KissMeData/033790/price/prices-20231101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 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	investmentCareful	shortOverheated
2	20231130	160433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1596	22	2	1.40	279524427	177397	387.59	1605	1635	1536	2045	1102	1574	1575.62	50.10	-12163	1647	1610	1573	1536	1499	1629	1555	86	471	500	940	1	1	17117100	273	15.80	1.15	12	1.04	101.00	1393.00	2895	20230407	-44.87	951	20231031	67.82	2895	-44.87	20230407	951	67.82	20231031	2895	-44.87	20230407	829	92.52	20221130	0.69	N	033790	500	85 억	8575374	N	N	N	N
3	20231130	150434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1596	22	2	1.40	259341176	164750	359.96	1605	1635	1536	2045	1102	1574	1574.15	50.10	-11611	1647	1610	1573	1536	1499	1629	1555	86	471	500	940	1	1	17117100	273	15.80	1.15	12	0.96	101.00	1393.00	2895	20230407	-44.87	951	20231031	67.82	2895	-44.87	20230407	951	67.82	20231031	2895	-44.87	20230407	829	92.52	20221130	0.69	N	033790	500	85 억	8575374	N	N	N	N
4	20231130	140432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1598	24	2	1.52	244287007	155336	339.39	1605	1635	1536	2045	1102	1574	1572.64	50.10	-9667	1647	1610	1573	1536	1499	1629	1555	86	471	500	940	1	1	17117100	274	15.82	1.15	12	0.91	101.00	1393.00	2895	20230407	-44.80	951	20231031	68.03	2895	-44.80	20230407	951	68.03	20231031	2895	-44.80	20230407	829	92.76	20221130	0.69	N	033790	500	85 억	8575374	N	N	N	N
5	20231130	130431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1614	40	2	2.54	236532527	150479	328.78	1605	1635	1536	2045	1102	1574	1571.86	50.10	-9003	1647	1610	1573	1536	1499	1629	1555	86	471	500	940	1	1	17117100	276	15.98	1.16	12	0.88	101.00	1393.00	2895	20230407	-44.25	951	20231031	69.72	2895	-44.25	20230407	951	69.72	20231031	2895	-44.25	20230407	829	94.69	20221130	0.69	N	033790	500	85 억	8575374	N	N	N	N
6	20231130	120439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1598	24	2	1.52	206242119	131645	287.63	1605	1605	1536	2045	1102	1574	1566.65	50.10	-6514	1647	1610	1573	1536	1499	1629	1555	86	471	500	940	1	1	17117100	274	15.82	1.15	12	0.77	101.00	1393.00	2895	20230407	-44.80	951	20231031	68.03	2895	-44.80	20230407	951	68.03	20231031	2895	-44.80	20230407	829	92.76	20221130	0.69	N	033790	500	85 억	8575374	N	N	N	N
7	20231130	110435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	-13	5	-0.83	151603081	97079	212.11	1605	1605	1536	2045	1102	1574	1561.65	50.10	-814	1647	1610	1573	1536	1499	1629	1555	86	471	500	940	1	1	17117100	267	15.46	1.12	12	0.57	101.00	1393.00	2895	20230407	-46.08	951	20231031	64.14	2895	-46.08	20230407	951	64.14	20231031	2895	-46.08	20230407	829	88.30	20221130	0.69	N	033790	500	85 억	8575374	N	N	N	N
8	20231130	100430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1577	3	2	0.19	94027625	60101	131.31	1605	1605	1555	2045	1102	1574	1564.49	50.10	2935	1647	1610	1573	1536	1499	1629	1555	86	471	500	940	1	1	17117100	270	15.61	1.13	12	0.35	101.00	1393.00	2895	20230407	-45.53	951	20231031	65.83	2895	-45.53	20230407	951	65.83	20231031	2895	-45.53	20230407	829	90.23	20221130	0.69	N	033790	500	85 억	8575374	N	N	N	N
9	20231130	090432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1588	14	2	0.89	463530	291	0.64	1605	1605	1576	2045	1102	1574	1592.89	50.10	-161	1647	1610	1573	1536	1499	1629	1555	86	471	500	940	1	1	17117100	272	15.72	1.14	12	0.00	101.00	1393.00	2895	20230407	-45.15	951	20231031	66.98	2895	-45.15	20230407	951	66.98	20231031	2895	-45.15	20230407	829	91.56	20221130	0.69	N	033790	500	85 억	8575374	N	N	N	N
10	20231129	160431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1574	38	2	2.47	71338093	45423	65.73	1536	1610	1536	1996	1076	1536	1570.45	50.15	-11625	1602	1569	1543	1510	1484	1585	1526	86	460	500	920	1	1	17117100	269	15.58	1.13	12	0.27	101.00	1393.00	2895	20230407	-45.63	951	20231031	65.51	2895	-45.63	20230407	951	65.51	20231031	2895	-45.63	20230407	829	89.87	20221129	0.66	N	033790	500	85 억	8584765	N	N	N	N
11	20231129	150433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1574	38	2	2.47	66016455	42042	60.84	1536	1610	1536	1996	1076	1536	1570.25	50.15	-11287	1602	1569	1543	1510	1484	1585	1526	86	460	500	920	1	1	17117100	269	15.58	1.13	12	0.25	101.00	1393.00	2895	20230407	-45.63	951	20231031	65.51	2895	-45.63	20230407	951	65.51	20231031	2895	-45.63	20230407	829	89.87	20221129	0.66	N	033790	500	85 억	8584765	N	N	N	N
12	20231129	140431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1584	48	2	3.12	54115325	34479	49.90	1536	1610	1536	1996	1076	1536	1569.52	50.15	-8766	1602	1569	1543	1510	1484	1585	1526	86	460	500	920	1	1	17117100	271	15.68	1.14	12	0.20	101.00	1393.00	2895	20230407	-45.28	951	20231031	66.56	2895	-45.28	20230407	951	66.56	20231031	2895	-45.28	20230407	829	91.07	20221129	0.66	N	033790	500	85 억	8584765	N	N	N	N
13	20231129	130434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1590	54	2	3.52	49876228	31788	46.00	1536	1610	1536	1996	1076	1536	1569.03	50.15	-7831	1602	1569	1543	1510	1484	1585	1526	86	460	500	920	1	1	17117100	272	15.74	1.14	12	0.19	101.00	1393.00	2895	20230407	-45.08	951	20231031	67.19	2895	-45.08	20230407	951	67.19	20231031	2895	-45.08	20230407	829	91.80	20221129	0.66	N	033790	500	85 억	8584765	N	N	N	N
14	20231129	120433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1588	52	2	3.39	42455748	27095	39.21	1536	1610	1536	1996	1076	1536	1566.92	50.15	-6233	1602	1569	1543	1510	1484	1585	1526	86	460	500	920	1	1	17117100	272	15.72	1.14	12	0.16	101.00	1393.00	2895	20230407	-45.15	951	20231031	66.98	2895	-45.15	20230407	951	66.98	20231031	2895	-45.15	20230407	829	91.56	20221129	0.66	N	033790	500	85 억	8584765	N	N	N	N
15	20231129	110432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1567	31	2	2.02	32456985	20780	30.07	1536	1610	1536	1996	1076	1536	1561.93	50.15	-4687	1602	1569	1543	1510	1484	1585	1526	86	460	500	920	1	1	17117100	268	15.51	1.12	12	0.12	101.00	1393.00	2895	20230407	-45.87	951	20231031	64.77	2895	-45.87	20230407	951	64.77	20231031	2895	-45.87	20230407	829	89.02	20221129	0.66	N	033790	500	85 억	8584765	N	N	N	N
16	20231129	100430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1539	3	2	0.20	25614606	16408	23.74	1536	1610	1536	1996	1076	1536	1561.10	50.15	-5108	1602	1569	1543	1510	1484	1585	1526	86	460	500	920	1	1	17117100	263	15.24	1.10	12	0.10	101.00	1393.00	2895	20230407	-46.84	951	20231031	61.83	2895	-46.84	20230407	951	61.83	20231031	2895	-46.84	20230407	829	85.65	20221129	0.66	N	033790	500	85 억	8584765	N	N	N	N
17	20231129	090428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1553	17	2	1.11	676174	439	0.64	1536	1554	1536	1996	1076	1536	1540.26	50.15	-146	1602	1569	1543	1510	1484	1585	1526	86	460	500	920	1	1	17117100	266	15.38	1.11	12	0.00	101.00	1393.00	2895	20230407	-46.36	951	20231031	63.30	2895	-46.36	20230407	951	63.30	20231031	2895	-46.36	20230407	829	87.33	20221129	0.66	N	033790	500	85 억	8584765	N	N	N	N
18	20231128	160432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1536	-11	5	-0.71	106809201	69089	59.06	1530	1576	1517	2010	1083	1547	1546.06	50.06	13672	1601	1573	1530	1502	1459	1588	1517	86	463	500	920	1	1	17117100	263	15.21	1.10	12	0.40	101.00	1393.00	2895	20230407	-46.94	951	20231031	61.51	2895	-46.94	20230407	951	61.51	20231031	2895	-46.94	20230407	829	85.28	20221128	0.68	N	033790	500	85 억	8569624	N	N	N	N
19	20231128	150404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	14	2	0.90	102678471	66406	56.77	1530	1576	1517	2010	1083	1547	1546.22	50.06	14102	1601	1573	1530	1502	1459	1588	1517	86	463	500	920	1	1	17117100	267	15.46	1.12	12	0.39	101.00	1393.00	2895	20230407	-46.08	951	20231031	64.14	2895	-46.08	20230407	951	64.14	20231031	2895	-46.08	20230407	829	88.30	20221128	0.68	N	033790	500	85 억	8569624	N	N	N	N
20	20231128	140429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1539	-8	5	-0.52	90954381	58787	50.26	1530	1576	1517	2010	1083	1547	1547.19	50.06	15360	1601	1573	1530	1502	1459	1588	1517	86	463	500	920	1	1	17117100	263	15.24	1.10	12	0.34	101.00	1393.00	2895	20230407	-46.84	951	20231031	61.83	2895	-46.84	20230407	951	61.83	20231031	2895	-46.84	20230407	829	85.65	20221128	0.68	N	033790	500	85 억	8569624	N	N	N	N
21	20231128	130428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1545	-2	5	-0.13	83592687	54010	46.17	1530	1576	1517	2010	1083	1547	1547.73	50.06	15928	1601	1573	1530	1502	1459	1588	1517	86	463	500	920	1	1	17117100	264	15.30	1.11	12	0.32	101.00	1393.00	2895	20230407	-46.63	951	20231031	62.46	2895	-46.63	20230407	951	62.46	20231031	2895	-46.63	20230407	829	86.37	20221128	0.68	N	033790	500	85 억	8569624	N	N	N	N
22	20231128	120428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1569	22	2	1.42	70458308	45530	38.92	1530	1576	1517	2010	1083	1547	1547.51	50.06	15338	1601	1573	1530	1502	1459	1588	1517	86	463	500	920	1	1	17117100	269	15.53	1.13	12	0.27	101.00	1393.00	2895	20230407	-45.80	951	20231031	64.98	2895	-45.80	20230407	951	64.98	20231031	2895	-45.80	20230407	829	89.26	20221128	0.68	N	033790	500	85 억	8569624	N	N	N	N
23	20231128	110428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1565	18	2	1.16	64054827	41436	35.42	1530	1576	1517	2010	1083	1547	1545.87	50.06	13649	1601	1573	1530	1502	1459	1588	1517	86	463	500	920	1	1	17117100	268	15.50	1.12	12	0.24	101.00	1393.00	2895	20230407	-45.94	951	20231031	64.56	2895	-45.94	20230407	951	64.56	20231031	2895	-45.94	20230407	829	88.78	20221128	0.68	N	033790	500	85 억	8569624	N	N	N	N
24	20231128	100429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1525	-22	5	-1.42	14639553	9570	8.18	1530	1539	1517	2010	1083	1547	1529.73	50.06	-879	1601	1573	1530	1502	1459	1588	1517	86	463	500	920	1	1	17117100	261	15.10	1.09	12	0.06	101.00	1393.00	2895	20230407	-47.32	951	20231031	60.36	2895	-47.32	20230407	951	60.36	20231031	2895	-47.32	20230407	829	83.96	20221128	0.68	N	033790	500	85 억	8569624	N	N	N	N
25	20231128	090427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1526	-21	5	-1.36	1674009	1095	0.94	1530	1539	1526	2010	1083	1547	1528.78	50.06	902	1601	1573	1530	1502	1459	1588	1517	86	463	500	920	1	1	17117100	261	15.11	1.10	12	0.01	101.00	1393.00	2895	20230407	-47.29	951	20231031	60.46	2895	-47.29	20230407	951	60.46	20231031	2895	-47.29	20230407	829	84.08	20221128	0.68	N	033790	500	85 억	8569624	N	N	N	N
26	20231127	160429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1547	-12	5	-0.77	177008990	116329	71.69	1531	1558	1487	2025	1092	1559	1521.61	49.91	-3546	1707	1633	1596	1522	1485	1614	1503	86	466	500	930	1	1	17117100	265	15.32	1.11	12	0.68	101.00	1393.00	2895	20230407	-46.56	951	20231031	62.67	2895	-46.56	20230407	951	62.67	20231031	2895	-46.56	20230407	829	86.61	20221128	0.68	N	033790	500	85 억	8543286	N	N	N	N
27	20231127	150427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1543	-16	5	-1.03	169356854	111379	68.64	1531	1558	1487	2025	1092	1559	1520.55	49.91	-3355	1707	1633	1596	1522	1485	1614	1503	86	466	500	930	1	1	17117100	264	15.28	1.11	12	0.65	101.00	1393.00	2895	20230407	-46.70	951	20231031	62.25	2895	-46.70	20230407	951	62.25	20231031	2895	-46.70	20230407	829	86.13	20221128	0.68	N	033790	500	85 억	8543286	N	N	N	N
28	20231127	140431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1557	-2	5	-0.13	159411023	104945	64.67	1531	1557	1487	2025	1092	1559	1519.00	49.91	-1847	1707	1633	1596	1522	1485	1614	1503	86	466	500	930	1	1	17117100	267	15.42	1.12	12	0.61	101.00	1393.00	2895	20230407	-46.22	951	20231031	63.72	2895	-46.22	20230407	951	63.72	20231031	2895	-46.22	20230407	829	87.82	20221128	0.68	N	033790	500	85 억	8543286	N	N	N	N
29	20231127	130429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1520	-39	5	-2.50	128102475	84552	52.11	1531	1540	1487	2025	1092	1559	1515.07	49.91	-2818	1707	1633	1596	1522	1485	1614	1503	86	466	500	930	1	1	17117100	260	15.05	1.09	12	0.49	101.00	1393.00	2895	20230407	-47.50	951	20231031	59.83	2895	-47.50	20230407	951	59.83	20231031	2895	-47.50	20230407	829	83.35	20221128	0.68	N	033790	500	85 억	8543286	N	N	N	N
30	20231127	120430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	-45	5	-2.89	115306454	76106	46.90	1531	1540	1487	2025	1092	1559	1515.08	49.91	-2429	1707	1633	1596	1522	1485	1614	1503	86	466	500	930	1	1	17117100	259	14.99	1.09	12	0.44	101.00	1393.00	2895	20230407	-47.70	951	20231031	59.20	2895	-47.70	20230407	951	59.20	20231031	2895	-47.70	20230407	829	82.63	20221128	0.68	N	033790	500	85 억	8543286	N	N	N	N
31	20231127	110424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1520	-39	5	-2.50	108052410	71315	43.95	1531	1540	1487	2025	1092	1559	1515.14	49.91	-2756	1707	1633	1596	1522	1485	1614	1503	86	466	500	930	1	1	17117100	260	15.05	1.09	12	0.42	101.00	1393.00	2895	20230407	-47.50	951	20231031	59.83	2895	-47.50	20230407	951	59.83	20231031	2895	-47.50	20230407	829	83.35	20221128	0.68	N	033790	500	85 억	8543286	N	N	N	N
32	20231127	100423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1519	-40	5	-2.57	66809529	43902	27.06	1531	1540	1510	2025	1092	1559	1521.79	49.91	1680	1707	1633	1596	1522	1485	1614	1503	86	466	500	930	1	1	17117100	260	15.04	1.09	12	0.26	101.00	1393.00	2895	20230407	-47.53	951	20231031	59.73	2895	-47.53	20230407	951	59.73	20231031	2895	-47.53	20230407	829	83.23	20221128	0.68	N	033790	500	85 억	8543286	N	N	N	N
33	20231127	090424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1535	-24	5	-1.54	17116413	11207	6.91	1531	1540	1513	2025	1092	1559	1527.30	49.91	3360	1707	1633	1596	1522	1485	1614	1503	86	466	500	930	1	1	17117100	263	15.20	1.10	12	0.07	101.00	1393.00	2895	20230407	-46.98	951	20231031	61.41	2895	-46.98	20230407	951	61.41	20231031	2895	-46.98	20230407	829	85.16	20221128	0.68	N	033790	500	85 억	8543286	N	N	N	N
34	20231124	160419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-25	5	-1.58	263576651	162149	150.49	1594	1670	1559	2055	1109	1584	1625.52	49.76	26539	1747	1665	1608	1526	1469	1637	1498	86	471	500	950	1	1	17117100	267	15.44	1.12	12	0.95	101.00	1393.00	2895	20230407	-46.15	951	20231031	63.93	2895	-46.15	20230407	951	63.93	20231031	2895	-46.15	20230407	829	88.06	20221124	0.68	N	033790	500	85 억	8516945	N	N	N	N
35	20231124	150425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1624	40	2	2.53	205042434	125272	116.26	1594	1670	1585	2055	1109	1584	1636.78	49.76	22165	1747	1665	1608	1526	1469	1637	1498	86	471	500	950	1	1	17117100	278	16.08	1.17	12	0.73	101.00	1393.00	2895	20230407	-43.90	951	20231031	70.77	2895	-43.90	20230407	951	70.77	20231031	2895	-43.90	20230407	829	95.90	20221124	0.68	N	033790	500	85 억	8516945	N	N	N	N
36	20231124	140426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1645	61	2	3.85	135045946	82279	76.36	1594	1670	1585	2055	1109	1584	1641.32	49.76	12412	1747	1665	1608	1526	1469	1637	1498	86	471	500	950	1	1	17117100	282	16.29	1.18	12	0.48	101.00	1393.00	2895	20230407	-43.18	951	20231031	72.98	2895	-43.18	20230407	951	72.98	20231031	2895	-43.18	20230407	829	98.43	20221124	0.68	N	033790	500	85 억	8516945	N	N	N	N
37	20231124	130424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1652	68	2	4.29	104081966	63464	58.90	1594	1670	1585	2055	1109	1584	1640.02	49.76	14219	1747	1665	1608	1526	1469	1637	1498	86	471	500	950	1	1	17117100	283	16.36	1.19	12	0.37	101.00	1393.00	2895	20230407	-42.94	951	20231031	73.71	2895	-42.94	20230407	951	73.71	20231031	2895	-42.94	20230407	829	99.28	20221124	0.68	N	033790	500	85 억	8516945	N	N	N	N
38	20231124	120427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1649	65	2	4.10	70196147	43009	39.92	1594	1666	1585	2055	1109	1584	1632.13	49.76	12065	1747	1665	1608	1526	1469	1637	1498	86	471	500	950	1	1	17117100	282	16.33	1.18	12	0.25	101.00	1393.00	2895	20230407	-43.04	951	20231031	73.40	2895	-43.04	20230407	951	73.40	20231031	2895	-43.04	20230407	829	98.91	20221124	0.68	N	033790	500	85 억	8516945	N	N	N	N
39	20231124	110425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1636	52	2	3.28	42243581	26044	24.17	1594	1651	1585	2055	1109	1584	1622.01	49.76	9461	1747	1665	1608	1526	1469	1637	1498	86	471	500	950	1	1	17117100	280	16.20	1.17	12	0.15	101.00	1393.00	2895	20230407	-43.49	951	20231031	72.03	2895	-43.49	20230407	951	72.03	20231031	2895	-43.49	20230407	829	97.35	20221124	0.68	N	033790	500	85 억	8516945	N	N	N	N
40	20231124	100423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1620	36	2	2.27	13270450	8281	7.69	1594	1623	1585	2055	1109	1584	1602.52	49.76	280	1747	1665	1608	1526	1469	1637	1498	86	471	500	950	1	1	17117100	277	16.04	1.16	12	0.05	101.00	1393.00	2895	20230407	-44.04	951	20231031	70.35	2895	-44.04	20230407	951	70.35	20231031	2895	-44.04	20230407	829	95.42	20221124	0.68	N	033790	500	85 억	8516945	N	N	N	N
41	20231124	090424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1615	31	2	1.96	931806	583	0.54	1594	1621	1594	2055	1109	1584	1598.30	49.76	-157	1747	1665	1608	1526	1469	1637	1498	86	471	500	950	1	1	17117100	276	15.99	1.16	12	0.00	101.00	1393.00	2895	20230407	-44.21	951	20231031	69.82	2895	-44.21	20230407	951	69.82	20231031	2895	-44.21	20230407	829	94.81	20221124	0.68	N	033790	500	85 억	8516945	N	N	N	N
42	20231123	160418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1584	-41	5	-2.52	170592939	106875	51.28	1625	1690	1551	2110	1138	1625	1596.19	49.63	2422	1739	1682	1642	1585	1545	1673	1576	86	485	500	970	1	1	17117100	271	15.68	1.14	12	0.62	101.00	1393.00	2895	20230407	-45.28	951	20231031	66.56	2895	-45.28	20230407	951	66.56	20231031	2895	-45.28	20230407	829	91.07	20221123	0.63	N	033790	500	85 억	8495143	N	N	N	N
43	20231123	150433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1597	-28	5	-1.72	168176895	105355	50.55	1625	1690	1551	2110	1138	1625	1596.29	49.63	2631	1739	1682	1642	1585	1545	1673	1576	86	485	500	970	1	1	17117100	273	15.81	1.15	12	0.62	101.00	1393.00	2895	20230407	-44.84	951	20231031	67.93	2895	-44.84	20230407	951	67.93	20231031	2895	-44.84	20230407	829	92.64	20221123	0.63	N	033790	500	85 억	8495143	N	N	N	N
44	20231123	140427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1600	-25	5	-1.54	151159598	94658	45.42	1625	1690	1551	2110	1138	1625	1596.90	49.63	4892	1739	1682	1642	1585	1545	1673	1576	86	485	500	970	1	1	17117100	274	15.84	1.15	12	0.55	101.00	1393.00	2895	20230407	-44.73	951	20231031	68.24	2895	-44.73	20230407	951	68.24	20231031	2895	-44.73	20230407	829	93.00	20221123	0.63	N	033790	500	85 억	8495143	N	N	N	N
45	20231123	130430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1590	-35	5	-2.15	133717755	83696	40.16	1625	1690	1551	2110	1138	1625	1597.66	49.63	5157	1739	1682	1642	1585	1545	1673	1576	86	485	500	970	1	1	17117100	272	15.74	1.14	12	0.49	101.00	1393.00	2895	20230407	-45.08	951	20231031	67.19	2895	-45.08	20230407	951	67.19	20231031	2895	-45.08	20230407	829	91.80	20221123	0.63	N	033790	500	85 억	8495143	N	N	N	N
46	20231123	120424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1595	-30	5	-1.85	125043640	78255	37.55	1625	1690	1551	2110	1138	1625	1597.90	49.63	4267	1739	1682	1642	1585	1545	1673	1576	86	485	500	970	1	1	17117100	273	15.79	1.15	12	0.46	101.00	1393.00	2895	20230407	-44.91	951	20231031	67.72	2895	-44.91	20230407	951	67.72	20231031	2895	-44.91	20230407	829	92.40	20221123	0.63	N	033790	500	85 억	8495143	N	N	N	N
47	20231123	110432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1590	-35	5	-2.15	112054829	70114	33.64	1625	1690	1551	2110	1138	1625	1598.18	49.63	-1882	1739	1682	1642	1585	1545	1673	1576	86	485	500	970	1	1	17117100	272	15.74	1.14	12	0.41	101.00	1393.00	2895	20230407	-45.08	951	20231031	67.19	2895	-45.08	20230407	951	67.19	20231031	2895	-45.08	20230407	829	91.80	20221123	0.63	N	033790	500	85 억	8495143	N	N	N	N
48	20231123	100425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1608	-17	5	-1.05	38936748	23999	11.52	1625	1690	1605	2110	1138	1625	1622.43	49.63	-4902	1739	1682	1642	1585	1545	1673	1576	86	485	500	970	1	1	17117100	275	15.92	1.15	12	0.14	101.00	1393.00	2895	20230407	-44.46	951	20231031	69.09	2895	-44.46	20230407	951	69.09	20231031	2895	-44.46	20230407	829	93.97	20221123	0.63	N	033790	500	85 억	8495143	N	N	N	N
49	20231123	090421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1631	6	2	0.37	3997485	2440	1.17	1625	1690	1612	2110	1138	1625	1638.31	49.63	5	1739	1682	1642	1585	1545	1673	1576	86	485	500	970	1	1	17117100	279	16.15	1.17	12	0.01	101.00	1393.00	2895	20230407	-43.66	951	20231031	71.50	2895	-43.66	20230407	951	71.50	20231031	2895	-43.66	20230407	829	96.74	20221123	0.63	N	033790	500	85 억	8495143	N	N	N	N
50	20231122	160410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1625	0	3	0.00	340489149	207956	10.63	1625	1699	1602	2110	1138	1625	1637.35	49.44	23784	1977	1800	1673	1496	1369	1889	1585	86	485	500	970	1	1	17117100	278	16.09	1.17	12	1.21	101.00	1393.00	2895	20230407	-43.87	951	20231031	70.87	2895	-43.87	20230407	951	70.87	20231031	2895	-43.87	20230407	829	96.02	20221122	0.63	N	033790	500	85 억	8462052	N	N	N	N
51	20231122	150419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1625	0	3	0.00	325554494	198775	10.16	1625	1699	1602	2110	1138	1625	1637.80	49.44	25428	1977	1800	1673	1496	1369	1889	1585	86	485	500	970	1	1	17117100	278	16.09	1.17	12	1.16	101.00	1393.00	2895	20230407	-43.87	951	20231031	70.87	2895	-43.87	20230407	951	70.87	20231031	2895	-43.87	20230407	829	96.02	20221122	0.63	N	033790	500	85 억	8462052	N	N	N	N
52	20231122	140412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1617	-8	5	-0.49	296638039	180900	9.25	1625	1699	1602	2110	1138	1625	1639.79	49.44	24149	1977	1800	1673	1496	1369	1889	1585	86	485	500	970	1	1	17117100	277	16.01	1.16	12	1.06	101.00	1393.00	2895	20230407	-44.15	951	20231031	70.03	2895	-44.15	20230407	951	70.03	20231031	2895	-44.15	20230407	829	95.05	20221122	0.63	N	033790	500	85 억	8462052	N	N	N	N
53	20231122	130428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1622	-3	5	-0.18	283313493	172655	8.83	1625	1699	1602	2110	1138	1625	1640.92	49.44	22903	1977	1800	1673	1496	1369	1889	1585	86	485	500	970	1	1	17117100	278	16.06	1.16	12	1.01	101.00	1393.00	2895	20230407	-43.97	951	20231031	70.56	2895	-43.97	20230407	951	70.56	20231031	2895	-43.97	20230407	829	95.66	20221122	0.63	N	033790	500	85 억	8462052	N	N	N	N
54	20231122	120430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1627	2	2	0.12	272443946	165937	8.48	1625	1699	1602	2110	1138	1625	1641.85	49.44	22002	1977	1800	1673	1496	1369	1889	1585	86	485	500	970	1	1	17117100	278	16.11	1.17	12	0.97	101.00	1393.00	2895	20230407	-43.80	951	20231031	71.08	2895	-43.80	20230407	951	71.08	20231031	2895	-43.80	20230407	829	96.26	20221122	0.63	N	033790	500	85 억	8462052	N	N	N	N
55	20231122	110444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1614	-11	5	-0.68	267360128	162807	8.32	1625	1699	1602	2110	1138	1625	1642.19	49.44	22077	1977	1800	1673	1496	1369	1889	1585	86	485	500	970	1	1	17117100	276	15.98	1.16	12	0.95	101.00	1393.00	2895	20230407	-44.25	951	20231031	69.72	2895	-44.25	20230407	951	69.72	20231031	2895	-44.25	20230407	829	94.69	20221122	0.63	N	033790	500	85 억	8462052	N	N	N	N
56	20231122	100434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1623	-2	5	-0.12	211541120	128252	6.56	1625	1699	1602	2110	1138	1625	1649.42	49.44	15344	1977	1800	1673	1496	1369	1889	1585	86	485	500	970	1	1	17117100	278	16.07	1.17	12	0.75	101.00	1393.00	2895	20230407	-43.94	951	20231031	70.66	2895	-43.94	20230407	951	70.66	20231031	2895	-43.94	20230407	829	95.78	20221122	0.63	N	033790	500	85 억	8462052	N	N	N	N
57	20231122	090412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1632	7	2	0.43	41296885	25497	1.30	1625	1632	1602	2110	1138	1625	1619.68	49.44	1924	1977	1800	1673	1496	1369	1889	1585	86	485	500	970	1	1	17117100	279	16.16	1.17	12	0.15	101.00	1393.00	2895	20230407	-43.63	951	20231031	71.61	2895	-43.63	20230407	951	71.61	20231031	2895	-43.63	20230407	829	96.86	20221122	0.63	N	033790	500	85 억	8462052	N	N	N	N
58	20231121	160415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1625	79	2	5.11	3335893817	1944963	861.17	1546	1850	1546	2005	1083	1546	1715.20	49.24	37096	1648	1597	1519	1468	1390	1622	1493	86	459	500	920	1	1	17117100	278	16.09	1.17	12	11.36	101.00	1393.00	2895	20230407	-43.87	951	20231031	70.87	2895	-43.87	20230407	951	70.87	20231031	2895	-43.87	20230407	829	96.02	20221121	0.63	N	033790	500	85 억	8428695	N	N	N	N
59	20231121	150416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1655	109	2	7.05	3187213154	1854859	821.28	1546	1850	1546	2005	1083	1546	1718.30	49.24	25521	1648	1597	1519	1468	1390	1622	1493	86	459	500	920	1	1	17117100	283	16.39	1.19	12	10.84	101.00	1393.00	2895	20230407	-42.83	951	20231031	74.03	2895	-42.83	20230407	951	74.03	20231031	2895	-42.83	20230407	829	99.64	20221121	0.63	N	033790	500	85 억	8428695	N	N	N	N
60	20231121	140410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1633	87	2	5.63	3021909116	1755058	777.09	1546	1850	1546	2005	1083	1546	1721.83	49.24	34535	1648	1597	1519	1468	1390	1622	1493	86	459	500	920	1	1	17117100	280	16.17	1.17	12	10.25	101.00	1393.00	2895	20230407	-43.59	951	20231031	71.71	2895	-43.59	20230407	951	71.71	20231031	2895	-43.59	20230407	829	96.98	20221121	0.63	N	033790	500	85 억	8428695	N	N	N	N
61	20231121	130410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	144	2	9.31	2414502071	1390143	615.52	1546	1850	1546	2005	1083	1546	1736.87	49.24	-33468	1648	1597	1519	1468	1390	1622	1493	86	459	500	920	1	1	17117100	289	16.73	1.21	12	8.12	101.00	1393.00	2895	20230407	-41.62	951	20231031	77.71	2895	-41.62	20230407	951	77.71	20231031	2895	-41.62	20230407	829	103.86	20221121	0.63	N	033790	500	85 억	8428695	N	N	N	N
62	20231121	120409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	118	2	7.63	603755828	368410	163.12	1546	1700	1546	2005	1083	1546	1638.81	49.24	63141	1648	1597	1519	1468	1390	1622	1493	86	459	500	920	1	1	17117100	285	16.48	1.19	12	2.15	101.00	1393.00	2895	20230407	-42.52	951	20231031	74.97	2895	-42.52	20230407	951	74.97	20231031	2895	-42.52	20230407	829	100.72	20221121	0.63	N	033790	500	85 억	8428695	N	N	N	N
63	20231121	110408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1645	99	2	6.40	379880943	235013	104.06	1546	1655	1546	2005	1083	1546	1616.43	49.24	47089	1648	1597	1519	1468	1390	1622	1493	86	459	500	920	1	1	17117100	282	16.29	1.18	12	1.37	101.00	1393.00	2895	20230407	-43.18	951	20231031	72.98	2895	-43.18	20230407	951	72.98	20231031	2895	-43.18	20230407	829	98.43	20221121	0.63	N	033790	500	85 억	8428695	N	N	N	N
64	20231121	100400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1655	109	2	7.05	303690421	188650	83.53	1546	1655	1546	2005	1083	1546	1609.81	49.24	47310	1648	1597	1519	1468	1390	1622	1493	86	459	500	920	1	1	17117100	283	16.39	1.19	12	1.10	101.00	1393.00	2895	20230407	-42.83	951	20231031	74.03	2895	-42.83	20230407	951	74.03	20231031	2895	-42.83	20230407	829	99.64	20221121	0.63	N	033790	500	85 억	8428695	N	N	N	N
65	20231121	090405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1548	2	2	0.13	13259372	8552	3.79	1546	1589	1546	2005	1083	1546	1550.44	49.24	466	1648	1597	1519	1468	1390	1622	1493	86	459	500	920	1	1	17117100	265	15.33	1.11	12	0.05	101.00	1393.00	2895	20230407	-46.53	951	20231031	62.78	2895	-46.53	20230407	951	62.78	20231031	2895	-46.53	20230407	829	86.73	20221121	0.63	N	033790	500	85 억	8428695	N	N	N	N
66	20231120	160406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1546	79	2	5.39	342632818	223160	270.59	1445	1570	1441	1907	1027	1467	1535.37	48.75	41304	1515	1491	1466	1442	1417	1478	1429	86	440	500	880	1	1	17117100	265	15.31	1.11	12	1.30	101.00	1393.00	2895	20230407	-46.60	951	20231031	62.57	2895	-46.60	20230407	951	62.57	20231031	2895	-46.60	20230407	829	86.49	20221121	0.63	N	033790	500	85 억	8344968	N	N	N	N
67	20231120	150409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1544	77	2	5.25	331234538	215774	261.64	1445	1570	1441	1907	1027	1467	1535.10	48.75	37528	1515	1491	1466	1442	1417	1478	1429	86	440	500	880	1	1	17117100	264	15.29	1.11	12	1.26	101.00	1393.00	2895	20230407	-46.67	951	20231031	62.36	2895	-46.67	20230407	951	62.36	20231031	2895	-46.67	20230407	829	86.25	20221121	0.63	N	033790	500	85 억	8344968	N	N	N	N
68	20231120	140409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1560	93	2	6.34	167374978	110864	134.43	1445	1560	1441	1907	1027	1467	1509.73	48.75	26495	1515	1491	1466	1442	1417	1478	1429	86	440	500	880	1	1	17117100	267	15.45	1.12	12	0.65	101.00	1393.00	2895	20230407	-46.11	951	20231031	64.04	2895	-46.11	20230407	951	64.04	20231031	2895	-46.11	20230407	829	88.18	20221121	0.63	N	033790	500	85 억	8344968	N	N	N	N
69	20231120	130407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1534	67	2	4.57	107638613	72099	87.42	1445	1549	1441	1907	1027	1467	1492.93	48.75	18124	1515	1491	1466	1442	1417	1478	1429	86	440	500	880	1	1	17117100	263	15.19	1.10	12	0.42	101.00	1393.00	2895	20230407	-47.01	951	20231031	61.30	2895	-47.01	20230407	951	61.30	20231031	2895	-47.01	20230407	829	85.04	20221121	0.63	N	033790	500	85 억	8344968	N	N	N	N
70	20231120	120407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1501	34	2	2.32	80240881	54110	65.61	1445	1549	1441	1907	1027	1467	1482.92	48.75	14325	1515	1491	1466	1442	1417	1478	1429	86	440	500	880	1	1	17117100	257	14.86	1.08	12	0.32	101.00	1393.00	2895	20230407	-48.15	951	20231031	57.83	2895	-48.15	20230407	951	57.83	20231031	2895	-48.15	20230407	829	81.06	20221121	0.63	N	033790	500	85 억	8344968	N	N	N	N
71	20231120	110406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1461	-6	5	-0.41	38817348	26607	32.26	1445	1487	1441	1907	1027	1467	1458.91	48.75	2283	1515	1491	1466	1442	1417	1478	1429	86	440	500	880	1	1	17117100	250	14.47	1.05	12	0.16	101.00	1393.00	2895	20230407	-49.53	951	20231031	53.63	2895	-49.53	20230407	951	53.63	20231031	2895	-49.53	20230407	829	76.24	20221121	0.63	N	033790	500	85 억	8344968	N	N	N	N
72	20231120	100405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1447	-20	5	-1.36	32633412	22359	27.11	1445	1487	1441	1907	1027	1467	1459.52	48.75	2127	1515	1491	1466	1442	1417	1478	1429	86	440	500	880	1	1	17117100	248	14.33	1.04	12	0.13	101.00	1393.00	2895	20230407	-50.02	951	20231031	52.16	2895	-50.02	20230407	951	52.16	20231031	2895	-50.02	20230407	829	74.55	20221121	0.63	N	033790	500	85 억	8344968	N	N	N	N
73	20231120	090409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1451	-16	5	-1.09	2244538	1552	1.88	1445	1464	1445	1907	1027	1467	1446.22	48.75	271	1515	1491	1466	1442	1417	1478	1429	86	440	500	880	1	1	17117100	248	14.37	1.04	12	0.01	101.00	1393.00	2895	20230407	-49.88	951	20231031	52.58	2895	-49.88	20230407	951	52.58	20231031	2895	-49.88	20230407	829	75.03	20221121	0.63	N	033790	500	85 억	8344968	N	N	N	N
74	20231117	160415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1467	-16	5	-1.08	120208151	81974	50.11	1483	1490	1441	1927	1039	1483	1466.42	48.58	196	1598	1540	1470	1412	1342	1505	1377	86	444	500	880	1	1	17117100	251	14.52	1.05	12	0.48	101.00	1393.00	2895	20230407	-49.33	951	20231031	54.26	2895	-49.33	20230407	951	54.26	20231031	2895	-49.33	20230407	829	76.96	20221117	0.63	N	033790	500	85 억	8315434	N	N	N	N
75	20231117	150418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1474	-9	5	-0.61	115985547	79097	48.35	1483	1490	1441	1927	1039	1483	1466.37	48.58	-1064	1598	1540	1470	1412	1342	1505	1377	86	444	500	880	1	1	17117100	252	14.59	1.06	12	0.46	101.00	1393.00	2895	20230407	-49.08	951	20231031	54.99	2895	-49.08	20230407	951	54.99	20231031	2895	-49.08	20230407	829	77.80	20221117	0.63	N	033790	500	85 억	8315434	N	N	N	N
76	20231117	140417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1480	-3	5	-0.20	106959323	72971	44.61	1483	1490	1441	1927	1039	1483	1465.78	48.58	-1589	1598	1540	1470	1412	1342	1505	1377	86	444	500	880	1	1	17117100	253	14.65	1.06	12	0.43	101.00	1393.00	2895	20230407	-48.88	951	20231031	55.63	2895	-48.88	20230407	951	55.63	20231031	2895	-48.88	20230407	829	78.53	20221117	0.63	N	033790	500	85 억	8315434	N	N	N	N
77	20231117	130415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1471	-12	5	-0.81	98847006	67481	41.25	1483	1490	1441	1927	1039	1483	1464.81	48.58	-2560	1598	1540	1470	1412	1342	1505	1377	86	444	500	880	1	1	17117100	252	14.56	1.06	12	0.39	101.00	1393.00	2895	20230407	-49.19	951	20231031	54.68	2895	-49.19	20230407	951	54.68	20231031	2895	-49.19	20230407	829	77.44	20221117	0.63	N	033790	500	85 억	8315434	N	N	N	N
78	20231117	120415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1471	-12	5	-0.81	94056252	64217	39.25	1483	1490	1441	1927	1039	1483	1464.66	48.58	-3300	1598	1540	1470	1412	1342	1505	1377	86	444	500	880	1	1	17117100	252	14.56	1.06	12	0.38	101.00	1393.00	2895	20230407	-49.19	951	20231031	54.68	2895	-49.19	20230407	951	54.68	20231031	2895	-49.19	20230407	829	77.44	20221117	0.63	N	033790	500	85 억	8315434	N	N	N	N
79	20231117	110417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1469	-14	5	-0.94	81388149	55597	33.99	1483	1490	1441	1927	1039	1483	1463.89	48.58	-5507	1598	1540	1470	1412	1342	1505	1377	86	444	500	880	1	1	17117100	251	14.54	1.05	12	0.32	101.00	1393.00	2895	20230407	-49.26	951	20231031	54.47	2895	-49.26	20230407	951	54.47	20231031	2895	-49.26	20230407	829	77.20	20221117	0.63	N	033790	500	85 억	8315434	N	N	N	N
80	20231117	100416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1468	-15	5	-1.01	62365903	42596	26.04	1483	1490	1441	1927	1039	1483	1464.13	48.58	-6922	1598	1540	1470	1412	1342	1505	1377	86	444	500	880	1	1	17117100	251	14.53	1.05	12	0.25	101.00	1393.00	2895	20230407	-49.29	951	20231031	54.36	2895	-49.29	20230407	951	54.36	20231031	2895	-49.29	20230407	829	77.08	20221117	0.63	N	033790	500	85 억	8315434	N	N	N	N
81	20231117	090417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1482	-1	5	-0.07	4694334	3169	1.94	1483	1490	1441	1927	1039	1483	1481.33	48.58	-2083	1598	1540	1470	1412	1342	1505	1377	86	444	500	880	1	1	17117100	254	14.67	1.06	12	0.02	101.00	1393.00	2895	20230407	-48.81	951	20231031	55.84	2895	-48.81	20230407	951	55.84	20231031	2895	-48.81	20230407	829	78.77	20221117	0.63	N	033790	500	85 억	8315434	N	N	N	N
82	20231116	160415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1486	2	2	0.13	236115397	161711	55.38	1495	1528	1400	1929	1039	1484	1460.11	48.26	1472	1586	1534	1481	1429	1376	1561	1456	86	445	500	890	1	1	17117100	254	14.71	1.07	12	0.94	101.00	1393.00	2895	20230407	-48.67	951	20231031	56.26	2895	-48.67	20230407	951	56.26	20231031	2895	-48.67	20230407	829	79.25	20221116	0.64	N	033790	500	85 억	8261315	N	N	N	N
83	20231116	150414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1459	-25	5	-1.68	214368571	146871	50.30	1495	1528	1400	1929	1039	1484	1459.57	48.26	175	1586	1534	1481	1429	1376	1561	1456	86	445	500	890	1	1	17117100	250	14.45	1.05	12	0.86	101.00	1393.00	2895	20230407	-49.60	951	20231031	53.42	2895	-49.60	20230407	951	53.42	20231031	2895	-49.60	20230407	829	76.00	20221116	0.64	N	033790	500	85 억	8261315	N	N	N	N
84	20231116	140407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1465	-19	5	-1.28	185486503	126876	43.45	1495	1528	1400	1929	1039	1484	1461.95	48.26	-1375	1586	1534	1481	1429	1376	1561	1456	86	445	500	890	1	1	17117100	251	14.50	1.05	12	0.74	101.00	1393.00	2895	20230407	-49.40	951	20231031	54.05	2895	-49.40	20230407	951	54.05	20231031	2895	-49.40	20230407	829	76.72	20221116	0.64	N	033790	500	85 억	8261315	N	N	N	N
85	20231116	130414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1468	-16	5	-1.08	176096713	120434	41.24	1495	1528	1400	1929	1039	1484	1462.18	48.26	-2896	1586	1534	1481	1429	1376	1561	1456	86	445	500	890	1	1	17117100	251	14.53	1.05	12	0.70	101.00	1393.00	2895	20230407	-49.29	951	20231031	54.36	2895	-49.29	20230407	951	54.36	20231031	2895	-49.29	20230407	829	77.08	20221116	0.64	N	033790	500	85 억	8261315	N	N	N	N
86	20231116	120416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1463	-21	5	-1.42	115088884	77790	26.64	1495	1528	1410	1929	1039	1484	1479.48	48.26	-10991	1586	1534	1481	1429	1376	1561	1456	86	445	500	890	1	1	17117100	250	14.49	1.05	12	0.45	101.00	1393.00	2895	20230407	-49.46	951	20231031	53.84	2895	-49.46	20230407	951	53.84	20231031	2895	-49.46	20230407	829	76.48	20221116	0.64	N	033790	500	85 억	8261315	N	N	N	N
87	20231116	110413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1487	3	2	0.20	89481617	60297	20.65	1495	1528	1410	1929	1039	1484	1484.01	48.26	-17687	1586	1534	1481	1429	1376	1561	1456	86	445	500	890	1	1	17117100	255	14.72	1.07	12	0.35	101.00	1393.00	2895	20230407	-48.64	951	20231031	56.36	2895	-48.64	20230407	951	56.36	20231031	2895	-48.64	20230407	829	79.37	20221116	0.64	N	033790	500	85 억	8261315	N	N	N	N
88	20231116	100413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1410	-74	5	-4.99	29276667	19616	6.72	1495	1528	1410	1929	1039	1484	1492.49	48.26	-9674	1586	1534	1481	1429	1376	1561	1456	86	445	500	890	1	1	17117100	241	13.96	1.01	12	0.11	101.00	1393.00	2895	20230407	-51.30	951	20231031	48.26	2895	-51.30	20230407	951	48.26	20231031	2895	-51.30	20230407	829	70.08	20221116	0.64	N	033790	500	85 억	8261315	Y	N	N	N
89	20231116	090412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1484	0	3	0.00	0	0	0.00	0	0	0	1929	1039	1484	0.00	48.26	0	1586	1534	1481	1429	1376	1561	1456	86	445	500	890	1	1	17117100	254	14.69	1.07	12	0.00	101.00	1393.00	2895	20230407	-48.74	951	20231031	56.05	2895	-48.74	20230407	951	56.05	20231031	2895	-48.74	20230407	829	79.01	20221116	0.64	N	033790	500	85 억	8261315	N	N	N	N
90	20231115	160350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1484	6	2	0.41	431940513	291896	73.76	1478	1533	1428	1921	1035	1478	1479.78	47.90	26619	1596	1537	1441	1382	1286	1566	1411	86	443	500	880	1	1	17117100	254	14.69	1.07	12	1.71	101.00	1393.00	2895	20230407	-48.74	951	20231031	56.05	2895	-48.74	20230407	951	56.05	20231031	2895	-48.74	20230407	829	79.01	20221115	0.64	N	033790	500	85 억	8198486	N	N	N	N
91	20231115	150418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1480	2	2	0.14	418390559	282757	71.45	1478	1533	1428	1921	1035	1478	1479.68	47.90	27576	1596	1537	1441	1382	1286	1566	1411	86	443	500	880	1	1	17117100	253	14.65	1.06	12	1.65	101.00	1393.00	2895	20230407	-48.88	951	20231031	55.63	2895	-48.88	20230407	951	55.63	20231031	2895	-48.88	20230407	829	78.53	20221115	0.64	N	033790	500	85 억	8198486	N	N	N	N
92	20231115	140420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1455	-23	5	-1.56	387342941	261599	66.10	1478	1533	1428	1921	1035	1478	1480.67	47.90	30861	1596	1537	1441	1382	1286	1566	1411	86	443	500	880	1	1	17117100	249	14.41	1.04	12	1.53	101.00	1393.00	2895	20230407	-49.74	951	20231031	53.00	2895	-49.74	20230407	951	53.00	20231031	2895	-49.74	20230407	829	75.51	20221115	0.64	N	033790	500	85 억	8198486	N	N	N	N
93	20231115	130419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1512	34	2	2.30	316981481	214194	54.12	1478	1533	1428	1921	1035	1478	1479.88	47.90	28038	1596	1537	1441	1382	1286	1566	1411	86	443	500	880	1	1	17117100	259	14.97	1.09	12	1.25	101.00	1393.00	2895	20230407	-47.77	951	20231031	58.99	2895	-47.77	20230407	951	58.99	20231031	2895	-47.77	20230407	829	82.39	20221115	0.64	N	033790	500	85 억	8198486	N	N	N	N
94	20231115	120421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1500	22	2	1.49	270718280	183731	46.43	1478	1520	1428	1921	1035	1478	1473.45	47.90	18258	1596	1537	1441	1382	1286	1566	1411	86	443	500	880	1	1	17117100	257	14.85	1.08	12	1.07	101.00	1393.00	2895	20230407	-48.19	951	20231031	57.73	2895	-48.19	20230407	951	57.73	20231031	2895	-48.19	20230407	829	80.94	20221115	0.64	N	033790	500	85 억	8198486	N	N	N	N
95	20231115	110422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1499	21	2	1.42	194643271	133111	33.63	1478	1502	1428	1921	1035	1478	1462.26	47.90	13835	1596	1537	1441	1382	1286	1566	1411	86	443	500	880	1	1	17117100	257	14.84	1.08	12	0.78	101.00	1393.00	2895	20230407	-48.22	951	20231031	57.62	2895	-48.22	20230407	951	57.62	20231031	2895	-48.22	20230407	829	80.82	20221115	0.64	N	033790	500	85 억	8198486	N	N	N	N
96	20231115	100420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1455	-23	5	-1.56	131895526	90400	22.84	1478	1502	1428	1921	1035	1478	1459.02	47.90	2431	1596	1537	1441	1382	1286	1566	1411	86	443	500	880	1	1	17117100	249	14.41	1.04	12	0.53	101.00	1393.00	2895	20230407	-49.74	951	20231031	53.00	2895	-49.74	20230407	951	53.00	20231031	2895	-49.74	20230407	829	75.51	20221115	0.64	N	033790	500	85 억	8198486	N	N	N	N
97	20231115	090416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1486	8	2	0.54	22738072	15329	3.87	1478	1502	1471	1921	1035	1478	1483.34	47.90	-3577	1596	1537	1441	1382	1286	1566	1411	86	443	500	880	1	1	17117100	254	14.71	1.07	12	0.09	101.00	1393.00	2895	20230407	-48.67	951	20231031	56.26	2895	-48.67	20230407	951	56.26	20231031	2895	-48.67	20230407	829	79.25	20221115	0.64	N	033790	500	85 억	8198486	N	N	N	N
98	20231114	160413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1478	77	2	5.50	569785225	392733	61.47	1373	1500	1345	1821	981	1401	1450.82	47.22	24248	1521	1460	1382	1321	1243	1491	1352	86	420	500	840	1	1	17117100	253	14.63	1.06	12	2.29	101.00	1393.00	2895	20230407	-48.95	951	20231031	55.42	2895	-48.95	20230407	951	55.42	20231031	2895	-48.95	20230407	829	78.29	20221114	0.29	N	033790	500	85 억	8082187	N	N	N	N
99	20231114	150414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1480	79	2	5.64	562561167	387844	60.70	1373	1500	1345	1821	981	1401	1450.48	47.22	23562	1521	1460	1382	1321	1243	1491	1352	86	420	500	840	1	1	17117100	253	14.65	1.06	12	2.27	101.00	1393.00	2895	20230407	-48.88	951	20231031	55.63	2895	-48.88	20230407	951	55.63	20231031	2895	-48.88	20230407	829	78.53	20221114	0.29	N	033790	500	85 억	8082187	N	N	N	N
100	20231114	140413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1481	80	2	5.71	495781113	342565	53.61	1373	1500	1345	1821	981	1401	1447.26	47.22	7999	1521	1460	1382	1321	1243	1491	1352	86	420	500	840	1	1	17117100	254	14.66	1.06	12	2.00	101.00	1393.00	2895	20230407	-48.84	951	20231031	55.73	2895	-48.84	20230407	951	55.73	20231031	2895	-48.84	20230407	829	78.65	20221114	0.29	N	033790	500	85 억	8082187	N	N	N	N
101	20231114	130415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1478	77	2	5.50	433452437	300615	47.05	1373	1490	1345	1821	981	1401	1441.89	47.22	1163	1521	1460	1382	1321	1243	1491	1352	86	420	500	840	1	1	17117100	253	14.63	1.06	12	1.76	101.00	1393.00	2895	20230407	-48.95	951	20231031	55.42	2895	-48.95	20230407	951	55.42	20231031	2895	-48.95	20230407	829	78.29	20221114	0.29	N	033790	500	85 억	8082187	N	N	N	N
102	20231114	120415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1448	47	2	3.35	330177309	230557	36.08	1373	1485	1345	1821	981	1401	1432.09	47.22	-4525	1521	1460	1382	1321	1243	1491	1352	86	420	500	840	1	1	17117100	248	14.34	1.04	12	1.35	101.00	1393.00	2895	20230407	-49.98	951	20231031	52.26	2895	-49.98	20230407	951	52.26	20231031	2895	-49.98	20230407	829	74.67	20221114	0.29	N	033790	500	85 억	8082187	N	N	N	N
103	20231114	110418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1449	48	2	3.43	302421094	211396	33.08	1373	1485	1345	1821	981	1401	1430.59	47.22	-6022	1521	1460	1382	1321	1243	1491	1352	86	420	500	840	1	1	17117100	248	14.35	1.04	12	1.23	101.00	1393.00	2895	20230407	-49.95	951	20231031	52.37	2895	-49.95	20230407	951	52.37	20231031	2895	-49.95	20230407	829	74.79	20221114	0.29	N	033790	500	85 억	8082187	N	N	N	N
104	20231114	100415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1409	8	2	0.57	88944140	64255	10.06	1373	1432	1345	1821	981	1401	1384.24	47.22	4738	1521	1460	1382	1321	1243	1491	1352	86	420	500	840	1	1	17117100	241	13.95	1.01	12	0.38	101.00	1393.00	2895	20230407	-51.33	951	20231031	48.16	2895	-51.33	20230407	951	48.16	20231031	2895	-51.33	20230407	829	69.96	20221114	0.29	N	033790	500	85 억	8082187	N	N	N	N
105	20231114	090411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1358	-43	5	-3.07	15351909	11266	1.76	1373	1382	1345	1821	981	1401	1362.67	47.22	15	1521	1460	1382	1321	1243	1491	1352	86	420	500	840	1	1	17117100	232	13.45	0.97	12	0.07	101.00	1393.00	2895	20230407	-53.09	951	20231031	42.80	2895	-53.09	20230407	951	42.80	20231031	2895	-53.09	20230407	829	63.81	20221114	0.29	N	033790	500	85 억	8082187	N	N	N	N
106	20231113	160409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1401	79	2	5.98	876761031	635138	74.25	1312	1443	1304	1718	926	1322	1380.43	47.05	-60118	1436	1379	1313	1256	1190	1407	1284	86	396	500	790	1	1	17117100	240	13.87	1.01	12	3.71	101.00	1393.00	2895	20230407	-51.61	951	20231031	47.32	2895	-51.61	20230407	951	47.32	20231031	2895	-51.61	20230407	829	69.00	20221114	0.28	N	033790	500	85 억	8052945	N	N	N	N
107	20231113	150408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1374	52	2	3.93	829778693	601454	70.32	1312	1443	1304	1718	926	1322	1379.62	47.05	-61110	1436	1379	1313	1256	1190	1407	1284	86	396	500	790	1	1	17117100	235	13.60	0.99	12	3.51	101.00	1393.00	2895	20230407	-52.54	951	20231031	44.48	2895	-52.54	20230407	951	44.48	20231031	2895	-52.54	20230407	829	65.74	20221114	0.28	N	033790	500	85 억	8052945	N	N	N	N
108	20231113	140406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1360	38	2	2.87	773523181	560706	65.55	1312	1443	1304	1718	926	1322	1379.55	47.05	-62600	1436	1379	1313	1256	1190	1407	1284	86	396	500	790	1	1	17117100	233	13.47	0.98	12	3.28	101.00	1393.00	2895	20230407	-53.02	951	20231031	43.01	2895	-53.02	20230407	951	43.01	20231031	2895	-53.02	20230407	829	64.05	20221114	0.28	N	033790	500	85 억	8052945	N	N	N	N
109	20231113	130406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1371	49	2	3.71	704339371	509755	59.60	1312	1443	1304	1718	926	1322	1381.72	47.05	-66977	1436	1379	1313	1256	1190	1407	1284	86	396	500	790	1	1	17117100	235	13.57	0.98	12	2.98	101.00	1393.00	2895	20230407	-52.64	951	20231031	44.16	2895	-52.64	20230407	951	44.16	20231031	2895	-52.64	20230407	829	65.38	20221114	0.28	N	033790	500	85 억	8052945	N	N	N	N
110	20231113	120406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1348	26	2	1.97	205601812	154100	18.02	1312	1358	1304	1718	926	1322	1334.21	47.05	-19940	1436	1379	1313	1256	1190	1407	1284	86	396	500	790	1	1	17117100	231	13.35	0.97	12	0.90	101.00	1393.00	2895	20230407	-53.44	951	20231031	41.75	2895	-53.44	20230407	951	41.75	20231031	2895	-53.44	20230407	829	62.61	20221114	0.28	N	033790	500	85 억	8052945	N	N	N	N
111	20231113	110404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1343	21	2	1.59	145920752	109917	12.85	1312	1358	1304	1718	926	1322	1327.55	47.05	-19921	1436	1379	1313	1256	1190	1407	1284	86	396	500	790	1	1	17117100	230	13.30	0.96	12	0.64	101.00	1393.00	2895	20230407	-53.61	951	20231031	41.22	2895	-53.61	20230407	951	41.22	20231031	2895	-53.61	20230407	829	62.00	20221114	0.28	N	033790	500	85 억	8052945	N	N	N	N
112	20231113	100404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1336	14	2	1.06	126352094	95334	11.15	1312	1358	1304	1718	926	1322	1325.36	47.05	-16917	1436	1379	1313	1256	1190	1407	1284	86	396	500	790	1	1	17117100	229	13.23	0.96	12	0.56	101.00	1393.00	2895	20230407	-53.85	951	20231031	40.48	2895	-53.85	20230407	951	40.48	20231031	2895	-53.85	20230407	829	61.16	20221114	0.28	N	033790	500	85 억	8052945	N	N	N	N
113	20231113	090406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1305	-17	5	-1.29	32505590	24813	2.90	1312	1319	1304	1718	926	1322	1310.02	47.05	-7413	1436	1379	1313	1256	1190	1407	1284	86	396	500	790	1	1	17117100	223	12.92	0.94	12	0.14	101.00	1393.00	2895	20230407	-54.92	951	20231031	37.22	2895	-54.92	20230407	951	37.22	20231031	2895	-54.92	20230407	829	57.42	20221114	0.28	N	033790	500	85 억	8052945	N	N	N	N
114	20231110	160424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1322	71	2	5.68	1103048456	846329	141.04	1271	1370	1247	1626	876	1251	1303.33	46.55	-15235	1423	1336	1286	1199	1149	1312	1175	86	375	500	750	1	1	17117100	226	13.09	0.95	12	4.94	101.00	1393.00	2895	20230407	-54.34	951	20231031	39.01	2895	-54.34	20230407	951	39.01	20231031	2895	-54.34	20230407	829	59.47	20221110	0.31	N	033790	500	85 억	7968475	N	N	N	N
115	20231110	150413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1296	45	2	3.60	1068230676	819727	136.60	1271	1370	1247	1626	876	1251	1303.15	46.55	-15035	1423	1336	1286	1199	1149	1312	1175	86	375	500	750	1	1	17117100	222	12.83	0.93	12	4.79	101.00	1393.00	2895	20230407	-55.23	951	20231031	36.28	2895	-55.23	20230407	951	36.28	20231031	2895	-55.23	20230407	829	56.33	20221110	0.31	N	033790	500	85 억	7968475	N	N	N	N
116	20231110	140409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1296	45	2	3.60	1031935902	791780	131.95	1271	1370	1247	1626	876	1251	1303.31	46.55	-11458	1423	1336	1286	1199	1149	1312	1175	86	375	500	750	1	1	17117100	222	12.83	0.93	12	4.63	101.00	1393.00	2895	20230407	-55.23	951	20231031	36.28	2895	-55.23	20230407	951	36.28	20231031	2895	-55.23	20230407	829	56.33	20221110	0.31	N	033790	500	85 억	7968475	N	N	N	N
117	20231110	130411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1305	54	2	4.32	1013572662	777639	129.59	1271	1370	1247	1626	876	1251	1303.40	46.55	-15005	1423	1336	1286	1199	1149	1312	1175	86	375	500	750	1	1	17117100	223	12.92	0.94	12	4.54	101.00	1393.00	2895	20230407	-54.92	951	20231031	37.22	2895	-54.92	20230407	951	37.22	20231031	2895	-54.92	20230407	829	57.42	20221110	0.31	N	033790	500	85 억	7968475	N	N	N	N
118	20231110	120410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1304	53	2	4.24	880229398	674863	112.46	1271	1370	1247	1626	876	1251	1304.31	46.55	7113	1423	1336	1286	1199	1149	1312	1175	86	375	500	750	1	1	17117100	223	12.91	0.94	12	3.94	101.00	1393.00	2895	20230407	-54.96	951	20231031	37.12	2895	-54.96	20230407	951	37.12	20231031	2895	-54.96	20230407	829	57.30	20221110	0.31	N	033790	500	85 억	7968475	N	N	N	N
119	20231110	110408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1320	69	2	5.52	835185510	640359	106.71	1271	1370	1247	1626	876	1251	1304.25	46.55	-5230	1423	1336	1286	1199	1149	1312	1175	86	375	500	750	1	1	17117100	226	13.07	0.95	12	3.74	101.00	1393.00	2895	20230407	-54.40	951	20231031	38.80	2895	-54.40	20230407	951	38.80	20231031	2895	-54.40	20230407	829	59.23	20221110	0.31	N	033790	500	85 억	7968475	N	N	N	N
120	20231110	100410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1305	54	2	4.32	342112508	266587	44.43	1271	1314	1247	1626	876	1251	1283.31	46.55	-5172	1423	1336	1286	1199	1149	1312	1175	86	375	500	750	1	1	17117100	223	12.92	0.94	12	1.56	101.00	1393.00	2895	20230407	-54.92	951	20231031	37.22	2895	-54.92	20230407	951	37.22	20231031	2895	-54.92	20230407	829	57.42	20221110	0.31	N	033790	500	85 억	7968475	N	N	N	N
121	20231110	090404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1278	27	2	2.16	88746502	68962	11.49	1271	1305	1271	1626	876	1251	1286.89	46.55	10652	1423	1336	1286	1199	1149	1312	1175	86	375	500	750	1	1	17117100	219	12.65	0.92	12	0.40	101.00	1393.00	2895	20230407	-55.85	951	20231031	34.38	2895	-55.85	20230407	951	34.38	20231031	2895	-55.85	20230407	829	54.16	20221110	0.31	N	033790	500	85 억	7968475	N	N	N	N
122	20231109	160400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1251	-135	5	-9.74	754909962	590716	14.76	1372	1373	1236	1801	971	1386	1277.91	46.50	-48181	1712	1548	1385	1221	1058	1631	1304	86	415	500	830	1	1	17117100	214	12.39	0.90	12	3.45	101.00	1393.00	2895	20230407	-56.79	951	20231031	31.55	2895	-56.79	20230407	951	31.55	20231031	2895	-56.79	20230407	829	50.90	20221109	0.31	N	033790	500	85 억	7960101	N	N	N	N
123	20231109	150401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1252	-134	5	-9.67	695134762	542790	13.57	1372	1373	1236	1801	971	1386	1280.61	46.50	-43547	1712	1548	1385	1221	1058	1631	1304	86	415	500	830	1	1	17117100	214	12.40	0.90	12	3.17	101.00	1393.00	2895	20230407	-56.75	951	20231031	31.65	2895	-56.75	20230407	951	31.65	20231031	2895	-56.75	20230407	829	51.03	20221109	0.31	N	033790	500	85 억	7960101	N	N	N	N
124	20231109	140359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1236	-150	5	-10.82	678292845	529341	13.23	1372	1373	1236	1801	971	1386	1281.33	46.50	-41254	1712	1548	1385	1221	1058	1631	1304	86	415	500	830	1	1	17117100	212	12.24	0.89	12	3.09	101.00	1393.00	2895	20230407	-57.31	951	20231031	29.97	2895	-57.31	20230407	951	29.97	20231031	2895	-57.31	20230407	829	49.10	20221109	0.31	N	033790	500	85 억	7960101	N	N	N	N
125	20231109	130401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	-136	5	-9.81	644987975	502535	12.56	1372	1373	1241	1801	971	1386	1283.41	46.50	-38424	1712	1548	1385	1221	1058	1631	1304	86	415	500	830	1	1	17117100	214	12.38	0.90	12	2.94	101.00	1393.00	2895	20230407	-56.82	951	20231031	31.44	2895	-56.82	20230407	951	31.44	20231031	2895	-56.82	20230407	829	50.78	20221109	0.31	N	033790	500	85 억	7960101	N	N	N	N
126	20231109	120402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1260	-126	5	-9.09	621563584	483894	12.09	1372	1373	1241	1801	971	1386	1284.44	46.50	-33712	1712	1548	1385	1221	1058	1631	1304	86	415	500	830	1	1	17117100	216	12.48	0.90	12	2.83	101.00	1393.00	2895	20230407	-56.48	951	20231031	32.49	2895	-56.48	20230407	951	32.49	20231031	2895	-56.48	20230407	829	51.99	20221109	0.31	N	033790	500	85 억	7960101	N	N	N	N
127	20231109	110402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1253	-133	5	-9.60	592637378	460801	11.52	1372	1373	1241	1801	971	1386	1286.04	46.50	-29708	1712	1548	1385	1221	1058	1631	1304	86	415	500	830	1	1	17117100	214	12.41	0.90	12	2.69	101.00	1393.00	2895	20230407	-56.72	951	20231031	31.76	2895	-56.72	20230407	951	31.76	20231031	2895	-56.72	20230407	829	51.15	20221109	0.31	N	033790	500	85 억	7960101	N	N	N	N
128	20231109	100358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1255	-131	5	-9.45	512716998	397653	9.94	1372	1373	1241	1801	971	1386	1289.28	46.50	-28436	1712	1548	1385	1221	1058	1631	1304	86	415	500	830	1	1	17117100	215	12.43	0.90	12	2.32	101.00	1393.00	2895	20230407	-56.65	951	20231031	31.97	2895	-56.65	20230407	951	31.97	20231031	2895	-56.65	20230407	829	51.39	20221109	0.31	N	033790	500	85 억	7960101	N	N	N	N
129	20231109	090359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1300	-86	5	-6.20	142686130	107709	2.69	1372	1373	1287	1801	971	1386	1324.57	46.50	-735	1712	1548	1385	1221	1058	1631	1304	86	415	500	830	1	1	17117100	223	12.87	0.93	12	0.63	101.00	1393.00	2895	20230407	-55.09	951	20231031	36.70	2895	-55.09	20230407	951	36.70	20231031	2895	-55.09	20230407	829	56.82	20221109	0.31	N	033790	500	85 억	7960101	N	N	N	N
130	20231108	160357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1386	164	2	13.42	5556832286	3986588	137.43	1222	1549	1222	1588	856	1222	1393.89	45.81	26669	1593	1407	1289	1103	985	1348	1044	86	366	500	730	1	1	17117100	237	13.72	0.99	12	23.29	101.00	1393.00	2895	20230407	-52.12	951	20231031	45.74	2895	-52.12	20230407	951	45.74	20231031	2895	-52.12	20230407	829	67.19	20221108	0.31	N	033790	500	85 억	7841460	N	N	N	N
131	20231108	150400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1350	128	2	10.47	5389022087	3864917	133.23	1222	1549	1222	1588	856	1222	1394.34	45.81	13305	1593	1407	1289	1103	985	1348	1044	86	366	500	730	1	1	17117100	231	13.37	0.97	12	22.58	101.00	1393.00	2895	20230407	-53.37	951	20231031	41.96	2895	-53.37	20230407	951	41.96	20231031	2895	-53.37	20230407	829	62.85	20221108	0.31	N	033790	500	85 억	7841460	N	N	N	N
132	20231108	140358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1350	128	2	10.47	5299772358	3798718	130.95	1222	1549	1222	1588	856	1222	1395.15	45.81	5773	1593	1407	1289	1103	985	1348	1044	86	366	500	730	1	1	17117100	231	13.37	0.97	12	22.19	101.00	1393.00	2895	20230407	-53.37	951	20231031	41.96	2895	-53.37	20230407	951	41.96	20231031	2895	-53.37	20230407	829	62.85	20221108	0.31	N	033790	500	85 억	7841460	N	N	N	N
133	20231108	130359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1337	115	2	9.41	5199942013	3724242	128.38	1222	1549	1222	1588	856	1222	1396.24	45.81	14684	1593	1407	1289	1103	985	1348	1044	86	366	500	730	1	1	17117100	229	13.24	0.96	12	21.76	101.00	1393.00	2895	20230407	-53.82	951	20231031	40.59	2895	-53.82	20230407	951	40.59	20231031	2895	-53.82	20230407	829	61.28	20221108	0.31	N	033790	500	85 억	7841460	N	N	N	N
134	20231108	120359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1333	111	2	9.08	5010236253	3583059	123.51	1222	1549	1222	1588	856	1222	1398.31	45.81	14088	1593	1407	1289	1103	985	1348	1044	86	366	500	730	1	1	17117100	228	13.20	0.96	12	20.93	101.00	1393.00	2895	20230407	-53.96	951	20231031	40.17	2895	-53.96	20230407	951	40.17	20231031	2895	-53.96	20230407	829	60.80	20221108	0.31	N	033790	500	85 억	7841460	N	N	N	N
135	20231108	110357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1323	101	2	8.27	3770158111	2699894	93.07	1222	1549	1222	1588	856	1222	1396.41	45.81	55290	1593	1407	1289	1103	985	1348	1044	86	366	500	730	1	1	17117100	226	13.10	0.95	12	15.77	101.00	1393.00	2895	20230407	-54.30	951	20231031	39.12	2895	-54.30	20230407	951	39.12	20231031	2895	-54.30	20230407	829	59.59	20221108	0.31	N	033790	500	85 억	7841460	N	N	N	N
136	20231108	100358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1394	172	2	14.08	3348946288	2388556	82.34	1222	1549	1222	1588	856	1222	1402.08	45.81	7349	1593	1407	1289	1103	985	1348	1044	86	366	500	730	1	1	17117100	239	13.80	1.00	12	13.95	101.00	1393.00	2895	20230407	-51.85	951	20231031	46.58	2895	-51.85	20230407	951	46.58	20231031	2895	-51.85	20230407	829	68.15	20221108	0.31	N	033790	500	85 억	7841460	N	N	N	N
137	20231108	090357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1272	50	2	4.09	114386679	91807	3.16	1222	1275	1222	1588	856	1222	1245.95	45.81	43070	1593	1407	1289	1103	985	1348	1044	86	366	500	730	1	1	17117100	218	12.59	0.91	12	0.54	101.00	1393.00	2895	20230407	-56.06	951	20231031	33.75	2895	-56.06	20230407	951	33.75	20231031	2895	-56.06	20230407	829	53.44	20221108	0.31	N	033790	500	85 억	7841460	N	N	N	N
138	20231107	160358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1222	-75	5	-5.78	3794193420	2894290	174.74	1380	1475	1171	1686	908	1297	1311.08	45.12	-40539	1489	1393	1201	1105	913	1441	1153	86	389	500	770	1	1	17117100	209	12.10	0.88	12	16.91	101.00	1393.00	2895	20230407	-57.79	951	20231031	28.50	2895	-57.79	20230407	951	28.50	20231031	2895	-57.79	20230407	829	47.41	20221107	0.31	N	033790	500	85 억	7722863	N	N	N	N
139	20231107	150358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1206	-91	5	-7.02	3725790306	2838068	171.34	1380	1475	1171	1686	908	1297	1312.79	45.12	-47557	1489	1393	1201	1105	913	1441	1153	86	389	500	770	1	1	17117100	206	11.94	0.87	12	16.58	101.00	1393.00	2895	20230407	-58.34	951	20231031	26.81	2895	-58.34	20230407	951	26.81	20231031	2895	-58.34	20230407	829	45.48	20221107	0.31	N	033790	500	85 억	7722863	N	N	N	N
140	20231107	140401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1215	-82	5	-6.32	3648443972	2774234	167.49	1380	1475	1171	1686	908	1297	1315.12	45.12	-52264	1489	1393	1201	1105	913	1441	1153	86	389	500	770	1	1	17117100	208	12.03	0.87	12	16.21	101.00	1393.00	2895	20230407	-58.03	951	20231031	27.76	2895	-58.03	20230407	951	27.76	20231031	2895	-58.03	20230407	829	46.56	20221107	0.31	N	033790	500	85 억	7722863	N	N	N	N
141	20231107	130359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1225	-72	5	-5.55	3585729000	2721793	164.32	1380	1475	1171	1686	908	1297	1317.41	45.12	-59977	1489	1393	1201	1105	913	1441	1153	86	389	500	770	1	1	17117100	210	12.13	0.88	12	15.90	101.00	1393.00	2895	20230407	-57.69	951	20231031	28.81	2895	-57.69	20230407	951	28.81	20231031	2895	-57.69	20230407	829	47.77	20221107	0.31	N	033790	500	85 억	7722863	N	N	N	N
142	20231107	120355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1213	-84	5	-6.48	3444608674	2603545	157.19	1380	1475	1195	1686	908	1297	1323.05	45.12	-55262	1489	1393	1201	1105	913	1441	1153	86	389	500	770	1	1	17117100	208	12.01	0.87	12	15.21	101.00	1393.00	2895	20230407	-58.10	951	20231031	27.55	2895	-58.10	20230407	951	27.55	20231031	2895	-58.10	20230407	829	46.32	20221107	0.31	N	033790	500	85 억	7722863	N	N	N	N
143	20231107	110357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1239	-58	5	-4.47	3315937702	2498502	150.84	1380	1475	1195	1686	908	1297	1327.17	45.12	-49864	1489	1393	1201	1105	913	1441	1153	86	389	500	770	1	1	17117100	212	12.27	0.89	12	14.60	101.00	1393.00	2895	20230407	-57.20	951	20231031	30.28	2895	-57.20	20230407	951	30.28	20231031	2895	-57.20	20230407	829	49.46	20221107	0.31	N	033790	500	85 억	7722863	N	N	N	N
144	20231107	100401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1231	-66	5	-5.09	3025252331	2260314	136.46	1380	1475	1231	1686	908	1297	1338.42	45.12	-75296	1489	1393	1201	1105	913	1441	1153	86	389	500	770	1	1	17117100	211	12.19	0.88	12	13.21	101.00	1393.00	2895	20230407	-57.48	951	20231031	29.44	2895	-57.48	20230407	951	29.44	20231031	2895	-57.48	20230407	829	48.49	20221107	0.31	N	033790	500	85 억	7722863	N	N	N	N
145	20231107	090352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1318	21	2	1.62	1255024357	905236	54.65	1380	1475	1297	1686	908	1297	1386.41	45.12	-11769	1489	1393	1201	1105	913	1441	1153	86	389	500	770	1	1	17117100	226	13.05	0.95	12	5.29	101.00	1393.00	2895	20230407	-54.47	951	20231031	38.59	2895	-54.47	20230407	951	38.59	20231031	2895	-54.47	20230407	829	58.99	20221107	0.31	N	033790	500	85 억	7722863	N	N	N	N
146	20231106	160349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1297	299	1	29.96	1991182966	1654229	2467.45	1009	1297	1009	1297	699	998	1203.68	45.13	-48905	1031	1014	1002	985	973	1008	979	86	299	500	590	1	1	17117100	222	12.84	0.93	12	9.66	101.00	1393.00	2895	20230407	-55.20	951	20231031	36.38	2895	-55.20	20230407	951	36.38	20231031	2895	-55.20	20230407	829	56.45	20221107	0.31	N	033790	500	85 억	7725437	N	N	N	N
147	20231106	150351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1297	299	1	29.96	1987286778	1651225	2462.97	1009	1297	1009	1297	699	998	1203.52	45.13	-49040	1031	1014	1002	985	973	1008	979	86	299	500	590	1	1	17117100	222	12.84	0.93	12	9.65	101.00	1393.00	2895	20230407	-55.20	951	20231031	36.38	2895	-55.20	20230407	951	36.38	20231031	2895	-55.20	20230407	829	56.45	20221107	0.31	N	033790	500	85 억	7725437	N	N	N	N
148	20231106	140349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1297	299	1	29.96	1959914890	1630121	2431.49	1009	1297	1009	1297	699	998	1202.31	45.13	-49040	1031	1014	1002	985	973	1008	979	86	299	500	590	1	1	17117100	222	12.84	0.93	12	9.52	101.00	1393.00	2895	20230407	-55.20	951	20231031	36.38	2895	-55.20	20230407	951	36.38	20231031	2895	-55.20	20230407	829	56.45	20221107	0.31	N	033790	500	85 억	7725437	N	N	N	N
149	20231106	130354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1297	299	1	29.96	1818147188	1520803	2268.43	1009	1297	1009	1297	699	998	1195.52	45.13	-51266	1031	1014	1002	985	973	1008	979	86	299	500	590	1	1	17117100	222	12.84	0.93	12	8.88	101.00	1393.00	2895	20230407	-55.20	951	20231031	36.38	2895	-55.20	20230407	951	36.38	20231031	2895	-55.20	20230407	829	56.45	20221107	0.31	N	033790	500	85 억	7725437	N	N	N	N
150	20231106	120352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1277	279	2	27.96	1385781255	1186972	1770.49	1009	1285	1009	1297	699	998	1167.49	45.13	-42004	1031	1014	1002	985	973	1008	979	86	299	500	590	1	1	17117100	219	12.64	0.92	12	6.93	101.00	1393.00	2895	20230407	-55.89	951	20231031	34.28	2895	-55.89	20230407	951	34.28	20231031	2895	-55.89	20230407	829	54.04	20221107	0.31	N	033790	500	85 억	7725437	N	N	N	N
151	20231106	110352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1167	169	2	16.93	705255396	632005	942.70	1009	1177	1009	1297	699	998	1115.90	45.13	-7214	1031	1014	1002	985	973	1008	979	86	299	500	590	1	1	17117100	200	11.55	0.84	12	3.69	101.00	1393.00	2895	20230407	-59.69	951	20231031	22.71	2895	-59.69	20230407	951	22.71	20231031	2895	-59.69	20230407	829	40.77	20221107	0.31	N	033790	500	85 억	7725437	N	N	N	N
152	20231106	100332	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1091	93	2	9.32	290245958	265169	395.53	1009	1146	1009	1297	699	998	1094.57	45.13	-5634	1031	1014	1002	985	973	1008	979	86	299	500	590	1	1	17117100	187	10.80	0.78	12	1.55	101.00	1393.00	2895	20230407	-62.31	951	20231031	14.72	2895	-62.31	20230407	951	14.72	20231031	2895	-62.31	20230407	829	31.60	20221107	0.31	N	033790	500	85 억	7725437	N	N	N	N
153	20231106	090353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1021	23	2	2.30	2899780	2862	4.27	1009	1021	1009	1297	699	998	1013.20	45.13	-192	1031	1014	1002	985	973	1008	979	86	299	500	590	1	1	17117100	175	10.11	0.73	12	0.02	101.00	1393.00	2895	20230407	-64.73	951	20231031	7.36	2895	-64.73	20230407	951	7.36	20231031	2895	-64.73	20230407	829	23.16	20221107	0.31	N	033790	500	85 억	7725437	N	N	N	N
154	20231103	160346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	998	3	2	0.30	66609492	66744	275.92	1001	1019	990	1293	697	995	997.98	45.20	-11502	1015	1004	994	983	973	1010	989	86	298	500	590	1	1	17117100	171	9.88	0.72	12	0.39	101.00	1393.00	2895	20230407	-65.53	951	20231031	4.94	2895	-65.53	20230407	951	4.94	20231031	2895	-65.53	20230407	829	20.39	20221103	0.31	N	033790	500	85 억	7736939	N	N	N	N
155	20231103	150348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1001	6	2	0.60	66376032	66510	274.95	1001	1019	990	1293	697	995	997.99	45.20	-11509	1015	1004	994	983	973	1010	989	86	298	500	590	1	1	17117100	171	9.91	0.72	12	0.39	101.00	1393.00	2895	20230407	-65.42	951	20231031	5.26	2895	-65.42	20230407	951	5.26	20231031	2895	-65.42	20230407	829	20.75	20221103	0.31	N	033790	500	85 억	7736939	N	N	N	N
156	20231103	140348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1005	10	2	1.01	44655360	44639	184.53	1001	1019	995	1293	697	995	1000.37	45.20	-16488	1015	1004	994	983	973	1010	989	86	298	500	590	1	1	17117100	172	9.95	0.72	12	0.26	101.00	1393.00	2895	20230407	-65.28	951	20231031	5.68	2895	-65.28	20230407	951	5.68	20231031	2895	-65.28	20230407	829	21.23	20221103	0.31	N	033790	500	85 억	7736939	N	N	N	N
157	20231103	130346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1004	9	2	0.90	38112897	38102	157.51	1001	1019	995	1293	697	995	1000.29	45.20	-17017	1015	1004	994	983	973	1010	989	86	298	500	590	1	1	17117100	172	9.94	0.72	12	0.22	101.00	1393.00	2895	20230407	-65.32	951	20231031	5.57	2895	-65.32	20230407	951	5.57	20231031	2895	-65.32	20230407	829	21.11	20221103	0.31	N	033790	500	85 억	7736939	N	N	N	N
158	20231103	120345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1006	11	2	1.11	36990660	36981	152.88	1001	1019	995	1293	697	995	1000.26	45.20	-16956	1015	1004	994	983	973	1010	989	86	298	500	590	1	1	17117100	172	9.96	0.72	12	0.22	101.00	1393.00	2895	20230407	-65.25	951	20231031	5.78	2895	-65.25	20230407	951	5.78	20231031	2895	-65.25	20230407	829	21.35	20221103	0.31	N	033790	500	85 억	7736939	N	N	N	N
159	20231103	110350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	999	4	2	0.40	34444645	34439	142.37	1001	1019	995	1293	697	995	1000.16	45.20	-17072	1015	1004	994	983	973	1010	989	86	298	500	590	1	1	17117100	171	9.89	0.72	12	0.20	101.00	1393.00	2895	20230407	-65.49	951	20231031	5.05	2895	-65.49	20230407	951	5.05	20231031	2895	-65.49	20230407	829	20.51	20221103	0.31	N	033790	500	85 억	7736939	N	N	N	N
160	20231103	100344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1000	5	2	0.50	29348137	29321	121.21	1001	1019	995	1293	697	995	1000.93	45.20	-16382	1015	1004	994	983	973	1010	989	86	298	500	590	1	1	17117100	171	9.90	0.72	12	0.17	101.00	1393.00	2895	20230407	-65.46	951	20231031	5.15	2895	-65.46	20230407	951	5.15	20231031	2895	-65.46	20230407	829	20.63	20221103	0.31	N	033790	500	85 억	7736939	N	N	N	N
161	20231103	090344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1001	6	2	0.60	4224792	4217	17.43	1001	1019	1001	1293	697	995	1001.85	45.20	-459	1015	1004	994	983	973	1010	989	86	298	500	590	1	1	17117100	171	9.91	0.72	12	0.02	101.00	1393.00	2895	20230407	-65.42	951	20231031	5.26	2895	-65.42	20230407	951	5.26	20231031	2895	-65.42	20230407	829	20.75	20221103	0.31	N	033790	500	85 억	7736939	N	N	N	N
162	20231102	160343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	995	16	2	1.63	24041378	24190	34.85	984	1005	984	1272	686	979	993.86	45.17	4811	1028	1003	981	956	934	1016	969	86	293	500	580	1	1	17117100	170	9.85	0.71	12	0.14	101.00	1393.00	2895	20230407	-65.63	951	20231031	4.63	2895	-65.63	20230407	951	4.63	20231031	2895	-65.63	20230407	829	20.02	20221102	0.31	N	033790	500	85 억	7732128	N	N	N	N
163	20231102	150348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	986	7	2	0.72	23121591	23263	33.51	984	1005	984	1272	686	979	993.92	45.17	4656	1028	1003	981	956	934	1016	969	86	293	500	580	1	1	17117100	169	9.76	0.71	12	0.14	101.00	1393.00	2895	20230407	-65.94	951	20231031	3.68	2895	-65.94	20230407	951	3.68	20231031	2895	-65.94	20230407	829	18.94	20221102	0.31	N	033790	500	85 억	7732128	N	N	N	N
164	20231102	140342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	985	6	2	0.61	19297106	19399	27.95	984	1005	984	1272	686	979	994.75	45.17	4204	1028	1003	981	956	934	1016	969	86	293	500	580	1	1	17117100	169	9.75	0.71	12	0.11	101.00	1393.00	2895	20230407	-65.98	951	20231031	3.58	2895	-65.98	20230407	951	3.58	20231031	2895	-65.98	20230407	829	18.82	20221102	0.31	N	033790	500	85 억	7732128	N	N	N	N
165	20231102	130345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1000	21	2	2.15	14215266	14265	20.55	984	1005	984	1272	686	979	996.51	45.17	2166	1028	1003	981	956	934	1016	969	86	293	500	580	1	1	17117100	171	9.90	0.72	12	0.08	101.00	1393.00	2895	20230407	-65.46	951	20231031	5.15	2895	-65.46	20230407	951	5.15	20231031	2895	-65.46	20230407	829	20.63	20221102	0.31	N	033790	500	85 억	7732128	N	N	N	N
166	20231102	120343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	998	19	2	1.94	11480515	11525	16.60	984	1005	984	1272	686	979	996.14	45.17	1373	1028	1003	981	956	934	1016	969	86	293	500	580	1	1	17117100	171	9.88	0.72	12	0.07	101.00	1393.00	2895	20230407	-65.53	951	20231031	4.94	2895	-65.53	20230407	951	4.94	20231031	2895	-65.53	20230407	829	20.39	20221102	0.31	N	033790	500	85 억	7732128	N	N	N	N
167	20231102	110343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1000	21	2	2.15	8635389	8680	12.50	984	1005	984	1272	686	979	994.86	45.17	1224	1028	1003	981	956	934	1016	969	86	293	500	580	1	1	17117100	171	9.90	0.72	12	0.05	101.00	1393.00	2895	20230407	-65.46	951	20231031	5.15	2895	-65.46	20230407	951	5.15	20231031	2895	-65.46	20230407	829	20.63	20221102	0.31	N	033790	500	85 억	7732128	N	N	N	N
168	20231102	100343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1001	22	2	2.25	5604907	5647	8.14	984	1005	984	1272	686	979	992.55	45.17	1090	1028	1003	981	956	934	1016	969	86	293	500	580	1	1	17117100	171	9.91	0.72	12	0.03	101.00	1393.00	2895	20230407	-65.42	951	20231031	5.26	2895	-65.42	20230407	951	5.26	20231031	2895	-65.42	20230407	829	20.75	20221102	0.31	N	033790	500	85 억	7732128	N	N	N	N
169	20231102	090346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	995	16	2	1.63	2523513	2556	3.68	984	995	984	1272	686	979	987.29	45.17	-107	1028	1003	981	956	934	1016	969	86	293	500	580	1	1	17117100	170	9.85	0.71	12	0.01	101.00	1393.00	2895	20230407	-65.63	951	20231031	4.63	2895	-65.63	20230407	951	4.63	20231031	2895	-65.63	20230407	829	20.02	20221102	0.31	N	033790	500	85 억	7732128	N	N	N	N
170	20231101	160343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	979	9	2	0.93	67775236	69313	67.84	970	1006	959	1261	679	970	977.81	45.01	23889	1057	1013	982	938	907	998	923	86	291	500	580	1	1	17117100	168	9.69	0.70	12	0.40	101.00	1393.00	2895	20230407	-66.18	951	20231031	2.94	2895	-66.18	20230407	951	2.94	20231031	2895	-66.18	20230407	829	18.09	20221101	0.31	N	033790	500	85 억	7704175	N	N	N	N
171	20231101	150342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	984	14	2	1.44	61006970	62330	61.01	970	1006	959	1261	679	970	978.77	45.01	22922	1057	1013	982	938	907	998	923	86	291	500	580	1	1	17117100	168	9.74	0.71	12	0.36	101.00	1393.00	2895	20230407	-66.01	951	20231031	3.47	2895	-66.01	20230407	951	3.47	20231031	2895	-66.01	20230407	829	18.70	20221101	0.31	N	033790	500	85 억	7704175	N	N	N	N
172	20231101	140339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	983	13	2	1.34	51160133	52215	51.11	970	1006	959	1261	679	970	979.80	45.01	20320	1057	1013	982	938	907	998	923	86	291	500	580	1	1	17117100	168	9.73	0.71	12	0.31	101.00	1393.00	2895	20230407	-66.04	951	20231031	3.36	2895	-66.04	20230407	951	3.36	20231031	2895	-66.04	20230407	829	18.58	20221101	0.31	N	033790	500	85 억	7704175	N	N	N	N
173	20231101	130342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	994	24	2	2.47	44916795	45860	44.89	970	1006	959	1261	679	970	979.43	45.01	19852	1057	1013	982	938	907	998	923	86	291	500	580	1	1	17117100	170	9.84	0.71	12	0.27	101.00	1393.00	2895	20230407	-65.66	951	20231031	4.52	2895	-65.66	20230407	951	4.52	20231031	2895	-65.66	20230407	829	19.90	20221101	0.31	N	033790	500	85 억	7704175	N	N	N	N
174	20231101	120348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	985	15	2	1.55	37233657	38177	37.37	970	999	959	1261	679	970	975.29	45.01	17388	1057	1013	982	938	907	998	923	86	291	500	580	1	1	17117100	169	9.75	0.71	12	0.22	101.00	1393.00	2895	20230407	-65.98	951	20231031	3.58	2895	-65.98	20230407	951	3.58	20231031	2895	-65.98	20230407	829	18.82	20221101	0.31	N	033790	500	85 억	7704175	N	N	N	N
175	20231101	110350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	985	15	2	1.55	36787269	37724	36.92	970	999	959	1261	679	970	975.17	45.01	16980	1057	1013	982	938	907	998	923	86	291	500	580	1	1	17117100	169	9.75	0.71	12	0.22	101.00	1393.00	2895	20230407	-65.98	951	20231031	3.58	2895	-65.98	20230407	951	3.58	20231031	2895	-65.98	20230407	829	18.82	20221101	0.31	N	033790	500	85 억	7704175	N	N	N	N
176	20231101	100346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	999	29	2	2.99	33309106	34222	33.50	970	999	959	1261	679	970	973.32	45.01	16457	1057	1013	982	938	907	998	923	86	291	500	580	1	1	17117100	171	9.89	0.72	12	0.20	101.00	1393.00	2895	20230407	-65.49	951	20231031	5.05	2895	-65.49	20230407	951	5.05	20231031	2895	-65.49	20230407	829	20.51	20221101	0.31	N	033790	500	85 억	7704175	N	N	N	N
177	20231101	090348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	960	-10	5	-1.03	10389389	10730	10.50	970	970	959	1261	679	970	968.26	45.01	619	1057	1013	982	938	907	998	923	86	291	500	580	1	1	17117100	164	9.50	0.69	12	0.06	101.00	1393.00	2895	20230407	-66.84	951	20231031	0.95	2895	-66.84	20230407	951	0.95	20231031	2895	-66.84	20230407	829	15.80	20221101	0.31	N	033790	500	85 억	7704175	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History