KissMeData/057680/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 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	investmentCareful	shortOverheated
2	20231130	160606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1794	-20	5	-1.10	812034139	455023	71.53	1790	1814	1771	2355	1270	1814	1784.58	0.58	37477	1916	1865	1828	1777	1740	1846	1758	343	541	500	1300	1	1	68694776	1232	-8.58	0.56	12	0.66	-209.00	3219.00	4230	20230605	-57.59	1290	20231107	39.07	4230	-57.59	20230605	1290	39.07	20231107	4230	-57.59	20230605	1290	39.07	20231107	1.54	N	057680	500	343 억	396005	N	N	N	N
3	20231130	150607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1786	-28	5	-1.54	662209307	371272	58.36	1790	1814	1771	2355	1270	1814	1783.62	0.58	35338	1916	1865	1828	1777	1740	1846	1758	343	541	500	1300	1	1	68694776	1227	-8.55	0.55	12	0.54	-209.00	3219.00	4230	20230605	-57.78	1290	20231107	38.45	4230	-57.78	20230605	1290	38.45	20231107	4230	-57.78	20230605	1290	38.45	20231107	1.54	N	057680	500	343 억	396005	N	N	N	N
4	20231130	140603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1788	-26	5	-1.43	562660083	315445	49.59	1790	1814	1771	2355	1270	1814	1783.70	0.58	48350	1916	1865	1828	1777	1740	1846	1758	343	541	500	1300	1	1	68694776	1228	-8.56	0.56	12	0.46	-209.00	3219.00	4230	20230605	-57.73	1290	20231107	38.60	4230	-57.73	20230605	1290	38.60	20231107	4230	-57.73	20230605	1290	38.60	20231107	1.54	N	057680	500	343 억	396005	N	N	N	N
5	20231130	130602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1790	-24	5	-1.32	519531062	291327	45.79	1790	1814	1771	2355	1270	1814	1783.33	0.58	44538	1916	1865	1828	1777	1740	1846	1758	343	541	500	1300	1	1	68694776	1230	-8.56	0.56	12	0.42	-209.00	3219.00	4230	20230605	-57.68	1290	20231107	38.76	4230	-57.68	20230605	1290	38.76	20231107	4230	-57.68	20230605	1290	38.76	20231107	1.54	N	057680	500	343 억	396005	N	N	N	N
6	20231130	120613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1783	-31	5	-1.71	434357806	243668	38.30	1790	1814	1771	2355	1270	1814	1782.58	0.58	40384	1916	1865	1828	1777	1740	1846	1758	343	541	500	1300	1	1	68694776	1225	-8.53	0.55	12	0.35	-209.00	3219.00	4230	20230605	-57.85	1290	20231107	38.22	4230	-57.85	20230605	1290	38.22	20231107	4230	-57.85	20230605	1290	38.22	20231107	1.54	N	057680	500	343 억	396005	N	N	N	N
7	20231130	110607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1797	-17	5	-0.94	337028405	189081	29.72	1790	1814	1771	2355	1270	1814	1782.46	0.58	17018	1916	1865	1828	1777	1740	1846	1758	343	541	500	1300	1	1	68694776	1234	-8.60	0.56	12	0.28	-209.00	3219.00	4230	20230605	-57.52	1290	20231107	39.30	4230	-57.52	20230605	1290	39.30	20231107	4230	-57.52	20230605	1290	39.30	20231107	1.54	N	057680	500	343 억	396005	N	N	N	N
8	20231130	100601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1780	-34	5	-1.87	242810848	136274	21.42	1790	1814	1771	2355	1270	1814	1781.78	0.58	7172	1916	1865	1828	1777	1740	1846	1758	343	541	500	1300	1	1	68694776	1223	-8.52	0.55	12	0.20	-209.00	3219.00	4230	20230605	-57.92	1290	20231107	37.98	4230	-57.92	20230605	1290	37.98	20231107	4230	-57.92	20230605	1290	37.98	20231107	1.54	N	057680	500	343 억	396005	N	N	N	N
9	20231130	090604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1794	-20	5	-1.10	55013968	30801	4.84	1790	1814	1777	2355	1270	1814	1786.11	0.58	257	1916	1865	1828	1777	1740	1846	1758	343	541	500	1300	1	1	68694776	1232	-8.58	0.56	12	0.04	-209.00	3219.00	4230	20230605	-57.59	1290	20231107	39.07	4230	-57.59	20230605	1290	39.07	20231107	4230	-57.59	20230605	1290	39.07	20231107	1.54	N	057680	500	343 억	396005	N	N	N	N
10	20231129	160601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1814	-65	5	-3.46	1153377584	632304	100.36	1879	1879	1791	2440	1316	1879	1823.97	0.60	-14483	1977	1928	1889	1840	1801	1908	1820	343	561	500	1350	1	1	68694776	1246	-8.68	0.56	12	0.92	-209.00	3219.00	4230	20230605	-57.12	1290	20231107	40.62	4230	-57.12	20230605	1290	40.62	20231107	4230	-57.12	20230605	1290	40.62	20231107	1.56	N	057680	500	343 억	410394	N	N	N	N
11	20231129	150604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1817	-62	5	-3.30	1090821954	597796	94.89	1879	1879	1791	2440	1316	1879	1824.59	0.60	-9570	1977	1928	1889	1840	1801	1908	1820	343	561	500	1350	1	1	68694776	1248	-8.69	0.56	12	0.87	-209.00	3219.00	4230	20230605	-57.04	1290	20231107	40.85	4230	-57.04	20230605	1290	40.85	20231107	4230	-57.04	20230605	1290	40.85	20231107	1.56	N	057680	500	343 억	410394	N	N	N	N
12	20231129	140602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1800	-79	5	-4.20	901651699	492823	78.22	1879	1879	1800	2440	1316	1879	1829.40	0.60	-7224	1977	1928	1889	1840	1801	1908	1820	343	561	500	1350	1	1	68694776	1237	-8.61	0.56	12	0.72	-209.00	3219.00	4230	20230605	-57.45	1290	20231107	39.53	4230	-57.45	20230605	1290	39.53	20231107	4230	-57.45	20230605	1290	39.53	20231107	1.56	N	057680	500	343 억	410394	N	N	N	N
13	20231129	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1803	-76	5	-4.04	772958816	421641	66.93	1879	1879	1800	2440	1316	1879	1833.04	0.60	-5603	1977	1928	1889	1840	1801	1908	1820	343	561	500	1350	1	1	68694776	1239	-8.63	0.56	12	0.61	-209.00	3219.00	4230	20230605	-57.38	1290	20231107	39.77	4230	-57.38	20230605	1290	39.77	20231107	4230	-57.38	20230605	1290	39.77	20231107	1.56	N	057680	500	343 억	410394	N	N	N	N
14	20231129	120604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1843	-36	5	-1.92	492009171	267247	42.42	1879	1879	1820	2440	1316	1879	1840.80	0.60	39988	1977	1928	1889	1840	1801	1908	1820	343	561	500	1350	1	1	68694776	1266	-8.82	0.57	12	0.39	-209.00	3219.00	4230	20230605	-56.43	1290	20231107	42.87	4230	-56.43	20230605	1290	42.87	20231107	4230	-56.43	20230605	1290	42.87	20231107	1.56	N	057680	500	343 억	410394	N	N	N	N
15	20231129	110605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1866	-13	5	-0.69	430814514	234123	37.16	1879	1879	1820	2440	1316	1879	1839.85	0.60	51877	1977	1928	1889	1840	1801	1908	1820	343	561	500	1350	1	1	68694776	1282	-8.93	0.58	12	0.34	-209.00	3219.00	4230	20230605	-55.89	1290	20231107	44.65	4230	-55.89	20230605	1290	44.65	20231107	4230	-55.89	20230605	1290	44.65	20231107	1.56	N	057680	500	343 억	410394	N	N	N	N
16	20231129	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1846	-33	5	-1.76	320863870	174734	27.73	1879	1879	1820	2440	1316	1879	1835.91	0.60	47887	1977	1928	1889	1840	1801	1908	1820	343	561	500	1350	1	1	68694776	1268	-8.83	0.57	12	0.25	-209.00	3219.00	4230	20230605	-56.36	1290	20231107	43.10	4230	-56.36	20230605	1290	43.10	20231107	4230	-56.36	20230605	1290	43.10	20231107	1.56	N	057680	500	343 억	410394	N	N	N	N
17	20231129	090600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1850	-29	5	-1.54	34178814	18345	2.91	1879	1879	1850	2440	1316	1879	1861.60	0.60	776	1977	1928	1889	1840	1801	1908	1820	343	561	500	1350	1	1	68694776	1271	-8.85	0.57	12	0.03	-209.00	3219.00	4230	20230605	-56.26	1290	20231107	43.41	4230	-56.26	20230605	1290	43.41	20231107	4230	-56.26	20230605	1290	43.41	20231107	1.56	N	057680	500	343 억	410394	N	N	N	N
18	20231128	160601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1879	-28	5	-1.47	1176263472	623480	45.12	1906	1938	1850	2475	1335	1907	1886.62	0.58	11306	2112	2009	1957	1854	1802	1983	1828	343	568	500	1370	1	1	68694776	1291	-8.99	0.58	12	0.91	-209.00	3219.00	4230	20230605	-55.58	1290	20231107	45.66	4230	-55.58	20230605	1290	45.66	20231107	4230	-55.58	20230605	1290	45.66	20231107	1.58	N	057680	500	343 억	401108	N	N	N	N
19	20231128	150525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1862	-45	5	-2.36	1115840960	591236	42.79	1906	1938	1850	2475	1335	1907	1887.30	0.58	16605	2112	2009	1957	1854	1802	1983	1828	343	568	500	1370	1	1	68694776	1279	-8.91	0.58	12	0.86	-209.00	3219.00	4230	20230605	-55.98	1290	20231107	44.34	4230	-55.98	20230605	1290	44.34	20231107	4230	-55.98	20230605	1290	44.34	20231107	1.58	N	057680	500	343 억	401108	N	N	N	N
20	20231128	140601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1876	-31	5	-1.63	906562818	478885	34.65	1906	1938	1850	2475	1335	1907	1893.07	0.58	24383	2112	2009	1957	1854	1802	1983	1828	343	568	500	1370	1	1	68694776	1289	-8.98	0.58	12	0.70	-209.00	3219.00	4230	20230605	-55.65	1290	20231107	45.43	4230	-55.65	20230605	1290	45.43	20231107	4230	-55.65	20230605	1290	45.43	20231107	1.58	N	057680	500	343 억	401108	N	N	N	N
21	20231128	130558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1890	-17	5	-0.89	778761812	410982	29.74	1906	1938	1850	2475	1335	1907	1894.88	0.58	44338	2112	2009	1957	1854	1802	1983	1828	343	568	500	1370	1	1	68694776	1298	-9.04	0.59	12	0.60	-209.00	3219.00	4230	20230605	-55.32	1290	20231107	46.51	4230	-55.32	20230605	1290	46.51	20231107	4230	-55.32	20230605	1290	46.51	20231107	1.58	N	057680	500	343 억	401108	N	N	N	N
22	20231128	120559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1897	-10	5	-0.52	705139201	372069	26.93	1906	1938	1850	2475	1335	1907	1895.18	0.58	27025	2112	2009	1957	1854	1802	1983	1828	343	568	500	1370	1	1	68694776	1303	-9.08	0.59	12	0.54	-209.00	3219.00	4230	20230605	-55.15	1290	20231107	47.05	4230	-55.15	20230605	1290	47.05	20231107	4230	-55.15	20230605	1290	47.05	20231107	1.58	N	057680	500	343 억	401108	N	N	N	N
23	20231128	110559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1895	-12	5	-0.63	626264976	330342	23.91	1906	1938	1850	2475	1335	1907	1895.80	0.58	39146	2112	2009	1957	1854	1802	1983	1828	343	568	500	1370	1	1	68694776	1302	-9.07	0.59	12	0.48	-209.00	3219.00	4230	20230605	-55.20	1290	20231107	46.90	4230	-55.20	20230605	1290	46.90	20231107	4230	-55.20	20230605	1290	46.90	20231107	1.58	N	057680	500	343 억	401108	N	N	N	N
24	20231128	100559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1908	1	2	0.05	512421359	270476	19.57	1906	1938	1850	2475	1335	1907	1894.51	0.58	39327	2112	2009	1957	1854	1802	1983	1828	343	568	500	1370	1	1	68694776	1311	-9.13	0.59	12	0.39	-209.00	3219.00	4230	20230605	-54.89	1290	20231107	47.91	4230	-54.89	20230605	1290	47.91	20231107	4230	-54.89	20230605	1290	47.91	20231107	1.58	N	057680	500	343 억	401108	N	N	N	N
25	20231128	090558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1866	-41	5	-2.15	138049841	72720	5.26	1906	1936	1850	2475	1335	1907	1898.36	0.58	-13587	2112	2009	1957	1854	1802	1983	1828	343	568	500	1370	1	1	68694776	1282	-8.93	0.58	12	0.11	-209.00	3219.00	4230	20230605	-55.89	1290	20231107	44.65	4230	-55.89	20230605	1290	44.65	20231107	4230	-55.89	20230605	1290	44.65	20231107	1.58	N	057680	500	343 억	401108	N	N	N	N
26	20231127	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1907	-61	5	-3.10	2705068690	1371081	121.35	2050	2060	1905	2555	1378	1968	1973.04	0.94	-256213	2049	2008	1934	1893	1819	2029	1914	343	587	500	1410	1	1	68694776	1310	-9.12	0.59	12	2.00	-209.00	3219.00	4230	20230605	-54.92	1290	20231107	47.83	4230	-54.92	20230605	1290	47.83	20231107	4230	-54.92	20230605	1290	47.83	20231107	1.71	N	057680	500	343 억	649138	N	N	N	N
27	20231127	150557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1919	-49	5	-2.49	2550569528	1290169	114.19	2050	2060	1917	2555	1378	1968	1976.93	0.94	-247318	2049	2008	1934	1893	1819	2029	1914	343	587	500	1410	1	1	68694776	1318	-9.18	0.60	12	1.88	-209.00	3219.00	4230	20230605	-54.63	1290	20231107	48.76	4230	-54.63	20230605	1290	48.76	20231107	4230	-54.63	20230605	1290	48.76	20231107	1.71	N	057680	500	343 억	649138	N	N	N	N
28	20231127	140602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1927	-41	5	-2.08	2441181560	1233298	109.16	2050	2060	1925	2555	1378	1968	1979.39	0.94	-227707	2049	2008	1934	1893	1819	2029	1914	343	587	500	1410	1	1	68694776	1324	-9.22	0.60	12	1.80	-209.00	3219.00	4230	20230605	-54.44	1290	20231107	49.38	4230	-54.44	20230605	1290	49.38	20231107	4230	-54.44	20230605	1290	49.38	20231107	1.71	N	057680	500	343 억	649138	N	N	N	N
29	20231127	130600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1959	-9	5	-0.46	2231445052	1124840	99.56	2050	2060	1938	2555	1378	1968	1983.79	0.94	-185658	2049	2008	1934	1893	1819	2029	1914	343	587	500	1410	1	1	68694776	1346	-9.37	0.61	12	1.64	-209.00	3219.00	4230	20230605	-53.69	1290	20231107	51.86	4230	-53.69	20230605	1290	51.86	20231107	4230	-53.69	20230605	1290	51.86	20231107	1.71	N	057680	500	343 억	649138	N	N	N	N
30	20231127	120559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1949	-19	5	-0.97	2090453275	1052247	93.13	2050	2060	1938	2555	1378	1968	1986.66	0.94	-148265	2049	2008	1934	1893	1819	2029	1914	343	587	500	1410	1	1	68694776	1339	-9.33	0.61	12	1.53	-209.00	3219.00	4230	20230605	-53.92	1290	20231107	51.09	4230	-53.92	20230605	1290	51.09	20231107	4230	-53.92	20230605	1290	51.09	20231107	1.71	N	057680	500	343 억	649138	N	N	N	N
31	20231127	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1973	5	2	0.25	1737739306	871718	77.15	2050	2060	1950	2555	1378	1968	1993.46	0.94	-115912	2049	2008	1934	1893	1819	2029	1914	343	587	500	1410	1	1	68694776	1355	-9.44	0.61	12	1.27	-209.00	3219.00	4230	20230605	-53.36	1290	20231107	52.95	4230	-53.36	20230605	1290	52.95	20231107	4230	-53.36	20230605	1290	52.95	20231107	1.71	N	057680	500	343 억	649138	N	N	N	N
32	20231127	100552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2020	52	2	2.64	1334788345	668502	59.17	2050	2060	1950	2555	1378	1968	1996.69	0.94	-80070	2049	2008	1934	1893	1819	2029	1914	343	587	500	1410	5	1	68694776	1388	-9.67	0.63	12	0.97	-209.00	3219.00	4230	20230605	-52.25	1290	20231107	56.59	4230	-52.25	20230605	1290	56.59	20231107	4230	-52.25	20230605	1290	56.59	20231107	1.71	N	057680	500	343 억	649138	N	N	N	N
33	20231127	090553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1993	25	2	1.27	537359025	266093	23.55	2050	2060	1993	2555	1378	1968	2019.44	0.94	-75077	2049	2008	1934	1893	1819	2029	1914	343	587	500	1410	1	1	68694776	1369	-9.54	0.62	12	0.39	-209.00	3219.00	4230	20230605	-52.88	1290	20231107	54.50	4230	-52.88	20230605	1290	54.50	20231107	4230	-52.88	20230605	1290	54.50	20231107	1.71	N	057680	500	343 억	649138	N	N	N	N
34	20231124	160547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1968	32	2	1.65	2141207330	1122254	19.49	1936	1975	1860	2515	1356	1936	1907.73	0.84	68385	2272	2104	1992	1824	1712	2048	1768	343	579	500	1390	1	1	68694776	1352	-9.42	0.61	12	1.63	-209.00	3219.00	4230	20230605	-53.48	1290	20231107	52.56	4230	-53.48	20230605	1290	52.56	20231107	4230	-53.48	20230605	1290	52.56	20231107	1.72	N	057680	500	343 억	579545	N	N	N	N
35	20231124	150554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1947	11	2	0.57	1871884932	984972	17.11	1936	1953	1860	2515	1356	1936	1900.40	0.84	48087	2272	2104	1992	1824	1712	2048	1768	343	579	500	1390	1	1	68694776	1337	-9.32	0.60	12	1.43	-209.00	3219.00	4230	20230605	-53.97	1290	20231107	50.93	4230	-53.97	20230605	1290	50.93	20231107	4230	-53.97	20230605	1290	50.93	20231107	1.72	N	057680	500	343 억	579545	N	N	N	N
36	20231124	140555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1922	-14	5	-0.72	1674434096	882875	15.33	1936	1953	1860	2515	1356	1936	1896.51	0.84	28039	2272	2104	1992	1824	1712	2048	1768	343	579	500	1390	1	1	68694776	1320	-9.20	0.60	12	1.29	-209.00	3219.00	4230	20230605	-54.56	1290	20231107	48.99	4230	-54.56	20230605	1290	48.99	20231107	4230	-54.56	20230605	1290	48.99	20231107	1.72	N	057680	500	343 억	579545	N	N	N	N
37	20231124	130551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1940	4	2	0.21	1528968581	807697	14.03	1936	1952	1860	2515	1356	1936	1892.93	0.84	39621	2272	2104	1992	1824	1712	2048	1768	343	579	500	1390	1	1	68694776	1333	-9.28	0.60	12	1.18	-209.00	3219.00	4230	20230605	-54.14	1290	20231107	50.39	4230	-54.14	20230605	1290	50.39	20231107	4230	-54.14	20230605	1290	50.39	20231107	1.72	N	057680	500	343 억	579545	N	N	N	N
38	20231124	120556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1940	4	2	0.21	1426670115	755007	13.11	1936	1951	1860	2515	1356	1936	1889.53	0.84	32820	2272	2104	1992	1824	1712	2048	1768	343	579	500	1390	1	1	68694776	1333	-9.28	0.60	12	1.10	-209.00	3219.00	4230	20230605	-54.14	1290	20231107	50.39	4230	-54.14	20230605	1290	50.39	20231107	4230	-54.14	20230605	1290	50.39	20231107	1.72	N	057680	500	343 억	579545	N	N	N	N
39	20231124	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1898	-38	5	-1.96	1174549034	623624	10.83	1936	1947	1860	2515	1356	1936	1883.32	0.84	-13070	2272	2104	1992	1824	1712	2048	1768	343	579	500	1390	1	1	68694776	1304	-9.08	0.59	12	0.91	-209.00	3219.00	4230	20230605	-55.13	1290	20231107	47.13	4230	-55.13	20230605	1290	47.13	20231107	4230	-55.13	20230605	1290	47.13	20231107	1.72	N	057680	500	343 억	579545	N	N	N	N
40	20231124	100552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1877	-59	5	-3.05	1031231750	547358	9.51	1936	1947	1860	2515	1356	1936	1883.89	0.84	-30019	2272	2104	1992	1824	1712	2048	1768	343	579	500	1390	1	1	68694776	1289	-8.98	0.58	12	0.80	-209.00	3219.00	4230	20230605	-55.63	1290	20231107	45.50	4230	-55.63	20230605	1290	45.50	20231107	4230	-55.63	20230605	1290	45.50	20231107	1.72	N	057680	500	343 억	579545	N	N	N	N
41	20231124	090552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1900	-36	5	-1.86	183009880	96096	1.67	1936	1947	1860	2515	1356	1936	1904.02	0.84	-13474	2272	2104	1992	1824	1712	2048	1768	343	579	500	1390	1	1	68694776	1305	-9.09	0.59	12	0.14	-209.00	3219.00	4230	20230605	-55.08	1290	20231107	47.29	4230	-55.08	20230605	1290	47.29	20231107	4230	-55.08	20230605	1290	47.29	20231107	1.72	N	057680	500	343 억	579545	N	N	N	N
42	20231123	160546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1936	37	2	1.95	11704140376	5747581	359.17	1951	2160	1880	2465	1330	1899	2036.46	1.18	-233728	2039	1968	1849	1778	1659	2004	1814	343	566	500	1360	1	1	68694776	1330	-9.26	0.60	12	8.37	-209.00	3219.00	4230	20230605	-54.23	1290	20231107	50.08	4230	-54.23	20230605	1290	50.08	20231107	4230	-54.23	20230605	1290	50.08	20231107	1.72	N	057680	500	343 억	813306	N	N	N	N
43	20231123	150605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1916	17	2	0.90	11517995810	5650981	353.13	1951	2160	1880	2465	1330	1899	2038.23	1.18	-242939	2039	1968	1849	1778	1659	2004	1814	343	566	500	1360	1	1	68694776	1316	-9.17	0.60	12	8.23	-209.00	3219.00	4230	20230605	-54.70	1290	20231107	48.53	4230	-54.70	20230605	1290	48.53	20231107	4230	-54.70	20230605	1290	48.53	20231107	1.72	N	057680	500	343 억	813306	N	N	N	N
44	20231123	140559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1920	21	2	1.11	11136329386	5451547	340.67	1951	2160	1912	2465	1330	1899	2042.78	1.18	-246273	2039	1968	1849	1778	1659	2004	1814	343	566	500	1360	1	1	68694776	1319	-9.19	0.60	12	7.94	-209.00	3219.00	4230	20230605	-54.61	1290	20231107	48.84	4230	-54.61	20230605	1290	48.84	20231107	4230	-54.61	20230605	1290	48.84	20231107	1.72	N	057680	500	343 억	813306	N	N	N	N
45	20231123	130600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1936	37	2	1.95	10630309865	5189423	324.29	1951	2160	1936	2465	1330	1899	2048.46	1.18	-203878	2039	1968	1849	1778	1659	2004	1814	343	566	500	1360	1	1	68694776	1330	-9.26	0.60	12	7.55	-209.00	3219.00	4230	20230605	-54.23	1290	20231107	50.08	4230	-54.23	20230605	1290	50.08	20231107	4230	-54.23	20230605	1290	50.08	20231107	1.72	N	057680	500	343 억	813306	Y	N	N	N
46	20231123	120552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1988	89	2	4.69	10071057389	4904353	306.48	1951	2160	1951	2465	1330	1899	2053.49	1.18	-72550	2039	1968	1849	1778	1659	2004	1814	343	566	500	1360	1	1	68694776	1366	-9.51	0.62	12	7.14	-209.00	3219.00	4230	20230605	-53.00	1290	20231107	54.11	4230	-53.00	20230605	1290	54.11	20231107	4230	-53.00	20230605	1290	54.11	20231107	1.72	N	057680	500	343 억	813306	N	N	N	N
47	20231123	110606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2015	116	2	6.11	8866094364	4298559	268.62	1951	2160	1951	2465	1330	1899	2062.57	1.18	42747	2039	1968	1849	1778	1659	2004	1814	343	566	500	1360	5	1	68694776	1384	-9.64	0.63	12	6.26	-209.00	3219.00	4230	20230605	-52.36	1290	20231107	56.20	4230	-52.36	20230605	1290	56.20	20231107	4230	-52.36	20230605	1290	56.20	20231107	1.72	N	057680	500	343 억	813306	N	N	N	N
48	20231123	100555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	191	2	10.06	7296145929	3524748	220.26	1951	2160	1951	2465	1330	1899	2069.98	1.18	46664	2039	1968	1849	1778	1659	2004	1814	343	566	500	1360	5	1	68694776	1436	-10.00	0.65	12	5.13	-209.00	3219.00	4230	20230605	-50.59	1290	20231107	62.02	4230	-50.59	20230605	1290	62.02	20231107	4230	-50.59	20230605	1290	62.02	20231107	1.72	N	057680	500	343 억	813306	N	N	N	N
49	20231123	090551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2025	126	2	6.64	1439729436	714733	44.66	1951	2080	1951	2465	1330	1899	2014.36	1.18	-39375	2039	1968	1849	1778	1659	2004	1814	343	566	500	1360	5	1	68694776	1391	-9.69	0.63	12	1.04	-209.00	3219.00	4230	20230605	-52.13	1290	20231107	56.98	4230	-52.13	20230605	1290	56.98	20231107	4230	-52.13	20230605	1290	56.98	20231107	1.72	N	057680	500	343 억	813306	N	N	N	N
50	20231122	160534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1899	97	2	5.38	2874373780	1554047	234.01	1747	1920	1730	2340	1262	1802	1849.51	0.59	404765	1845	1823	1788	1766	1731	1806	1749	343	538	500	1290	1	1	68694776	1305	-9.09	0.59	12	2.26	-209.00	3219.00	4230	20230605	-55.11	1290	20231107	47.21	4230	-55.11	20230605	1290	47.21	20231107	4230	-55.11	20230605	1290	47.21	20231107	1.69	N	057680	500	343 억	407214	N	N	N	N
51	20231122	150544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1900	98	2	5.44	2676225279	1449770	218.30	1747	1920	1730	2340	1262	1802	1845.98	0.59	375697	1845	1823	1788	1766	1731	1806	1749	343	538	500	1290	1	1	68694776	1305	-9.09	0.59	12	2.11	-209.00	3219.00	4230	20230605	-55.08	1290	20231107	47.29	4230	-55.08	20230605	1290	47.29	20231107	4230	-55.08	20230605	1290	47.29	20231107	1.69	N	057680	500	343 억	407214	N	N	N	N
52	20231122	140535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1871	69	2	3.83	1851478965	1015019	152.84	1747	1895	1730	2340	1262	1802	1824.09	0.59	307790	1845	1823	1788	1766	1731	1806	1749	343	538	500	1290	1	1	68694776	1285	-8.95	0.58	12	1.48	-209.00	3219.00	4230	20230605	-55.77	1290	20231107	45.04	4230	-55.77	20230605	1290	45.04	20231107	4230	-55.77	20230605	1290	45.04	20231107	1.69	N	057680	500	343 억	407214	N	N	N	N
53	20231122	130555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1846	44	2	2.44	1399802922	773263	116.44	1747	1857	1730	2340	1262	1802	1810.26	0.59	225075	1845	1823	1788	1766	1731	1806	1749	343	538	500	1290	1	1	68694776	1268	-8.83	0.57	12	1.13	-209.00	3219.00	4230	20230605	-56.36	1290	20231107	43.10	4230	-56.36	20230605	1290	43.10	20231107	4230	-56.36	20230605	1290	43.10	20231107	1.69	N	057680	500	343 억	407214	N	N	N	N
54	20231122	120558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1848	46	2	2.55	1206597587	668252	100.62	1747	1857	1730	2340	1262	1802	1805.61	0.59	199151	1845	1823	1788	1766	1731	1806	1749	343	538	500	1290	1	1	68694776	1269	-8.84	0.57	12	0.97	-209.00	3219.00	4230	20230605	-56.31	1290	20231107	43.26	4230	-56.31	20230605	1290	43.26	20231107	4230	-56.31	20230605	1290	43.26	20231107	1.69	N	057680	500	343 억	407214	N	N	N	N
55	20231122	110622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1830	28	2	1.55	973454409	541947	81.61	1747	1849	1730	2340	1262	1802	1796.21	0.59	131146	1845	1823	1788	1766	1731	1806	1749	343	538	500	1290	1	1	68694776	1257	-8.76	0.57	12	0.79	-209.00	3219.00	4230	20230605	-56.74	1290	20231107	41.86	4230	-56.74	20230605	1290	41.86	20231107	4230	-56.74	20230605	1290	41.86	20231107	1.69	N	057680	500	343 억	407214	N	N	N	N
56	20231122	100605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1814	12	2	0.67	574250871	323703	48.74	1747	1824	1730	2340	1262	1802	1773.96	0.59	72532	1845	1823	1788	1766	1731	1806	1749	343	538	500	1290	1	1	68694776	1246	-8.68	0.56	12	0.47	-209.00	3219.00	4230	20230605	-57.12	1290	20231107	40.62	4230	-57.12	20230605	1290	40.62	20231107	4230	-57.12	20230605	1290	40.62	20231107	1.69	N	057680	500	343 억	407214	N	N	N	N
57	20231122	090538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1759	-43	5	-2.39	280609366	160598	24.18	1747	1800	1730	2340	1262	1802	1747.11	0.59	-28561	1845	1823	1788	1766	1731	1806	1749	343	538	500	1290	1	1	68694776	1208	-8.42	0.55	12	0.23	-209.00	3219.00	4230	20230605	-58.42	1290	20231107	36.36	4230	-58.42	20230605	1290	36.36	20231107	4230	-58.42	20230605	1290	36.36	20231107	1.69	N	057680	500	343 억	407214	N	N	N	N
58	20231121	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1802	23	2	1.29	1179685335	663209	57.67	1810	1810	1753	2310	1246	1779	1778.71	0.70	-79394	1882	1830	1796	1744	1710	1813	1727	343	531	500	1280	1	1	68694776	1238	-8.62	0.56	12	0.97	-209.00	3219.00	4230	20230605	-57.40	1290	20231107	39.69	4230	-57.40	20230605	1290	39.69	20231107	4230	-57.40	20230605	1290	39.69	20231107	1.70	N	057680	500	343 억	482088	N	N	N	N
59	20231121	150539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1784	5	2	0.28	1104240110	621197	54.01	1810	1810	1753	2310	1246	1779	1777.60	0.70	-83724	1882	1830	1796	1744	1710	1813	1727	343	531	500	1280	1	1	68694776	1226	-8.54	0.55	12	0.90	-209.00	3219.00	4230	20230605	-57.83	1290	20231107	38.29	4230	-57.83	20230605	1290	38.29	20231107	4230	-57.83	20230605	1290	38.29	20231107	1.70	N	057680	500	343 억	482088	N	N	N	N
60	20231121	140535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1779	0	3	0.00	1057295426	594826	51.72	1810	1810	1753	2310	1246	1779	1777.49	0.70	-85347	1882	1830	1796	1744	1710	1813	1727	343	531	500	1280	1	1	68694776	1222	-8.51	0.55	12	0.87	-209.00	3219.00	4230	20230605	-57.94	1290	20231107	37.91	4230	-57.94	20230605	1290	37.91	20231107	4230	-57.94	20230605	1290	37.91	20231107	1.70	N	057680	500	343 억	482088	N	N	N	N
61	20231121	130532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1772	-7	5	-0.39	862860419	485029	42.17	1810	1810	1753	2310	1246	1779	1778.99	0.70	-40234	1882	1830	1796	1744	1710	1813	1727	343	531	500	1280	1	1	68694776	1217	-8.48	0.55	12	0.71	-209.00	3219.00	4230	20230605	-58.11	1290	20231107	37.36	4230	-58.11	20230605	1290	37.36	20231107	4230	-58.11	20230605	1290	37.36	20231107	1.70	N	057680	500	343 억	482088	N	N	N	N
62	20231121	120530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1796	17	2	0.96	764207848	429635	37.36	1810	1810	1753	2310	1246	1779	1778.74	0.70	-33896	1882	1830	1796	1744	1710	1813	1727	343	531	500	1280	1	1	68694776	1234	-8.59	0.56	12	0.63	-209.00	3219.00	4230	20230605	-57.54	1290	20231107	39.22	4230	-57.54	20230605	1290	39.22	20231107	4230	-57.54	20230605	1290	39.22	20231107	1.70	N	057680	500	343 억	482088	N	N	N	N
63	20231121	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1784	5	2	0.28	609844221	343619	29.88	1810	1810	1753	2310	1246	1779	1774.77	0.70	-62216	1882	1830	1796	1744	1710	1813	1727	343	531	500	1280	1	1	68694776	1226	-8.54	0.55	12	0.50	-209.00	3219.00	4230	20230605	-57.83	1290	20231107	38.29	4230	-57.83	20230605	1290	38.29	20231107	4230	-57.83	20230605	1290	38.29	20231107	1.70	N	057680	500	343 억	482088	N	N	N	N
64	20231121	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1778	-1	5	-0.06	342623795	193128	16.79	1810	1810	1753	2310	1246	1779	1774.08	0.70	-26577	1882	1830	1796	1744	1710	1813	1727	343	531	500	1280	1	1	68694776	1221	-8.51	0.55	12	0.28	-209.00	3219.00	4230	20230605	-57.97	1290	20231107	37.83	4230	-57.97	20230605	1290	37.83	20231107	4230	-57.97	20230605	1290	37.83	20231107	1.70	N	057680	500	343 억	482088	N	N	N	N
65	20231121	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1765	-14	5	-0.79	134909611	76178	6.62	1810	1810	1753	2310	1246	1779	1770.98	0.70	-52643	1882	1830	1796	1744	1710	1813	1727	343	531	500	1280	1	1	68694776	1212	-8.44	0.55	12	0.11	-209.00	3219.00	4230	20230605	-58.27	1290	20231107	36.82	4230	-58.27	20230605	1290	36.82	20231107	4230	-58.27	20230605	1290	36.82	20231107	1.70	N	057680	500	343 억	482088	N	N	N	N
66	20231120	160528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1779	-32	5	-1.77	2071256862	1144820	78.63	1811	1848	1762	2350	1268	1811	1809.33	0.48	153020	1930	1870	1793	1733	1656	1832	1695	343	539	500	1300	1	1	68694776	1222	-8.51	0.55	12	1.67	-209.00	3219.00	4230	20230605	-57.94	1290	20231107	37.91	4230	-57.94	20230605	1290	37.91	20231107	4230	-57.94	20230605	1290	37.91	20231107	1.69	N	057680	500	343 억	330724	N	N	N	N
67	20231120	150531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1786	-25	5	-1.38	1909222775	1053767	72.38	1811	1848	1762	2350	1268	1811	1811.81	0.48	149231	1930	1870	1793	1733	1656	1832	1695	343	539	500	1300	1	1	68694776	1227	-8.55	0.55	12	1.53	-209.00	3219.00	4230	20230605	-57.78	1290	20231107	38.45	4230	-57.78	20230605	1290	38.45	20231107	4230	-57.78	20230605	1290	38.45	20231107	1.69	N	057680	500	343 억	330724	N	N	N	N
68	20231120	140530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1796	-15	5	-0.83	1687803583	929960	63.87	1811	1848	1762	2350	1268	1811	1814.92	0.48	181949	1930	1870	1793	1733	1656	1832	1695	343	539	500	1300	1	1	68694776	1234	-8.59	0.56	12	1.35	-209.00	3219.00	4230	20230605	-57.54	1290	20231107	39.22	4230	-57.54	20230605	1290	39.22	20231107	4230	-57.54	20230605	1290	39.22	20231107	1.69	N	057680	500	343 억	330724	N	N	N	N
69	20231120	130528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1823	12	2	0.66	1528740954	842040	57.84	1811	1848	1762	2350	1268	1811	1815.52	0.48	205034	1930	1870	1793	1733	1656	1832	1695	343	539	500	1300	1	1	68694776	1252	-8.72	0.57	12	1.23	-209.00	3219.00	4230	20230605	-56.90	1290	20231107	41.32	4230	-56.90	20230605	1290	41.32	20231107	4230	-56.90	20230605	1290	41.32	20231107	1.69	N	057680	500	343 억	330724	N	N	N	N
70	20231120	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1833	22	2	1.21	1323464514	729988	50.14	1811	1848	1762	2350	1268	1811	1812.99	0.48	177284	1930	1870	1793	1733	1656	1832	1695	343	539	500	1300	1	1	68694776	1259	-8.77	0.57	12	1.06	-209.00	3219.00	4230	20230605	-56.67	1290	20231107	42.09	4230	-56.67	20230605	1290	42.09	20231107	4230	-56.67	20230605	1290	42.09	20231107	1.69	N	057680	500	343 억	330724	N	N	N	N
71	20231120	110527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1831	20	2	1.10	791362993	440137	30.23	1811	1842	1762	2350	1268	1811	1797.99	0.48	77670	1930	1870	1793	1733	1656	1832	1695	343	539	500	1300	1	1	68694776	1258	-8.76	0.57	12	0.64	-209.00	3219.00	4230	20230605	-56.71	1290	20231107	41.94	4230	-56.71	20230605	1290	41.94	20231107	4230	-56.71	20230605	1290	41.94	20231107	1.69	N	057680	500	343 억	330724	N	N	N	N
72	20231120	100525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1804	-7	5	-0.39	460250300	257947	17.72	1811	1811	1762	2350	1268	1811	1784.28	0.48	9253	1930	1870	1793	1733	1656	1832	1695	343	539	500	1300	1	1	68694776	1239	-8.63	0.56	12	0.38	-209.00	3219.00	4230	20230605	-57.35	1290	20231107	39.84	4230	-57.35	20230605	1290	39.84	20231107	4230	-57.35	20230605	1290	39.84	20231107	1.69	N	057680	500	343 억	330724	N	N	N	N
73	20231120	090531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1790	-21	5	-1.16	63248098	35175	2.42	1811	1811	1790	2350	1268	1811	1798.10	0.48	-3149	1930	1870	1793	1733	1656	1832	1695	343	539	500	1300	1	1	68694776	1230	-8.56	0.56	12	0.05	-209.00	3219.00	4230	20230605	-57.68	1290	20231107	38.76	4230	-57.68	20230605	1290	38.76	20231107	4230	-57.68	20230605	1290	38.76	20231107	1.69	N	057680	500	343 억	330724	N	N	N	N
74	20231117	160540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1811	1	2	0.06	2573001354	1443839	32.86	1812	1853	1716	2350	1267	1810	1781.95	0.35	99331	2076	1942	1871	1737	1666	1907	1702	343	540	500	1300	1	1	68694776	1244	-8.67	0.56	12	2.10	-209.00	3219.00	4230	20230605	-57.19	1290	20231107	40.39	4230	-57.19	20230605	1290	40.39	20231107	4230	-57.19	20230605	1290	40.39	20231107	1.71	N	057680	500	343 억	238151	N	N	N	N
75	20231117	150544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1792	-18	5	-0.99	2380095953	1337069	30.43	1812	1853	1716	2350	1267	1810	1780.02	0.35	75457	2076	1942	1871	1737	1666	1907	1702	343	540	500	1300	1	1	68694776	1231	-8.57	0.56	12	1.95	-209.00	3219.00	4230	20230605	-57.64	1290	20231107	38.91	4230	-57.64	20230605	1290	38.91	20231107	4230	-57.64	20230605	1290	38.91	20231107	1.71	N	057680	500	343 억	238151	N	N	N	N
76	20231117	140541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1802	-8	5	-0.44	2269814294	1275765	29.03	1812	1853	1716	2350	1267	1810	1779.11	0.35	65311	2076	1942	1871	1737	1666	1907	1702	343	540	500	1300	1	1	68694776	1238	-8.62	0.56	12	1.86	-209.00	3219.00	4230	20230605	-57.40	1290	20231107	39.69	4230	-57.40	20230605	1290	39.69	20231107	4230	-57.40	20230605	1290	39.69	20231107	1.71	N	057680	500	343 억	238151	N	N	N	N
77	20231117	130540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1793	-17	5	-0.94	2081132012	1171395	26.66	1812	1853	1716	2350	1267	1810	1776.54	0.35	38248	2076	1942	1871	1737	1666	1907	1702	343	540	500	1300	1	1	68694776	1232	-8.58	0.56	12	1.71	-209.00	3219.00	4230	20230605	-57.61	1290	20231107	38.99	4230	-57.61	20230605	1290	38.99	20231107	4230	-57.61	20230605	1290	38.99	20231107	1.71	N	057680	500	343 억	238151	N	N	N	N
78	20231117	120542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1778	-32	5	-1.77	1986708759	1118733	25.46	1812	1853	1716	2350	1267	1810	1775.76	0.35	36958	2076	1942	1871	1737	1666	1907	1702	343	540	500	1300	1	1	68694776	1221	-8.51	0.55	12	1.63	-209.00	3219.00	4230	20230605	-57.97	1290	20231107	37.83	4230	-57.97	20230605	1290	37.83	20231107	4230	-57.97	20230605	1290	37.83	20231107	1.71	N	057680	500	343 억	238151	N	N	N	N
79	20231117	110542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1797	-13	5	-0.72	1695547622	955537	21.75	1812	1853	1716	2350	1267	1810	1774.33	0.35	28025	2076	1942	1871	1737	1666	1907	1702	343	540	500	1300	1	1	68694776	1234	-8.60	0.56	12	1.39	-209.00	3219.00	4230	20230605	-57.52	1290	20231107	39.30	4230	-57.52	20230605	1290	39.30	20231107	4230	-57.52	20230605	1290	39.30	20231107	1.71	N	057680	500	343 억	238151	N	N	N	N
80	20231117	100541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1815	5	2	0.28	1335925705	757291	17.23	1812	1818	1716	2350	1267	1810	1763.90	0.35	-3791	2076	1942	1871	1737	1666	1907	1702	343	540	500	1300	1	1	68694776	1247	-8.68	0.56	12	1.10	-209.00	3219.00	4230	20230605	-57.09	1290	20231107	40.70	4230	-57.09	20230605	1290	40.70	20231107	4230	-57.09	20230605	1290	40.70	20231107	1.71	N	057680	500	343 억	238151	N	N	N	N
81	20231117	090543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1735	-75	5	-4.14	436489926	250301	5.70	1812	1814	1716	2350	1267	1810	1743.05	0.35	-10584	2076	1942	1871	1737	1666	1907	1702	343	540	500	1300	1	1	68694776	1192	-8.30	0.54	12	0.36	-209.00	3219.00	4230	20230605	-58.98	1290	20231107	34.50	4230	-58.98	20230605	1290	34.50	20231107	4230	-58.98	20230605	1290	34.50	20231107	1.71	N	057680	500	343 억	238151	N	N	N	N
82	20231116	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1828	3	2	0.16	8099228618	4276877	170.57	1952	2005	1800	2370	1278	1825	1893.72	0.82	-328997	1908	1866	1803	1761	1698	1887	1782	343	545	500	1310	1	1	68694776	1256	-8.75	0.57	12	6.23	-209.00	3219.00	4230	20230605	-56.78	1290	20231107	41.71	4230	-56.78	20230605	1290	41.71	20231107	4230	-56.78	20230605	1290	41.71	20231107	1.75	N	057680	500	343 억	560437	N	N	N	N
83	20231116	150539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1814	-11	5	-0.60	7764181283	4092716	163.23	1952	2005	1800	2370	1278	1825	1897.07	0.82	-318532	1908	1866	1803	1761	1698	1887	1782	343	545	500	1310	1	1	68694776	1246	-8.68	0.56	12	5.96	-209.00	3219.00	4230	20230605	-57.12	1290	20231107	40.62	4230	-57.12	20230605	1290	40.62	20231107	4230	-57.12	20230605	1290	40.62	20231107	1.75	N	057680	500	343 억	560437	N	N	N	N
84	20231116	140522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1812	-13	5	-0.71	7486549341	3939200	157.11	1952	2005	1800	2370	1278	1825	1900.53	0.82	-314534	1908	1866	1803	1761	1698	1887	1782	343	545	500	1310	1	1	68694776	1245	-8.67	0.56	12	5.73	-209.00	3219.00	4230	20230605	-57.16	1290	20231107	40.47	4230	-57.16	20230605	1290	40.47	20231107	4230	-57.16	20230605	1290	40.47	20231107	1.75	N	057680	500	343 억	560437	N	N	N	N
85	20231116	130538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1836	11	2	0.60	6984765732	3663994	146.13	1952	2005	1800	2370	1278	1825	1906.33	0.82	-259906	1908	1866	1803	1761	1698	1887	1782	343	545	500	1310	1	1	68694776	1261	-8.78	0.57	12	5.33	-209.00	3219.00	4230	20230605	-56.60	1290	20231107	42.33	4230	-56.60	20230605	1290	42.33	20231107	4230	-56.60	20230605	1290	42.33	20231107	1.75	N	057680	500	343 억	560437	N	N	N	N
86	20231116	120540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1816	-9	5	-0.49	6615145855	3459998	137.99	1952	2005	1800	2370	1278	1825	1911.89	0.82	-250299	1908	1866	1803	1761	1698	1887	1782	343	545	500	1310	1	1	68694776	1247	-8.69	0.56	12	5.04	-209.00	3219.00	4230	20230605	-57.07	1290	20231107	40.78	4230	-57.07	20230605	1290	40.78	20231107	4230	-57.07	20230605	1290	40.78	20231107	1.75	N	057680	500	343 억	560437	N	N	N	N
87	20231116	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1859	34	2	1.86	5789662814	3008693	120.00	1952	2005	1852	2370	1278	1825	1924.31	0.82	-196363	1908	1866	1803	1761	1698	1887	1782	343	545	500	1310	1	1	68694776	1277	-8.89	0.58	12	4.38	-209.00	3219.00	4230	20230605	-56.05	1290	20231107	44.11	4230	-56.05	20230605	1290	44.11	20231107	4230	-56.05	20230605	1290	44.11	20231107	1.75	N	057680	500	343 억	560437	N	N	N	N
88	20231116	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1900	75	2	4.11	2938070219	1512885	60.34	1952	2005	1900	2370	1278	1825	1942.03	0.82	-153908	1908	1866	1803	1761	1698	1887	1782	343	545	500	1310	1	1	68694776	1305	-9.09	0.59	12	2.20	-209.00	3219.00	4230	20230605	-55.08	1290	20231107	47.29	4230	-55.08	20230605	1290	47.29	20231107	4230	-55.08	20230605	1290	47.29	20231107	1.75	N	057680	500	343 억	560437	N	N	N	N
89	20231116	090537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1825	0	3	0.00	0	0	0.00	0	0	0	2370	1278	1825	0.00	0.82	0	1908	1866	1803	1761	1698	1887	1782	343	545	500	1310	1	1	68694776	1254	-8.73	0.57	12	0.00	-209.00	3219.00	4230	20230605	-56.86	1290	20231107	41.47	4230	-56.86	20230605	1290	41.47	20231107	4230	-56.86	20230605	1290	41.47	20231107	1.75	N	057680	500	343 억	560437	N	N	N	N
90	20231115	160505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1825	-16	5	-0.87	4496558922	2481919	16.72	1805	1845	1740	2390	1289	1841	1811.55	0.51	196400	2009	1924	1822	1737	1635	1967	1780	343	549	500	1320	1	1	68694776	1254	-8.73	0.57	12	3.61	-209.00	3219.00	4230	20230605	-56.86	1290	20231107	41.47	4230	-56.86	20230605	1290	41.47	20231107	4230	-56.86	20230605	1290	41.47	20231107	1.76	N	057680	500	343 억	352894	N	N	N	N
91	20231115	150544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1819	-22	5	-1.20	4278221147	2362128	15.91	1805	1845	1740	2390	1289	1841	1811.00	0.51	204155	2009	1924	1822	1737	1635	1967	1780	343	549	500	1320	1	1	68694776	1250	-8.70	0.57	12	3.44	-209.00	3219.00	4230	20230605	-57.00	1290	20231107	41.01	4230	-57.00	20230605	1290	41.01	20231107	4230	-57.00	20230605	1290	41.01	20231107	1.76	N	057680	500	343 억	352894	N	N	N	N
92	20231115	140543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1829	-12	5	-0.65	4008758117	2214495	14.92	1805	1845	1740	2390	1289	1841	1810.04	0.51	212451	2009	1924	1822	1737	1635	1967	1780	343	549	500	1320	1	1	68694776	1256	-8.75	0.57	12	3.22	-209.00	3219.00	4230	20230605	-56.76	1290	20231107	41.78	4230	-56.76	20230605	1290	41.78	20231107	4230	-56.76	20230605	1290	41.78	20231107	1.76	N	057680	500	343 억	352894	N	N	N	N
93	20231115	130546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1807	-34	5	-1.85	3602193493	1991658	13.41	1805	1845	1740	2390	1289	1841	1808.42	0.51	143189	2009	1924	1822	1737	1635	1967	1780	343	549	500	1320	1	1	68694776	1241	-8.65	0.56	12	2.90	-209.00	3219.00	4230	20230605	-57.28	1290	20231107	40.08	4230	-57.28	20230605	1290	40.08	20231107	4230	-57.28	20230605	1290	40.08	20231107	1.76	N	057680	500	343 억	352894	N	N	N	N
94	20231115	120547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1813	-28	5	-1.52	3339463057	1846455	12.44	1805	1845	1740	2390	1289	1841	1808.34	0.51	129811	2009	1924	1822	1737	1635	1967	1780	343	549	500	1320	1	1	68694776	1245	-8.67	0.56	12	2.69	-209.00	3219.00	4230	20230605	-57.14	1290	20231107	40.54	4230	-57.14	20230605	1290	40.54	20231107	4230	-57.14	20230605	1290	40.54	20231107	1.76	N	057680	500	343 억	352894	N	N	N	N
95	20231115	110551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1815	-26	5	-1.41	3038069097	1679575	11.31	1805	1845	1740	2390	1289	1841	1808.57	0.51	95459	2009	1924	1822	1737	1635	1967	1780	343	549	500	1320	1	1	68694776	1247	-8.68	0.56	12	2.44	-209.00	3219.00	4230	20230605	-57.09	1290	20231107	40.70	4230	-57.09	20230605	1290	40.70	20231107	4230	-57.09	20230605	1290	40.70	20231107	1.76	N	057680	500	343 억	352894	N	N	N	N
96	20231115	100548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1810	-31	5	-1.68	2482908958	1373737	9.25	1805	1845	1740	2390	1289	1841	1807.07	0.51	46978	2009	1924	1822	1737	1635	1967	1780	343	549	500	1320	1	1	68694776	1243	-8.66	0.56	12	2.00	-209.00	3219.00	4230	20230605	-57.21	1290	20231107	40.31	4230	-57.21	20230605	1290	40.31	20231107	4230	-57.21	20230605	1290	40.31	20231107	1.76	N	057680	500	343 억	352894	N	N	N	N
97	20231115	090542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1808	-33	5	-1.79	1115719052	622105	4.19	1805	1818	1740	2390	1289	1841	1792.39	0.51	24781	2009	1924	1822	1737	1635	1967	1780	343	549	500	1320	1	1	68694776	1242	-8.65	0.56	12	0.91	-209.00	3219.00	4230	20230605	-57.26	1290	20231107	40.16	4230	-57.26	20230605	1290	40.16	20231107	4230	-57.26	20230605	1290	40.16	20231107	1.76	N	057680	500	343 억	352894	N	N	N	N
98	20231114	160536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1841	129	2	7.54	26653683985	14750707	62.39	1734	1907	1720	2225	1199	1712	1807.10	0.41	68060	2043	1877	1700	1534	1357	1960	1617	343	513	500	1230	1	1	68694776	1265	-8.81	0.57	12	21.47	-209.00	3219.00	4230	20230605	-56.48	1290	20231107	42.71	4230	-56.48	20230605	1290	42.71	20231107	4230	-56.48	20230605	1290	42.71	20231107	1.80	N	057680	500	343 억	284956	N	N	N	N
99	20231114	150537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1793	81	2	4.73	25368169566	14046572	59.41	1734	1907	1720	2225	1199	1712	1806.23	0.41	-938	2043	1877	1700	1534	1357	1960	1617	343	513	500	1230	1	1	68694776	1232	-8.58	0.56	12	20.45	-209.00	3219.00	4230	20230605	-57.61	1290	20231107	38.99	4230	-57.61	20230605	1290	38.99	20231107	4230	-57.61	20230605	1290	38.99	20231107	1.80	N	057680	500	343 억	284956	N	N	N	N
100	20231114	140536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1792	80	2	4.67	24470691622	13544047	57.28	1734	1907	1720	2225	1199	1712	1806.99	0.41	-33688	2043	1877	1700	1534	1357	1960	1617	343	513	500	1230	1	1	68694776	1231	-8.57	0.56	12	19.72	-209.00	3219.00	4230	20230605	-57.64	1290	20231107	38.91	4230	-57.64	20230605	1290	38.91	20231107	4230	-57.64	20230605	1290	38.91	20231107	1.80	N	057680	500	343 억	284956	N	N	N	N
101	20231114	130538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1807	95	2	5.55	23212578532	12847492	54.34	1734	1907	1720	2225	1199	1712	1807.03	0.41	-21988	2043	1877	1700	1534	1357	1960	1617	343	513	500	1230	1	1	68694776	1241	-8.65	0.56	12	18.70	-209.00	3219.00	4230	20230605	-57.28	1290	20231107	40.08	4230	-57.28	20230605	1290	40.08	20231107	4230	-57.28	20230605	1290	40.08	20231107	1.80	N	057680	500	343 억	284956	N	N	N	N
102	20231114	120539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1754	42	2	2.45	20094187925	11114017	47.01	1734	1907	1720	2225	1199	1712	1808.30	0.41	-37825	2043	1877	1700	1534	1357	1960	1617	343	513	500	1230	1	1	68694776	1205	-8.39	0.54	12	16.18	-209.00	3219.00	4230	20230605	-58.53	1290	20231107	35.97	4230	-58.53	20230605	1290	35.97	20231107	4230	-58.53	20230605	1290	35.97	20231107	1.80	N	057680	500	343 억	284956	N	N	N	N
103	20231114	110544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1759	47	2	2.75	19301444691	10662189	45.09	1734	1907	1720	2225	1199	1712	1810.59	0.41	-48709	2043	1877	1700	1534	1357	1960	1617	343	513	500	1230	1	1	68694776	1208	-8.42	0.55	12	15.52	-209.00	3219.00	4230	20230605	-58.42	1290	20231107	36.36	4230	-58.42	20230605	1290	36.36	20231107	4230	-58.42	20230605	1290	36.36	20231107	1.80	N	057680	500	343 억	284956	N	N	N	N
104	20231114	100539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1783	71	2	4.15	17677588615	9744015	41.21	1734	1907	1720	2225	1199	1712	1814.56	0.41	-3038	2043	1877	1700	1534	1357	1960	1617	343	513	500	1230	1	1	68694776	1225	-8.53	0.55	12	14.18	-209.00	3219.00	4230	20230605	-57.85	1290	20231107	38.22	4230	-57.85	20230605	1290	38.22	20231107	4230	-57.85	20230605	1290	38.22	20231107	1.80	N	057680	500	343 억	284956	N	N	N	N
105	20231114	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1824	112	2	6.54	2890176765	1624833	6.87	1734	1829	1720	2225	1199	1712	1780.19	0.41	129217	2043	1877	1700	1534	1357	1960	1617	343	513	500	1230	1	1	68694776	1253	-8.73	0.57	12	2.37	-209.00	3219.00	4230	20230605	-56.88	1290	20231107	41.40	4230	-56.88	20230605	1290	41.40	20231107	4230	-56.88	20230605	1290	41.40	20231107	1.80	N	057680	500	343 억	284956	N	N	N	N
106	20231113	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1712	276	2	19.22	40837182642	23498763	1833.34	1657	1866	1523	1866	1006	1436	1737.85	1.79	-913933	1535	1485	1430	1380	1325	1510	1405	337	430	500	1030	1	1	67377638	1154	-8.19	0.53	12	34.88	-209.00	3219.00	4230	20230605	-59.53	1290	20231107	32.71	4230	-59.53	20230605	1290	32.71	20231107	4230	-59.53	20230605	1290	32.71	20231107	1.83	N	057680	500	336 억	1208572	N	N	N	N
107	20231113	150529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1680	244	2	16.99	39909525119	22953855	1790.82	1657	1866	1523	1866	1006	1436	1738.69	1.79	-934884	1535	1485	1430	1380	1325	1510	1405	337	430	500	1030	1	1	67377638	1132	-8.04	0.52	12	34.07	-209.00	3219.00	4230	20230605	-60.28	1290	20231107	30.23	4230	-60.28	20230605	1290	30.23	20231107	4230	-60.28	20230605	1290	30.23	20231107	1.83	N	057680	500	336 억	1208572	N	N	N	N
108	20231113	140527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1699	263	2	18.31	34151319134	19575424	1527.24	1657	1866	1523	1866	1006	1436	1744.60	1.79	-704811	1535	1485	1430	1380	1325	1510	1405	337	430	500	1030	1	1	67377638	1145	-8.13	0.53	12	29.05	-209.00	3219.00	4230	20230605	-59.83	1290	20231107	31.71	4230	-59.83	20230605	1290	31.71	20231107	4230	-59.83	20230605	1290	31.71	20231107	1.83	N	057680	500	336 억	1208572	N	N	N	N
109	20231113	130527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1750	314	2	21.87	32601245169	18676025	1457.07	1657	1866	1523	1866	1006	1436	1745.62	1.79	-590308	1535	1485	1430	1380	1325	1510	1405	337	430	500	1030	1	1	67377638	1179	-8.37	0.54	12	27.72	-209.00	3219.00	4230	20230605	-58.63	1290	20231107	35.66	4230	-58.63	20230605	1290	35.66	20231107	4230	-58.63	20230605	1290	35.66	20231107	1.83	N	057680	500	336 억	1208572	N	N	N	N
110	20231113	120527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1709	273	2	19.01	29366037235	16805041	1311.10	1657	1866	1523	1866	1006	1436	1747.45	1.79	-473656	1535	1485	1430	1380	1325	1510	1405	337	430	500	1030	1	1	67377638	1151	-8.18	0.53	12	24.94	-209.00	3219.00	4230	20230605	-59.60	1290	20231107	32.48	4230	-59.60	20230605	1290	32.48	20231107	4230	-59.60	20230605	1290	32.48	20231107	1.83	N	057680	500	336 억	1208572	N	N	N	N
111	20231113	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1744	308	2	21.45	26564504619	15184085	1184.64	1657	1866	1523	1866	1006	1436	1749.50	1.79	-425390	1535	1485	1430	1380	1325	1510	1405	337	430	500	1030	1	1	67377638	1175	-8.34	0.54	12	22.54	-209.00	3219.00	4230	20230605	-58.77	1290	20231107	35.19	4230	-58.77	20230605	1290	35.19	20231107	4230	-58.77	20230605	1290	35.19	20231107	1.83	N	057680	500	336 억	1208572	N	N	N	N
112	20231113	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1798	362	2	25.21	14085556763	8291733	646.91	1657	1843	1523	1866	1006	1436	1698.75	1.79	-494163	1535	1485	1430	1380	1325	1510	1405	337	430	500	1030	1	1	67377638	1211	-8.60	0.56	12	12.31	-209.00	3219.00	4230	20230605	-57.49	1290	20231107	39.38	4230	-57.49	20230605	1290	39.38	20231107	4230	-57.49	20230605	1290	39.38	20231107	1.83	N	057680	500	336 억	1208572	N	N	N	N
113	20231113	090528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1585	149	2	10.38	2295235251	1375460	107.31	1657	1750	1585	1866	1006	1436	1668.70	1.79	-223787	1535	1485	1430	1380	1325	1510	1405	337	430	500	1030	1	1	67377638	1068	-7.58	0.49	12	2.04	-209.00	3219.00	4230	20230605	-62.53	1290	20231107	22.87	4230	-62.53	20230605	1290	22.87	20231107	4230	-62.53	20230605	1290	22.87	20231107	1.83	N	057680	500	336 억	1208572	N	N	N	N
114	20231110	160544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1436	27	2	1.92	1803074364	1277376	59.05	1409	1480	1375	1831	987	1409	1411.41	1.75	25278	1610	1509	1433	1332	1256	1471	1294	337	422	500	1010	1	1	67377638	968	-6.87	0.45	12	1.90	-209.00	3219.00	4230	20230605	-66.05	1290	20231107	11.32	4230	-66.05	20230605	1290	11.32	20231107	4230	-66.05	20230605	1290	11.32	20231107	1.85	N	057680	500	336 억	1177573	N	N	N	N
115	20231110	150536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1423	14	2	0.99	1659526032	1176555	54.39	1409	1480	1375	1831	987	1409	1410.50	1.75	-22146	1610	1509	1433	1332	1256	1471	1294	337	422	500	1010	1	1	67377638	959	-6.81	0.44	12	1.75	-209.00	3219.00	4230	20230605	-66.36	1290	20231107	10.31	4230	-66.36	20230605	1290	10.31	20231107	4230	-66.36	20230605	1290	10.31	20231107	1.85	N	057680	500	336 억	1177573	N	N	N	N
116	20231110	140532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1428	19	2	1.35	1504502420	1067010	49.32	1409	1480	1375	1831	987	1409	1410.02	1.75	-39824	1610	1509	1433	1332	1256	1471	1294	337	422	500	1010	1	1	67377638	962	-6.83	0.44	12	1.58	-209.00	3219.00	4230	20230605	-66.24	1290	20231107	10.70	4230	-66.24	20230605	1290	10.70	20231107	4230	-66.24	20230605	1290	10.70	20231107	1.85	N	057680	500	336 억	1177573	N	N	N	N
117	20231110	130532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1400	-9	5	-0.64	1362580052	967105	44.70	1409	1480	1375	1831	987	1409	1408.93	1.75	-96985	1610	1509	1433	1332	1256	1471	1294	337	422	500	1010	1	1	67377638	943	-6.70	0.43	12	1.44	-209.00	3219.00	4230	20230605	-66.90	1290	20231107	8.53	4230	-66.90	20230605	1290	8.53	20231107	4230	-66.90	20230605	1290	8.53	20231107	1.85	N	057680	500	336 억	1177573	N	N	N	N
118	20231110	120533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1387	-22	5	-1.56	1248992045	885476	40.93	1409	1480	1375	1831	987	1409	1410.53	1.75	-132598	1610	1509	1433	1332	1256	1471	1294	337	422	500	1010	1	1	67377638	935	-6.64	0.43	12	1.31	-209.00	3219.00	4230	20230605	-67.21	1290	20231107	7.52	4230	-67.21	20230605	1290	7.52	20231107	4230	-67.21	20230605	1290	7.52	20231107	1.85	N	057680	500	336 억	1177573	N	N	N	N
119	20231110	110527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1395	-14	5	-0.99	1029715466	727226	33.62	1409	1480	1375	1831	987	1409	1415.96	1.75	-62087	1610	1509	1433	1332	1256	1471	1294	337	422	500	1010	1	1	67377638	940	-6.67	0.43	12	1.08	-209.00	3219.00	4230	20230605	-67.02	1290	20231107	8.14	4230	-67.02	20230605	1290	8.14	20231107	4230	-67.02	20230605	1290	8.14	20231107	1.85	N	057680	500	336 억	1177573	N	N	N	N
120	20231110	100532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1388	-21	5	-1.49	712226841	497934	23.02	1409	1480	1381	1831	987	1409	1430.42	1.75	-28075	1610	1509	1433	1332	1256	1471	1294	337	422	500	1010	1	1	67377638	935	-6.64	0.43	12	0.74	-209.00	3219.00	4230	20230605	-67.19	1290	20231107	7.60	4230	-67.19	20230605	1290	7.60	20231107	4230	-67.19	20230605	1290	7.60	20231107	1.85	N	057680	500	336 억	1177573	N	N	N	N
121	20231110	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1432	23	2	1.63	118413501	82872	3.83	1409	1469	1409	1831	987	1409	1429.16	1.75	22040	1610	1509	1433	1332	1256	1471	1294	337	422	500	1010	1	1	67377638	965	-6.85	0.44	12	0.12	-209.00	3219.00	4230	20230605	-66.15	1290	20231107	11.01	4230	-66.15	20230605	1290	11.01	20231107	4230	-66.15	20230605	1290	11.01	20231107	1.85	N	057680	500	336 억	1177573	N	N	N	N
122	20231109	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1409	-51	5	-3.49	3068423798	2149990	104.23	1464	1534	1357	1898	1022	1460	1427.19	1.94	-121601	1624	1541	1473	1390	1322	1583	1432	337	438	500	1050	1	1	67377638	949	-6.74	0.44	12	3.19	-209.00	3219.00	4230	20230605	-66.69	1290	20231107	9.22	4230	-66.69	20230605	1290	9.22	20231107	4230	-66.69	20230605	1290	9.22	20231107	2.22	N	057680	500	336 억	1305544	N	N	N	N
123	20231109	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1411	-49	5	-3.36	2983141005	2089432	101.30	1464	1534	1357	1898	1022	1460	1427.73	1.94	-126968	1624	1541	1473	1390	1322	1583	1432	337	438	500	1050	1	1	67377638	951	-6.75	0.44	12	3.10	-209.00	3219.00	4230	20230605	-66.64	1290	20231107	9.38	4230	-66.64	20230605	1290	9.38	20231107	4230	-66.64	20230605	1290	9.38	20231107	2.22	N	057680	500	336 억	1305544	N	N	N	N
124	20231109	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1437	-23	5	-1.58	2624198359	1834102	88.92	1464	1534	1357	1898	1022	1460	1430.78	1.94	-105310	1624	1541	1473	1390	1322	1583	1432	337	438	500	1050	1	1	67377638	968	-6.88	0.45	12	2.72	-209.00	3219.00	4230	20230605	-66.03	1290	20231107	11.40	4230	-66.03	20230605	1290	11.40	20231107	4230	-66.03	20230605	1290	11.40	20231107	2.22	N	057680	500	336 억	1305544	N	N	N	N
125	20231109	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1430	-30	5	-2.05	2291776584	1603839	77.76	1464	1534	1357	1898	1022	1460	1428.93	1.94	-101098	1624	1541	1473	1390	1322	1583	1432	337	438	500	1050	1	1	67377638	964	-6.84	0.44	12	2.38	-209.00	3219.00	4230	20230605	-66.19	1290	20231107	10.85	4230	-66.19	20230605	1290	10.85	20231107	4230	-66.19	20230605	1290	10.85	20231107	2.22	N	057680	500	336 억	1305544	N	N	N	N
126	20231109	120521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1418	-42	5	-2.88	1288519700	926979	44.94	1464	1467	1357	1898	1022	1460	1390.02	1.94	-77960	1624	1541	1473	1390	1322	1583	1432	337	438	500	1050	1	1	67377638	955	-6.78	0.44	12	1.38	-209.00	3219.00	4230	20230605	-66.48	1290	20231107	9.92	4230	-66.48	20230605	1290	9.92	20231107	4230	-66.48	20230605	1290	9.92	20231107	2.22	N	057680	500	336 억	1305544	N	N	N	N
127	20231109	110520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1402	-58	5	-3.97	1056638697	761580	36.92	1464	1467	1357	1898	1022	1460	1387.43	1.94	-114213	1624	1541	1473	1390	1322	1583	1432	337	438	500	1050	1	1	67377638	945	-6.71	0.44	12	1.13	-209.00	3219.00	4230	20230605	-66.86	1290	20231107	8.68	4230	-66.86	20230605	1290	8.68	20231107	4230	-66.86	20230605	1290	8.68	20231107	2.22	N	057680	500	336 억	1305544	N	N	N	N
128	20231109	100516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1372	-88	5	-6.03	828263646	597846	28.98	1464	1467	1357	1898	1022	1460	1385.41	1.94	-190471	1624	1541	1473	1390	1322	1583	1432	337	438	500	1050	1	1	67377638	924	-6.56	0.43	12	0.89	-209.00	3219.00	4230	20230605	-67.57	1290	20231107	6.36	4230	-67.57	20230605	1290	6.36	20231107	4230	-67.57	20230605	1290	6.36	20231107	2.22	N	057680	500	336 억	1305544	N	N	N	N
129	20231109	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1384	-76	5	-5.21	266722725	189025	9.16	1464	1467	1381	1898	1022	1460	1411.04	1.94	-88005	1624	1541	1473	1390	1322	1583	1432	337	438	500	1050	1	1	67377638	933	-6.62	0.43	12	0.28	-209.00	3219.00	4230	20230605	-67.28	1290	20231107	7.29	4230	-67.28	20230605	1290	7.29	20231107	4230	-67.28	20230605	1290	7.29	20231107	2.22	N	057680	500	336 억	1305544	N	N	N	N
130	20231108	160514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1460	28	2	1.96	3044319116	2043544	32.08	1444	1556	1405	1861	1003	1432	1489.78	1.83	66680	1888	1660	1475	1247	1062	1567	1154	337	429	500	1030	1	1	67377638	984	-6.99	0.45	12	3.03	-209.00	3219.00	4230	20230605	-65.48	1290	20231107	13.18	4230	-65.48	20230605	1290	13.18	20231107	4230	-65.48	20230605	1290	13.18	20231107	2.46	N	057680	500	336 억	1232619	N	N	N	N
131	20231108	150517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1447	15	2	1.05	2916917850	1955828	30.70	1444	1556	1405	1861	1003	1432	1491.42	1.83	85093	1888	1660	1475	1247	1062	1567	1154	337	429	500	1030	1	1	67377638	975	-6.92	0.45	12	2.90	-209.00	3219.00	4230	20230605	-65.79	1290	20231107	12.17	4230	-65.79	20230605	1290	12.17	20231107	4230	-65.79	20230605	1290	12.17	20231107	2.46	N	057680	500	336 억	1232619	N	N	N	N
132	20231108	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1476	44	2	3.07	2503996814	1672274	26.25	1444	1556	1405	1861	1003	1432	1497.40	1.83	230730	1888	1660	1475	1247	1062	1567	1154	337	429	500	1030	1	1	67377638	994	-7.06	0.46	12	2.48	-209.00	3219.00	4230	20230605	-65.11	1290	20231107	14.42	4230	-65.11	20230605	1290	14.42	20231107	4230	-65.11	20230605	1290	14.42	20231107	2.46	N	057680	500	336 억	1232619	N	N	N	N
133	20231108	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1475	43	2	3.00	2421186140	1616274	25.37	1444	1556	1405	1861	1003	1432	1498.04	1.83	239590	1888	1660	1475	1247	1062	1567	1154	337	429	500	1030	1	1	67377638	994	-7.06	0.46	12	2.40	-209.00	3219.00	4230	20230605	-65.13	1290	20231107	14.34	4230	-65.13	20230605	1290	14.34	20231107	4230	-65.13	20230605	1290	14.34	20231107	2.46	N	057680	500	336 억	1232619	N	N	N	N
134	20231108	120515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1499	67	2	4.68	2162745084	1441452	22.63	1444	1556	1405	1861	1003	1432	1500.44	1.83	232140	1888	1660	1475	1247	1062	1567	1154	337	429	500	1030	1	1	67377638	1010	-7.17	0.47	12	2.14	-209.00	3219.00	4230	20230605	-64.56	1290	20231107	16.20	4230	-64.56	20230605	1290	16.20	20231107	4230	-64.56	20230605	1290	16.20	20231107	2.46	N	057680	500	336 억	1232619	N	N	N	N
135	20231108	110514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1483	51	2	3.56	2045898782	1363170	21.40	1444	1556	1405	1861	1003	1432	1500.88	1.83	241451	1888	1660	1475	1247	1062	1567	1154	337	429	500	1030	1	1	67377638	999	-7.10	0.46	12	2.02	-209.00	3219.00	4230	20230605	-64.94	1290	20231107	14.96	4230	-64.94	20230605	1290	14.96	20231107	4230	-64.94	20230605	1290	14.96	20231107	2.46	N	057680	500	336 억	1232619	N	N	N	N
136	20231108	100515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1514	82	2	5.73	1733859402	1153817	18.11	1444	1556	1405	1861	1003	1432	1502.77	1.83	237519	1888	1660	1475	1247	1062	1567	1154	337	429	500	1030	1	1	67377638	1020	-7.24	0.47	12	1.71	-209.00	3219.00	4230	20230605	-64.21	1290	20231107	17.36	4230	-64.21	20230605	1290	17.36	20231107	4230	-64.21	20230605	1290	17.36	20231107	2.46	N	057680	500	336 억	1232619	N	N	N	N
137	20231108	090512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1430	-2	5	-0.14	293967442	202805	3.18	1444	1473	1430	1861	1003	1432	1449.58	1.83	-24842	1888	1660	1475	1247	1062	1567	1154	337	429	500	1030	1	1	67377638	964	-6.84	0.44	12	0.30	-209.00	3219.00	4230	20230605	-66.19	1290	20231107	10.85	4230	-66.19	20230605	1290	10.85	20231107	4230	-66.19	20230605	1290	10.85	20231107	2.46	N	057680	500	336 억	1232619	N	N	N	N
138	20231107	160515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1432	-216	5	-13.11	9191792517	6340426	72.98	1687	1703	1290	2140	1154	1648	1449.74	1.67	96409	2054	1851	1716	1513	1378	1783	1445	337	492	500	1180	1	1	67377638	965	-6.85	0.44	12	9.41	-209.00	3219.00	4230	20230605	-66.15	1290	20231107	11.01	4230	-66.15	20230605	1290	11.01	20231107	4230	-66.15	20230605	1290	11.01	20231107	3.48	N	057680	500	336 억	1122040	N	N	N	N
139	20231107	150516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1434	-214	5	-12.99	8935339512	6161845	70.92	1687	1703	1290	2140	1154	1648	1450.11	1.67	56820	2054	1851	1716	1513	1378	1783	1445	337	492	500	1180	1	1	67377638	966	-6.86	0.45	12	9.15	-209.00	3219.00	4230	20230605	-66.10	1290	20231107	11.16	4230	-66.10	20230605	1290	11.16	20231107	4230	-66.10	20230605	1290	11.16	20231107	3.48	N	057680	500	336 억	1122040	N	N	N	N
140	20231107	140518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1432	-216	5	-13.11	8110939690	5585571	64.29	1687	1703	1290	2140	1154	1648	1452.12	1.67	-49841	2054	1851	1716	1513	1378	1783	1445	337	492	500	1180	1	1	67377638	965	-6.85	0.44	12	8.29	-209.00	3219.00	4230	20230605	-66.15	1290	20231107	11.01	4230	-66.15	20230605	1290	11.01	20231107	4230	-66.15	20230605	1290	11.01	20231107	3.48	N	057680	500	336 억	1122040	N	N	N	N
141	20231107	130517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1348	-300	5	-18.20	6741699079	4606042	53.02	1687	1703	1290	2140	1154	1648	1463.66	1.67	-282358	2054	1851	1716	1513	1378	1783	1445	337	492	500	1180	1	1	67377638	908	-6.45	0.42	12	6.84	-209.00	3219.00	4230	20230605	-68.13	1290	20231107	4.50	4230	-68.13	20230605	1290	4.50	20231107	4230	-68.13	20230605	1290	4.50	20231107	3.48	N	057680	500	336 억	1122040	N	N	N	N
142	20231107	120514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1483	-165	5	-10.01	3458661746	2233358	25.71	1687	1703	1482	2140	1154	1648	1548.64	1.67	-595263	2054	1851	1716	1513	1378	1783	1445	337	492	500	1180	1	1	67377638	999	-7.10	0.46	12	3.31	-209.00	3219.00	4230	20230605	-64.94	1482	20231107	0.07	4230	-64.94	20230605	1482	0.07	20231107	4230	-64.94	20230605	1482	0.07	20231107	3.48	N	057680	500	336 억	1122040	N	N	N	N
143	20231107	110514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1513	-135	5	-8.19	2739593373	1754002	20.19	1687	1703	1507	2140	1154	1648	1561.91	1.67	-520484	2054	1851	1716	1513	1378	1783	1445	337	492	500	1180	1	1	67377638	1019	-7.24	0.47	12	2.60	-209.00	3219.00	4230	20230605	-64.23	1484	20231102	1.95	4230	-64.23	20230605	1484	1.95	20231102	4230	-64.23	20230605	1484	1.95	20231102	3.48	N	057680	500	336 억	1122040	N	N	N	N
144	20231107	100520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1536	-112	5	-6.80	1908454466	1210013	13.93	1687	1703	1519	2140	1154	1648	1577.22	1.67	-429669	2054	1851	1716	1513	1378	1783	1445	337	492	500	1180	1	1	67377638	1035	-7.35	0.48	12	1.80	-209.00	3219.00	4230	20230605	-63.69	1484	20231102	3.50	4230	-63.69	20230605	1484	3.50	20231102	4230	-63.69	20230605	1484	3.50	20231102	3.48	N	057680	500	336 억	1122040	N	N	N	N
145	20231107	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1604	-44	5	-2.67	344436828	210067	2.42	1687	1703	1595	2140	1154	1648	1639.65	1.67	-92985	2054	1851	1716	1513	1378	1783	1445	337	492	500	1180	1	1	67377638	1081	-7.67	0.50	12	0.31	-209.00	3219.00	4230	20230605	-62.08	1484	20231102	8.09	4230	-62.08	20230605	1484	8.09	20231102	4230	-62.08	20230605	1484	8.09	20231102	3.48	N	057680	500	336 억	1122040	N	N	N	N
146	20231106	160503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1648	-27	5	-1.61	15046961349	8654129	108.81	1718	1919	1581	2175	1173	1675	1739.22	1.64	2513	1882	1778	1634	1530	1386	1830	1582	337	500	500	1200	1	1	67377638	1110	-7.89	0.51	12	12.84	-209.00	3219.00	4230	20230605	-61.04	1484	20231102	11.05	4230	-61.04	20230605	1484	11.05	20231102	4230	-61.04	20230605	1484	11.05	20231102	5.07	N	057680	500	336 억	1102745	N	N	N	N
147	20231106	150505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1653	-22	5	-1.31	13582982729	7747702	97.42	1718	1919	1647	2175	1173	1675	1753.53	1.64	-1694	1882	1778	1634	1530	1386	1830	1582	337	500	500	1200	1	1	67377638	1114	-7.91	0.51	12	11.50	-209.00	3219.00	4230	20230605	-60.92	1484	20231102	11.39	4230	-60.92	20230605	1484	11.39	20231102	4230	-60.92	20230605	1484	11.39	20231102	5.07	N	057680	500	336 억	1102745	N	N	N	N
148	20231106	140503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1721	46	2	2.75	10969283821	6216947	78.17	1718	1919	1682	2175	1173	1675	1764.94	1.64	-121575	1882	1778	1634	1530	1386	1830	1582	337	500	500	1200	1	1	67377638	1160	-8.23	0.53	12	9.23	-209.00	3219.00	4230	20230605	-59.31	1484	20231102	15.97	4230	-59.31	20230605	1484	15.97	20231102	4230	-59.31	20230605	1484	15.97	20231102	5.07	N	057680	500	336 억	1102745	N	N	N	N
149	20231106	130510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1707	32	2	1.91	10486486401	5934653	74.62	1718	1919	1682	2175	1173	1675	1767.55	1.64	-144028	1882	1778	1634	1530	1386	1830	1582	337	500	500	1200	1	1	67377638	1150	-8.17	0.53	12	8.81	-209.00	3219.00	4230	20230605	-59.65	1484	20231102	15.03	4230	-59.65	20230605	1484	15.03	20231102	4230	-59.65	20230605	1484	15.03	20231102	5.07	N	057680	500	336 억	1102745	N	N	N	N
150	20231106	120506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1706	31	2	1.85	9973531380	5634931	70.85	1718	1919	1682	2175	1173	1675	1770.56	1.64	-109592	1882	1778	1634	1530	1386	1830	1582	337	500	500	1200	1	1	67377638	1149	-8.16	0.53	12	8.36	-209.00	3219.00	4230	20230605	-59.67	1484	20231102	14.96	4230	-59.67	20230605	1484	14.96	20231102	4230	-59.67	20230605	1484	14.96	20231102	5.07	N	057680	500	336 억	1102745	N	N	N	N
151	20231106	110506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1701	26	2	1.55	9510211522	5363042	67.43	1718	1919	1682	2175	1173	1675	1773.95	1.64	-43894	1882	1778	1634	1530	1386	1830	1582	337	500	500	1200	1	1	67377638	1146	-8.14	0.53	12	7.96	-209.00	3219.00	4230	20230605	-59.79	1484	20231102	14.62	4230	-59.79	20230605	1484	14.62	20231102	4230	-59.79	20230605	1484	14.62	20231102	5.07	N	057680	500	336 억	1102745	N	N	N	N
152	20231106	100444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1703	28	2	1.67	7074578931	3935380	49.48	1718	1919	1682	2175	1173	1675	1798.81	1.64	73958	1882	1778	1634	1530	1386	1830	1582	337	500	500	1200	1	1	67377638	1147	-8.15	0.53	12	5.84	-209.00	3219.00	4230	20230605	-59.74	1484	20231102	14.76	4230	-59.74	20230605	1484	14.76	20231102	4230	-59.74	20230605	1484	14.76	20231102	5.07	N	057680	500	336 억	1102745	N	N	N	N
153	20231106	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1777	102	2	6.09	832795689	474196	5.96	1718	1811	1718	2175	1173	1675	1762.87	1.64	-959	1882	1778	1634	1530	1386	1830	1582	337	500	500	1200	1	1	67377638	1197	-8.50	0.55	12	0.70	-209.00	3219.00	4230	20230605	-57.99	1484	20231102	19.74	4230	-57.99	20230605	1484	19.74	20231102	4230	-57.99	20230605	1484	19.74	20231102	5.07	N	057680	500	336 억	1102745	N	N	N	N
154	20231103	160500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1675	42	2	2.57	12769296207	7929489	43.09	1493	1738	1490	2120	1144	1633	1610.28	1.73	-54146	2147	1890	1687	1430	1227	2018	1558	337	487	500	1170	1	1	67377638	1129	-8.01	0.52	12	11.77	-209.00	3219.00	4230	20230605	-60.40	1484	20231102	12.87	4230	-60.40	20230605	1484	12.87	20231102	4230	-60.40	20230605	1484	12.87	20231102	5.49	N	057680	500	336 억	1165485	N	N	N	N
155	20231103	150459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1662	29	2	1.78	12220852819	7601802	41.31	1493	1738	1490	2120	1144	1633	1607.62	1.73	13567	2147	1890	1687	1430	1227	2018	1558	337	487	500	1170	1	1	67377638	1120	-7.95	0.52	12	11.28	-209.00	3219.00	4230	20230605	-60.71	1484	20231102	11.99	4230	-60.71	20230605	1484	11.99	20231102	4230	-60.71	20230605	1484	11.99	20231102	5.49	N	057680	500	336 억	1165485	N	N	N	N
156	20231103	140459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1680	47	2	2.88	11209974275	6994297	38.01	1493	1738	1490	2120	1144	1633	1602.73	1.73	100263	2147	1890	1687	1430	1227	2018	1558	337	487	500	1170	1	1	67377638	1132	-8.04	0.52	12	10.38	-209.00	3219.00	4230	20230605	-60.28	1484	20231102	13.21	4230	-60.28	20230605	1484	13.21	20231102	4230	-60.28	20230605	1484	13.21	20231102	5.49	N	057680	500	336 억	1165485	N	N	N	N
157	20231103	130458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1693	60	2	3.67	10549152054	6602962	35.88	1493	1738	1490	2120	1144	1633	1597.64	1.73	58885	2147	1890	1687	1430	1227	2018	1558	337	487	500	1170	1	1	67377638	1141	-8.10	0.53	12	9.80	-209.00	3219.00	4230	20230605	-59.98	1484	20231102	14.08	4230	-59.98	20230605	1484	14.08	20231102	4230	-59.98	20230605	1484	14.08	20231102	5.49	N	057680	500	336 억	1165485	N	N	N	N
158	20231103	120459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1701	68	2	4.16	10017750031	6288989	34.17	1493	1738	1490	2120	1144	1633	1592.90	1.73	-11922	2147	1890	1687	1430	1227	2018	1558	337	487	500	1170	1	1	67377638	1146	-8.14	0.53	12	9.33	-209.00	3219.00	4230	20230605	-59.79	1484	20231102	14.62	4230	-59.79	20230605	1484	14.62	20231102	4230	-59.79	20230605	1484	14.62	20231102	5.49	N	057680	500	336 억	1165485	N	N	N	N
159	20231103	110501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1709	76	2	4.65	8945976719	5658212	30.75	1493	1738	1490	2120	1144	1633	1581.05	1.73	-65554	2147	1890	1687	1430	1227	2018	1558	337	487	500	1170	1	1	67377638	1151	-8.18	0.53	12	8.40	-209.00	3219.00	4230	20230605	-59.60	1484	20231102	15.16	4230	-59.60	20230605	1484	15.16	20231102	4230	-59.60	20230605	1484	15.16	20231102	5.49	N	057680	500	336 억	1165485	N	N	N	N
160	20231103	100455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1615	-18	5	-1.10	6643117771	4274857	23.23	1493	1678	1490	2120	1144	1633	1553.98	1.73	-136836	2147	1890	1687	1430	1227	2018	1558	337	487	500	1170	1	1	67377638	1088	-7.73	0.50	12	6.34	-209.00	3219.00	4230	20230605	-61.82	1484	20231102	8.83	4230	-61.82	20230605	1484	8.83	20231102	4230	-61.82	20230605	1484	8.83	20231102	5.49	N	057680	500	336 억	1165485	N	N	N	N
161	20231103	090454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1632	-1	5	-0.06	4122791814	2717480	14.77	1493	1632	1490	2120	1144	1633	1517.11	1.73	10493	2147	1890	1687	1430	1227	2018	1558	337	487	500	1170	1	1	67377638	1100	-7.81	0.51	12	4.03	-209.00	3219.00	4230	20230605	-61.42	1484	20231102	9.97	4230	-61.42	20230605	1484	9.97	20231102	4230	-61.42	20230605	1484	9.97	20231102	5.49	N	057680	500	336 억	1165485	N	N	N	N
162	20231102	160455	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1633	-397	5	-19.56	30152744688	18041976	164.62	1510	1944	1484	2635	1425	2030	1669.25	1.42	714685	3216	2622	2326	1732	1436	2475	1585	337	605	500	1460	1	1	67377638	1100	-7.81	0.51	12	26.78	-209.00	3219.00	4230	20230605	-61.39	1484	20231102	10.04	4230	-61.39	20230605	1484	10.04	20231102	4230	-61.39	20230605	1484	10.04	20231102	5.50	N	057680	500	336 억	958039	N	N	N	N
163	20231102	150501	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1690	-340	5	-16.75	28035648325	16754642	152.88	1510	1944	1484	2635	1425	2030	1671.11	1.42	586767	3216	2622	2326	1732	1436	2475	1585	337	605	500	1460	1	1	67377638	1139	-8.09	0.53	12	24.87	-209.00	3219.00	4230	20230605	-60.05	1484	20231102	13.88	4230	-60.05	20230605	1484	13.88	20231102	4230	-60.05	20230605	1484	13.88	20231102	5.50	N	057680	500	336 억	958039	N	N	N	N
164	20231102	140452	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1689	-341	5	-16.80	25776732051	15404032	140.55	1510	1944	1484	2635	1425	2030	1670.98	1.42	650764	3216	2622	2326	1732	1436	2475	1585	337	605	500	1460	1	1	67377638	1138	-8.08	0.52	12	22.86	-209.00	3219.00	4230	20230605	-60.07	1484	20231102	13.81	4230	-60.07	20230605	1484	13.81	20231102	4230	-60.07	20230605	1484	13.81	20231102	5.50	N	057680	500	336 억	958039	N	N	N	N
165	20231102	130455	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1771	-259	5	-12.76	21897455975	13122434	119.73	1510	1944	1484	2635	1425	2030	1665.85	1.42	469269	3216	2622	2326	1732	1436	2475	1585	337	605	500	1460	1	1	67377638	1193	-8.47	0.55	12	19.48	-209.00	3219.00	4230	20230605	-58.13	1484	20231102	19.34	4230	-58.13	20230605	1484	19.34	20231102	4230	-58.13	20230605	1484	19.34	20231102	5.50	N	057680	500	336 억	958039	N	N	N	N
166	20231102	120453	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1883	-147	5	-7.24	19637344566	11866824	108.28	1510	1944	1484	2635	1425	2030	1651.54	1.42	421679	3216	2622	2326	1732	1436	2475	1585	337	605	500	1460	1	1	67377638	1269	-9.01	0.58	12	17.61	-209.00	3219.00	4230	20230605	-55.48	1484	20231102	26.89	4230	-55.48	20230605	1484	26.89	20231102	4230	-55.48	20230605	1484	26.89	20231102	5.50	N	057680	500	336 억	958039	N	N	N	N
167	20231102	110454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1757	-273	5	-13.45	16522278076	10183184	92.92	1510	1847	1484	2635	1425	2030	1618.35	1.42	317727	3216	2622	2326	1732	1436	2475	1585	337	605	500	1460	1	1	67377638	1184	-8.41	0.55	12	15.11	-209.00	3219.00	4230	20230605	-58.46	1484	20231102	18.40	4230	-58.46	20230605	1484	18.40	20231102	4230	-58.46	20230605	1484	18.40	20231102	5.50	N	057680	500	336 억	958039	N	N	N	N
168	20231102	100454	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1736	-294	5	-14.48	13075948820	8229489	75.09	1510	1752	1484	2635	1425	2030	1583.34	1.42	397800	3216	2622	2326	1732	1436	2475	1585	337	605	500	1460	1	1	67377638	1170	-8.31	0.54	12	12.21	-209.00	3219.00	4230	20230605	-58.96	1484	20231102	16.98	4230	-58.96	20230605	1484	16.98	20231102	4230	-58.96	20230605	1484	16.98	20231102	5.50	N	057680	500	336 억	958039	N	N	N	N
169	20231102	090457	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1540	-490	5	-24.14	5121070008	3336166	30.44	1510	1578	1484	2635	1425	2030	1519.30	1.42	129944	3216	2622	2326	1732	1436	2475	1585	337	605	500	1460	1	1	67377638	1038	-7.37	0.48	12	4.95	-209.00	3219.00	4230	20230605	-63.59	1484	20231102	3.77	4230	-63.59	20230605	1484	3.77	20231102	4230	-63.59	20230605	1484	3.77	20231102	5.50	N	057680	500	336 억	958039	N	N	N	N
170	20231101	160453	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2030	-870	4	-30.00	24203919145	10930642	3606.64	2895	2920	2030	3770	2030	2900	2214.43	2.03	-147008	3050	2975	2935	2860	2820	2955	2840	337	870	500	2080	5	1	67377638	1368	-9.71	0.63	12	16.22	-209.00	3219.00	4230	20230605	-52.01	2030	20231101	0.00	4230	-52.01	20230605	2030	0.00	20231101	4230	-52.01	20230605	2030	0.00	20231101	5.62	N	057680	500	336 억	1368471	N	N	N	N
171	20231101	150451	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2030	-870	4	-30.00	24092989795	10875997	3588.61	2895	2920	2030	3770	2030	2900	2215.24	2.03	-147008	3050	2975	2935	2860	2820	2955	2840	337	870	500	2080	5	1	67377638	1368	-9.71	0.63	12	16.14	-209.00	3219.00	4230	20230605	-52.01	2030	20231101	0.00	4230	-52.01	20230605	2030	0.00	20231101	4230	-52.01	20230605	2030	0.00	20231101	5.62	N	057680	500	336 억	1368471	N	N	N	N
172	20231101	140448	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2125	-775	5	-26.72	18465630705	8126267	2681.32	2895	2920	2030	3770	2030	2900	2272.34	2.03	-186189	3050	2975	2935	2860	2820	2955	2840	337	870	500	2080	5	1	67377638	1432	-10.17	0.66	12	12.06	-209.00	3219.00	4230	20230605	-49.76	2030	20231101	4.68	4230	-49.76	20230605	2030	4.68	20231101	4230	-49.76	20230605	2030	4.68	20231101	5.62	N	057680	500	336 억	1368471	N	N	N	N
173	20231101	130451	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2340	-560	5	-19.31	16835001525	7402843	2442.62	2895	2920	2030	3770	2030	2900	2274.13	2.03	-127408	3050	2975	2935	2860	2820	2955	2840	337	870	500	2080	5	1	67377638	1577	-11.20	0.73	12	10.99	-209.00	3219.00	4230	20230605	-44.68	2030	20231101	15.27	4230	-44.68	20230605	2030	15.27	20231101	4230	-44.68	20230605	2030	15.27	20231101	5.62	N	057680	500	336 억	1368471	N	N	N	N
174	20231101	120501	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2290	-610	5	-21.03	14743565115	6522336	2152.09	2895	2920	2030	3770	2030	2900	2260.47	2.03	-94770	3050	2975	2935	2860	2820	2955	2840	337	870	500	2080	5	1	67377638	1543	-10.96	0.71	12	9.68	-209.00	3219.00	4230	20230605	-45.86	2030	20231101	12.81	4230	-45.86	20230605	2030	12.81	20231101	4230	-45.86	20230605	2030	12.81	20231101	5.62	N	057680	500	336 억	1368471	N	N	N	N
175	20231101	110504	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2295	-605	5	-20.86	11737520480	5231676	1726.23	2895	2920	2030	3770	2030	2900	2243.55	2.03	-8683	3050	2975	2935	2860	2820	2955	2840	337	870	500	2080	5	1	67377638	1546	-10.98	0.71	12	7.76	-209.00	3219.00	4230	20230605	-45.74	2030	20231101	13.05	4230	-45.74	20230605	2030	13.05	20231101	4230	-45.74	20230605	2030	13.05	20231101	5.62	N	057680	500	336 억	1368471	N	N	N	N
176	20231101	100459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2780	-120	5	-4.14	612657310	216620	71.48	2895	2920	2780	3770	2030	2900	2828.26	2.03	-1003	3050	2975	2935	2860	2820	2955	2840	337	870	500	2080	5	1	67377638	1873	-13.30	0.86	12	0.32	-209.00	3219.00	4230	20230605	-34.28	2235	20230313	24.38	4230	-34.28	20230605	2235	24.38	20230313	4230	-34.28	20230605	2235	24.38	20230313	5.62	N	057680	500	336 억	1368471	N	N	N	N
177	20231101	090500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2880	-20	5	-0.69	52684315	18196	6.00	2895	2920	2880	3770	2030	2900	2895.38	2.03	-2523	3050	2975	2935	2860	2820	2955	2840	337	870	500	2080	5	1	67377638	1940	-13.78	0.89	12	0.03	-209.00	3219.00	4230	20230605	-31.91	2235	20230313	28.86	4230	-31.91	20230605	2235	28.86	20230313	4230	-31.91	20230605	2235	28.86	20230313	5.62	N	057680	500	336 억	1368471	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History