2130	500	4970	10	1	12554474	910	-19.65	3.52	12	0.41	-369.00	2061.00	19080	20230208	-62.00	6980	20231006	3.87	19080	-62.00	20230208	6980	3.87	20231006	19080	-62.00	20230208	6980	3.87	20231006	1.50	N	276040	500	62 억	46498	N	N	4	N	N
127	20231006	110820	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7250	140	2	1.97	340885690	46948	3.99	7000	7400	6980	9240	4980	7110	7260.92	0.37	21449	9796	8452	7776	6432	5756	8115	6095	63	2130	500	4970	10	1	12554474	910	-19.65	3.52	12	0.37	-369.00	2061.00	19080	20230208	-62.00	6980	20231006	3.87	19080	-62.00	20230208	6980	3.87	20231006	19080	-62.00	20230208	6980	3.87	20231006	1.50	N	276040	500	62 억	46498	N	N	4	N	N
128	20231006	100826	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7340	230	2	3.23	279650490	38579	3.28	7000	7400	6980	9240	4980	7110	7248.78	0.37	17924	9796	8452	7776	6432	5756	8115	6095	63	2130	500	4970	10	1	12554474	921	-19.89	3.56	12	0.31	-369.00	2061.00	19080	20230208	-61.53	6980	20231006	5.16	19080	-61.53	20230208	6980	5.16	20231006	19080	-61.53	20230208	6980	5.16	20231006	1.50	N	276040	500	62 억	46498	N	N	4	N	N
129	20231006	090820	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7220	110	2	1.55	100524710	14028	1.19	7000	7330	6980	9240	4980	7110	7166.01	0.37	5311	9796	8452	7776	6432	5756	8115	6095	63	2130	500	4970	10	1	12554474	906	-19.57	3.50	12	0.11	-369.00	2061.00	19080	20230208	-62.16	6980	20231006	3.44	19080	-62.16	20230208	6980	3.44	20231006	19080	-62.16	20230208	6980	3.44	20231006	1.50	N	276040	500	62 억	46498	N	N	4	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History