KissMeData/205500/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1337	66	2	5.19	314299159	238161	375.28	1267	1370	1267	1652	890	1271	1319.69	0.74	49679	1363	1317	1239	1193	1115	1340	1216	233	381	500	860	1	1	46546058	622	-3.36	2.02	12	0.51	-398.00	661.00	3990	20221130	-66.49	1000	20231010	33.70	3625	-63.12	20230112	1000	33.70	20231010	3990	-66.49	20221130	1000	33.70	20231010	0.00	N	205500	500	232 억	346559	N	N	N	N
3	20231031	150952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1332	61	2	4.80	303075120	229759	362.04	1267	1370	1267	1652	890	1271	1319.10	0.74	51034	1363	1317	1239	1193	1115	1340	1216	233	381	500	860	1	1	46546058	620	-3.35	2.02	12	0.49	-398.00	661.00	3990	20221130	-66.62	1000	20231010	33.20	3625	-63.26	20230112	1000	33.20	20231010	3990	-66.62	20221130	1000	33.20	20231010	0.00	N	205500	500	232 억	346559	N	N	N	N
4	20231031	141000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1278	7	2	0.55	282507762	213981	337.17	1267	1370	1267	1652	890	1271	1320.25	0.74	50215	1363	1317	1239	1193	1115	1340	1216	233	381	500	860	1	1	46546058	595	-3.21	1.93	12	0.46	-398.00	661.00	3990	20221130	-67.97	1000	20231010	27.80	3625	-64.74	20230112	1000	27.80	20231010	3990	-67.97	20221130	1000	27.80	20231010	0.00	N	205500	500	232 억	346559	N	N	N	N
5	20231031	130953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1290	19	2	1.49	278306147	210709	332.02	1267	1370	1267	1652	890	1271	1320.81	0.74	50509	1363	1317	1239	1193	1115	1340	1216	233	381	500	860	1	1	46546058	600	-3.24	1.95	12	0.45	-398.00	661.00	3990	20221130	-67.67	1000	20231010	29.00	3625	-64.41	20230112	1000	29.00	20231010	3990	-67.67	20221130	1000	29.00	20231010	0.00	N	205500	500	232 억	346559	N	N	N	N
6	20231031	120952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1307	36	2	2.83	266692066	201764	317.92	1267	1370	1267	1652	890	1271	1321.80	0.74	55234	1363	1317	1239	1193	1115	1340	1216	233	381	500	860	1	1	46546058	608	-3.28	1.98	12	0.43	-398.00	661.00	3990	20221130	-67.24	1000	20231010	30.70	3625	-63.94	20230112	1000	30.70	20231010	3990	-67.24	20221130	1000	30.70	20231010	0.00	N	205500	500	232 억	346559	N	N	N	N
7	20231031	111017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1311	40	2	3.15	250659541	189504	298.61	1267	1370	1267	1652	890	1271	1322.71	0.74	57014	1363	1317	1239	1193	1115	1340	1216	233	381	500	860	1	1	46546058	610	-3.29	1.98	12	0.41	-398.00	661.00	3990	20221130	-67.14	1000	20231010	31.10	3625	-63.83	20230112	1000	31.10	20231010	3990	-67.14	20221130	1000	31.10	20231010	0.00	N	205500	500	232 억	346559	N	N	N	N
8	20231031	100959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1333	62	2	4.88	205451389	155180	244.52	1267	1370	1267	1652	890	1271	1323.96	0.74	45523	1363	1317	1239	1193	1115	1340	1216	233	381	500	860	1	1	46546058	620	-3.35	2.02	12	0.33	-398.00	661.00	3990	20221130	-66.59	1000	20231010	33.30	3625	-63.23	20230112	1000	33.30	20231010	3990	-66.59	20221130	1000	33.30	20231010	0.00	N	205500	500	232 억	346559	N	N	N	N
9	20231031	091000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1300	29	2	2.28	43269970	33386	52.61	1267	1302	1267	1652	890	1271	1296.05	0.74	2956	1363	1317	1239	1193	1115	1340	1216	233	381	500	860	1	1	46546058	605	-3.27	1.97	12	0.07	-398.00	661.00	3990	20221130	-67.42	1000	20231010	30.00	3625	-64.14	20230112	1000	30.00	20231010	3990	-67.42	20221130	1000	30.00	20231010	0.00	N	205500	500	232 억	346559	N	N	N	N
10	20231030	160941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1271	43	2	3.50	77198560	63262	66.39	1228	1285	1161	1596	860	1228	1220.30	0.72	11862	1291	1259	1217	1185	1143	1275	1201	233	368	500	830	1	1	46546058	592	-3.19	1.92	12	0.14	-398.00	661.00	3990	20221130	-68.15	1000	20231010	27.10	3625	-64.94	20230112	1000	27.10	20231010	3990	-68.15	20221130	1000	27.10	20231010	0.00	N	205500	500	232 억	334676	N	N	N	N
11	20231030	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1272	44	2	3.58	70153700	57722	60.58	1228	1285	1161	1596	860	1228	1215.37	0.72	10612	1291	1259	1217	1185	1143	1275	1201	233	368	500	830	1	1	46546058	592	-3.20	1.92	12	0.12	-398.00	661.00	3990	20221130	-68.12	1000	20231010	27.20	3625	-64.91	20230112	1000	27.20	20231010	3990	-68.12	20221130	1000	27.20	20231010	0.00	N	205500	500	232 억	334676	N	N	N	N
12	20231030	140919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1228	0	3	0.00	44196374	37053	38.89	1228	1235	1161	1596	860	1228	1192.79	0.72	4524	1291	1259	1217	1185	1143	1275	1201	233	368	500	830	1	1	46546058	572	-3.09	1.86	12	0.08	-398.00	661.00	3990	20221130	-69.22	1000	20231010	22.80	3625	-66.12	20230112	1000	22.80	20231010	3990	-69.22	20221130	1000	22.80	20231010	0.00	N	205500	500	232 억	334676	N	N	N	N
13	20231030	130922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1208	-20	5	-1.63	42340310	35520	37.28	1228	1235	1161	1596	860	1228	1192.01	0.72	3851	1291	1259	1217	1185	1143	1275	1201	233	368	500	830	1	1	46546058	562	-3.04	1.83	12	0.08	-398.00	661.00	3990	20221130	-69.72	1000	20231010	20.80	3625	-66.68	20230112	1000	20.80	20231010	3990	-69.72	20221130	1000	20.80	20231010	0.00	N	205500	500	232 억	334676	N	N	N	N
14	20231030	120915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1227	-1	5	-0.08	37824285	31814	33.39	1228	1235	1161	1596	860	1228	1188.92	0.72	1776	1291	1259	1217	1185	1143	1275	1201	233	368	500	830	1	1	46546058	571	-3.08	1.86	12	0.07	-398.00	661.00	3990	20221130	-69.25	1000	20231010	22.70	3625	-66.15	20230112	1000	22.70	20231010	3990	-69.25	20221130	1000	22.70	20231010	0.00	N	205500	500	232 억	334676	N	N	N	N
15	20231030	110916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1225	-3	5	-0.24	37509866	31558	33.12	1228	1235	1161	1596	860	1228	1188.60	0.72	2004	1291	1259	1217	1185	1143	1275	1201	233	368	500	830	1	1	46546058	570	-3.08	1.85	12	0.07	-398.00	661.00	3990	20221130	-69.30	1000	20231010	22.50	3625	-66.21	20230112	1000	22.50	20231010	3990	-69.30	20221130	1000	22.50	20231010	0.00	N	205500	500	232 억	334676	N	N	N	N
16	20231030	100913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1219	-9	5	-0.73	33795801	28514	29.93	1228	1228	1161	1596	860	1228	1185.24	0.72	1895	1291	1259	1217	1185	1143	1275	1201	233	368	500	830	1	1	46546058	567	-3.06	1.84	12	0.06	-398.00	661.00	3990	20221130	-69.45	1000	20231010	21.90	3625	-66.37	20230112	1000	21.90	20231010	3990	-69.45	20221130	1000	21.90	20231010	0.00	N	205500	500	232 억	334676	N	N	N	N
17	20231030	090911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1191	-37	5	-3.01	2141077	1767	1.85	1228	1228	1191	1596	860	1228	1211.70	0.72	-922	1291	1259	1217	1185	1143	1275	1201	233	368	500	830	1	1	46546058	554	-2.99	1.80	12	0.00	-398.00	661.00	3990	20221130	-70.15	1000	20231010	19.10	3625	-67.14	20230112	1000	19.10	20231010	3990	-70.15	20221130	1000	19.10	20231010	0.00	N	205500	500	232 억	334676	N	N	N	N
18	20231027	160841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1228	3	2	0.24	115862120	95284	93.89	1175	1249	1175	1592	858	1225	1215.97	0.70	7563	1312	1268	1216	1172	1120	1242	1146	233	367	500	830	1	1	46546058	572	-3.09	1.86	12	0.20	-398.00	661.00	3990	20221130	-69.22	1000	20231010	22.80	3625	-66.12	20230112	1000	22.80	20231010	3990	-69.22	20221130	1000	22.80	20231010	0.00	N	205500	500	232 억	327113	N	N	N	N
19	20231027	150913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1222	-3	5	-0.24	114488720	94165	92.78	1175	1249	1175	1592	858	1225	1215.83	0.70	7561	1312	1268	1216	1172	1120	1242	1146	233	367	500	830	1	1	46546058	569	-3.07	1.85	12	0.20	-398.00	661.00	3990	20221130	-69.37	1000	20231010	22.20	3625	-66.29	20230112	1000	22.20	20231010	3990	-69.37	20221130	1000	22.20	20231010	0.00	N	205500	500	232 억	327113	N	N	N	N
20	20231027	140911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1215	-10	5	-0.82	109705263	90264	88.94	1175	1249	1175	1592	858	1225	1215.38	0.70	7055	1312	1268	1216	1172	1120	1242	1146	233	367	500	830	1	1	46546058	566	-3.05	1.84	12	0.19	-398.00	661.00	3990	20221130	-69.55	1000	20231010	21.50	3625	-66.48	20230112	1000	21.50	20231010	3990	-69.55	20221130	1000	21.50	20231010	0.00	N	205500	500	232 억	327113	N	N	N	N
21	20231027	130902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1208	-17	5	-1.39	59898378	49127	48.41	1175	1249	1175	1592	858	1225	1219.26	0.70	177	1312	1268	1216	1172	1120	1242	1146	233	367	500	830	1	1	46546058	562	-3.04	1.83	12	0.11	-398.00	661.00	3990	20221130	-69.72	1000	20231010	20.80	3625	-66.68	20230112	1000	20.80	20231010	3990	-69.72	20221130	1000	20.80	20231010	0.00	N	205500	500	232 억	327113	N	N	N	N
22	20231027	120916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1234	9	2	0.73	51012221	41778	41.17	1175	1249	1175	1592	858	1225	1221.03	0.70	1464	1312	1268	1216	1172	1120	1242	1146	233	367	500	830	1	1	46546058	574	-3.10	1.87	12	0.09	-398.00	661.00	3990	20221130	-69.07	1000	20231010	23.40	3625	-65.96	20230112	1000	23.40	20231010	3990	-69.07	20221130	1000	23.40	20231010	0.00	N	205500	500	232 억	327113	N	N	N	N
23	20231027	110921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1234	9	2	0.73	42999288	35232	34.72	1175	1249	1175	1592	858	1225	1220.46	0.70	-3271	1312	1268	1216	1172	1120	1242	1146	233	367	500	830	1	1	46546058	574	-3.10	1.87	12	0.08	-398.00	661.00	3990	20221130	-69.07	1000	20231010	23.40	3625	-65.96	20230112	1000	23.40	20231010	3990	-69.07	20221130	1000	23.40	20231010	0.00	N	205500	500	232 억	327113	N	N	N	N
24	20231027	100910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1232	7	2	0.57	14347106	11835	11.66	1175	1240	1175	1592	858	1225	1212.26	0.70	-5753	1312	1268	1216	1172	1120	1242	1146	233	367	500	830	1	1	46546058	573	-3.10	1.86	12	0.03	-398.00	661.00	3990	20221130	-69.12	1000	20231010	23.20	3625	-66.01	20230112	1000	23.20	20231010	3990	-69.12	20221130	1000	23.20	20231010	0.00	N	205500	500	232 억	327113	N	N	N	N
25	20231027	090910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1208	-17	5	-1.39	2334357	1960	1.93	1175	1240	1175	1592	858	1225	1191.00	0.70	40	1312	1268	1216	1172	1120	1242	1146	233	367	500	830	1	1	46546058	562	-3.04	1.83	12	0.00	-398.00	661.00	3990	20221130	-69.72	1000	20231010	20.80	3625	-66.68	20230112	1000	20.80	20231010	3990	-69.72	20221130	1000	20.80	20231010	0.00	N	205500	500	232 억	327113	N	N	N	N
26	20231026	160858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1225	-9	5	-0.73	123098096	101488	55.01	1226	1260	1164	1604	864	1234	1212.93	0.64	29116	1338	1286	1248	1196	1158	1267	1177	233	370	500	830	1	1	46546058	570	-3.08	1.85	12	0.22	-398.00	661.00	3990	20221130	-69.30	1000	20231010	22.50	3625	-66.21	20230112	1000	22.50	20231010	3990	-69.30	20221130	1000	22.50	20231010	0.00	N	205500	500	232 억	297961	N	N	N	N
27	20231026	150858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1226	-8	5	-0.65	105686678	87237	47.28	1226	1260	1164	1604	864	1234	1211.49	0.64	26848	1338	1286	1248	1196	1158	1267	1177	233	370	500	830	1	1	46546058	571	-3.08	1.85	12	0.19	-398.00	661.00	3990	20221130	-69.27	1000	20231010	22.60	3625	-66.18	20230112	1000	22.60	20231010	3990	-69.27	20221130	1000	22.60	20231010	0.00	N	205500	500	232 억	297961	N	N	N	N
28	20231026	140900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1211	-23	5	-1.86	85164542	70336	38.12	1226	1260	1164	1604	864	1234	1210.82	0.64	16049	1338	1286	1248	1196	1158	1267	1177	233	370	500	830	1	1	46546058	564	-3.04	1.83	12	0.15	-398.00	661.00	3990	20221130	-69.65	1000	20231010	21.10	3625	-66.59	20230112	1000	21.10	20231010	3990	-69.65	20221130	1000	21.10	20231010	0.00	N	205500	500	232 억	297961	N	N	N	N
29	20231026	130859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1220	-14	5	-1.13	47722897	39207	21.25	1226	1260	1200	1604	864	1234	1217.20	0.64	8249	1338	1286	1248	1196	1158	1267	1177	233	370	500	830	1	1	46546058	568	-3.07	1.85	12	0.08	-398.00	661.00	3990	20221130	-69.42	1000	20231010	22.00	3625	-66.34	20230112	1000	22.00	20231010	3990	-69.42	20221130	1000	22.00	20231010	0.00	N	205500	500	232 억	297961	N	N	N	N
30	20231026	120853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1219	-15	5	-1.22	35508635	29096	15.77	1226	1260	1200	1604	864	1234	1220.40	0.64	7771	1338	1286	1248	1196	1158	1267	1177	233	370	500	830	1	1	46546058	567	-3.06	1.84	12	0.06	-398.00	661.00	3990	20221130	-69.45	1000	20231010	21.90	3625	-66.37	20230112	1000	21.90	20231010	3990	-69.45	20221130	1000	21.90	20231010	0.00	N	205500	500	232 억	297961	N	N	N	N
31	20231026	110905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1241	7	2	0.57	31983934	26208	14.20	1226	1260	1200	1604	864	1234	1220.39	0.64	6391	1338	1286	1248	1196	1158	1267	1177	233	370	500	830	1	1	46546058	578	-3.12	1.88	12	0.06	-398.00	661.00	3990	20221130	-68.90	1000	20231010	24.10	3625	-65.77	20230112	1000	24.10	20231010	3990	-68.90	20221130	1000	24.10	20231010	0.00	N	205500	500	232 억	297961	N	N	N	N
32	20231026	100902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1240	6	2	0.49	27423826	22525	12.21	1226	1248	1200	1604	864	1234	1217.48	0.64	6205	1338	1286	1248	1196	1158	1267	1177	233	370	500	830	1	1	46546058	577	-3.12	1.88	12	0.05	-398.00	661.00	3990	20221130	-68.92	1000	20231010	24.00	3625	-65.79	20230112	1000	24.00	20231010	3990	-68.92	20221130	1000	24.00	20231010	0.00	N	205500	500	232 억	297961	N	N	N	N
33	20231026	090859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1221	-13	5	-1.05	1365058	1132	0.61	1226	1229	1200	1604	864	1234	1205.88	0.64	-216	1338	1286	1248	1196	1158	1267	1177	233	370	500	830	1	1	46546058	568	-3.07	1.85	12	0.00	-398.00	661.00	3990	20221130	-69.40	1000	20231010	22.10	3625	-66.32	20230112	1000	22.10	20231010	3990	-69.40	20221130	1000	22.10	20231010	0.00	N	205500	500	232 억	297961	N	N	N	N
34	20231025	160901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1234	-27	5	-2.14	227685918	184376	245.35	1261	1300	1210	1639	883	1261	1234.90	0.65	-5121	1305	1282	1241	1218	1177	1294	1230	233	378	500	850	1	1	46546058	574	-3.10	1.87	12	0.40	-398.00	661.00	3990	20221130	-69.07	1000	20231010	23.40	3625	-65.96	20230112	1000	23.40	20231010	3990	-69.07	20221130	1000	23.40	20231010	0.00	N	205500	500	232 억	303061	N	N	N	N
35	20231025	150900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1230	-31	5	-2.46	198660012	160745	213.90	1261	1300	1210	1639	883	1261	1235.87	0.65	-2782	1305	1282	1241	1218	1177	1294	1230	233	378	500	850	1	1	46546058	573	-3.09	1.86	12	0.35	-398.00	661.00	3990	20221130	-69.17	1000	20231010	23.00	3625	-66.07	20230112	1000	23.00	20231010	3990	-69.17	20221130	1000	23.00	20231010	0.00	N	205500	500	232 억	303061	N	N	N	N
36	20231025	140854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1230	-31	5	-2.46	179260956	145051	193.02	1261	1300	1210	1639	883	1261	1235.85	0.65	3004	1305	1282	1241	1218	1177	1294	1230	233	378	500	850	1	1	46546058	573	-3.09	1.86	12	0.31	-398.00	661.00	3990	20221130	-69.17	1000	20231010	23.00	3625	-66.07	20230112	1000	23.00	20231010	3990	-69.17	20221130	1000	23.00	20231010	0.00	N	205500	500	232 억	303061	N	N	N	N
37	20231025	130856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1227	-34	5	-2.70	173235130	140119	186.45	1261	1300	1210	1639	883	1261	1236.34	0.65	2393	1305	1282	1241	1218	1177	1294	1230	233	378	500	850	1	1	46546058	571	-3.08	1.86	12	0.30	-398.00	661.00	3990	20221130	-69.25	1000	20231010	22.70	3625	-66.15	20230112	1000	22.70	20231010	3990	-69.25	20221130	1000	22.70	20231010	0.00	N	205500	500	232 억	303061	N	N	N	N
38	20231025	120857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1229	-32	5	-2.54	148506910	120018	159.71	1261	1300	1210	1639	883	1261	1237.37	0.65	16426	1305	1282	1241	1218	1177	1294	1230	233	378	500	850	1	1	46546058	572	-3.09	1.86	12	0.26	-398.00	661.00	3990	20221130	-69.20	1000	20231010	22.90	3625	-66.10	20230112	1000	22.90	20231010	3990	-69.20	20221130	1000	22.90	20231010	0.00	N	205500	500	232 억	303061	N	N	N	N
39	20231025	110859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1227	-34	5	-2.70	141454938	114292	152.09	1261	1300	1210	1639	883	1261	1237.66	0.65	15671	1305	1282	1241	1218	1177	1294	1230	233	378	500	850	1	1	46546058	571	-3.08	1.86	12	0.25	-398.00	661.00	3990	20221130	-69.25	1000	20231010	22.70	3625	-66.15	20230112	1000	22.70	20231010	3990	-69.25	20221130	1000	22.70	20231010	0.00	N	205500	500	232 억	303061	N	N	N	N
40	20231025	100900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1216	-45	5	-3.57	120205732	96915	128.96	1261	1300	1210	1639	883	1261	1240.32	0.65	20628	1305	1282	1241	1218	1177	1294	1230	233	378	500	850	1	1	46546058	566	-3.06	1.84	12	0.21	-398.00	661.00	3990	20221130	-69.52	1000	20231010	21.60	3625	-66.46	20230112	1000	21.60	20231010	3990	-69.52	20221130	1000	21.60	20231010	0.00	N	205500	500	232 억	303061	N	N	N	N
41	20231025	090856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1264	3	2	0.24	3039091	2414	3.21	1261	1270	1257	1639	883	1261	1258.94	0.65	-1057	1305	1282	1241	1218	1177	1294	1230	233	378	500	850	1	1	46546058	588	-3.18	1.91	12	0.01	-398.00	661.00	3990	20221130	-68.32	1000	20231010	26.40	3625	-65.13	20230112	1000	26.40	20231010	3990	-68.32	20221130	1000	26.40	20231010	0.00	N	205500	500	232 억	303061	N	N	N	N
42	20231024	160837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1261	26	2	2.11	92060910	75149	171.14	1235	1264	1200	1605	865	1235	1225.04	0.63	10317	1301	1268	1229	1196	1157	1284	1212	233	370	500	830	1	1	46546058	587	-3.17	1.91	12	0.16	-398.00	661.00	3990	20221130	-68.40	1000	20231010	26.10	3625	-65.21	20230112	1000	26.10	20231010	3990	-68.40	20221130	1000	26.10	20231010	0.00	N	205500	500	232 억	291802	N	N	N	N
43	20231024	150851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1257	22	2	1.78	75385532	61909	140.99	1235	1257	1200	1605	865	1235	1217.68	0.63	3787	1301	1268	1229	1196	1157	1284	1212	233	370	500	830	1	1	46546058	585	-3.16	1.90	12	0.13	-398.00	661.00	3990	20221130	-68.50	1000	20231010	25.70	3625	-65.32	20230112	1000	25.70	20231010	3990	-68.50	20221130	1000	25.70	20231010	0.00	N	205500	500	232 억	291802	N	N	N	N
44	20231024	140834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1225	-10	5	-0.81	62297432	51369	116.99	1235	1240	1200	1605	865	1235	1212.74	0.63	1722	1301	1268	1229	1196	1157	1284	1212	233	370	500	830	1	1	46546058	570	-3.08	1.85	12	0.11	-398.00	661.00	3990	20221130	-69.30	1000	20231010	22.50	3625	-66.21	20230112	1000	22.50	20231010	3990	-69.30	20221130	1000	22.50	20231010	0.00	N	205500	500	232 억	291802	N	N	N	N
45	20231024	130841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1209	-26	5	-2.11	57361122	47311	107.75	1235	1240	1200	1605	865	1235	1212.43	0.63	-1736	1301	1268	1229	1196	1157	1284	1212	233	370	500	830	1	1	46546058	563	-3.04	1.83	12	0.10	-398.00	661.00	3990	20221130	-69.70	1000	20231010	20.90	3625	-66.65	20230112	1000	20.90	20231010	3990	-69.70	20221130	1000	20.90	20231010	0.00	N	205500	500	232 억	291802	N	N	N	N
46	20231024	120850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1209	-26	5	-2.11	42756862	35172	80.10	1235	1240	1200	1605	865	1235	1215.65	0.63	-3697	1301	1268	1229	1196	1157	1284	1212	233	370	500	830	1	1	46546058	563	-3.04	1.83	12	0.08	-398.00	661.00	3990	20221130	-69.70	1000	20231010	20.90	3625	-66.65	20230112	1000	20.90	20231010	3990	-69.70	20221130	1000	20.90	20231010	0.00	N	205500	500	232 억	291802	N	N	N	N
47	20231024	110845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1220	-15	5	-1.21	24504621	20114	45.81	1235	1240	1203	1605	865	1235	1218.29	0.63	-2561	1301	1268	1229	1196	1157	1284	1212	233	370	500	830	1	1	46546058	568	-3.07	1.85	12	0.04	-398.00	661.00	3990	20221130	-69.42	1000	20231010	22.00	3625	-66.34	20230112	1000	22.00	20231010	3990	-69.42	20221130	1000	22.00	20231010	0.00	N	205500	500	232 억	291802	N	N	N	N
48	20231024	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1219	-16	5	-1.30	21048386	17274	39.34	1235	1240	1203	1605	865	1235	1218.50	0.63	-29	1301	1268	1229	1196	1157	1284	1212	233	370	500	830	1	1	46546058	567	-3.06	1.84	12	0.04	-398.00	661.00	3990	20221130	-69.45	1000	20231010	21.90	3625	-66.37	20230112	1000	21.90	20231010	3990	-69.45	20221130	1000	21.90	20231010	0.00	N	205500	500	232 억	291802	N	N	N	N
49	20231024	090844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1230	-5	5	-0.40	1006025	817	1.86	1235	1240	1230	1605	865	1235	1231.36	0.63	-339	1301	1268	1229	1196	1157	1284	1212	233	370	500	830	1	1	46546058	573	-3.09	1.86	12	0.00	-398.00	661.00	3990	20221130	-69.17	1000	20231010	23.00	3625	-66.07	20230112	1000	23.00	20231010	3990	-69.17	20221130	1000	23.00	20231010	0.00	N	205500	500	232 억	291802	N	N	N	N
50	20231023	160831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1235	-5	5	-0.40	52779304	42890	56.73	1233	1262	1190	1612	868	1240	1230.57	0.63	-2742	1290	1265	1217	1192	1144	1277	1204	233	372	500	840	1	1	46546058	575	-3.10	1.87	12	0.09	-398.00	661.00	3990	20221130	-69.05	1000	20231010	23.50	3625	-65.93	20230112	1000	23.50	20231010	3990	-69.05	20221130	1000	23.50	20231010	0.00	N	205500	500	232 억	293992	N	N	N	N
51	20231023	150837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1236	-4	5	-0.32	48604119	39509	52.26	1233	1262	1190	1612	868	1240	1230.20	0.63	-3024	1290	1265	1217	1192	1144	1277	1204	233	372	500	840	1	1	46546058	575	-3.11	1.87	12	0.08	-398.00	661.00	3990	20221130	-69.02	1000	20231010	23.60	3625	-65.90	20230112	1000	23.60	20231010	3990	-69.02	20221130	1000	23.60	20231010	0.00	N	205500	500	232 억	293992	N	N	N	N
52	20231023	140834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1228	-12	5	-0.97	39326350	31988	42.31	1233	1262	1190	1612	868	1240	1229.41	0.63	-2755	1290	1265	1217	1192	1144	1277	1204	233	372	500	840	1	1	46546058	572	-3.09	1.86	12	0.07	-398.00	661.00	3990	20221130	-69.22	1000	20231010	22.80	3625	-66.12	20230112	1000	22.80	20231010	3990	-69.22	20221130	1000	22.80	20231010	0.00	N	205500	500	232 억	293992	N	N	N	N
53	20231023	130841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1239	-1	5	-0.08	36451907	29659	39.23	1233	1262	1190	1612	868	1240	1229.03	0.63	-898	1290	1265	1217	1192	1144	1277	1204	233	372	500	840	1	1	46546058	577	-3.11	1.87	12	0.06	-398.00	661.00	3990	20221130	-68.95	1000	20231010	23.90	3625	-65.82	20230112	1000	23.90	20231010	3990	-68.95	20221130	1000	23.90	20231010	0.00	N	205500	500	232 억	293992	N	N	N	N
54	20231023	120832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1233	-7	5	-0.56	33587258	27314	36.13	1233	1262	1190	1612	868	1240	1229.67	0.63	-1066	1290	1265	1217	1192	1144	1277	1204	233	372	500	840	1	1	46546058	574	-3.10	1.87	12	0.06	-398.00	661.00	3990	20221130	-69.10	1000	20231010	23.30	3625	-65.99	20230112	1000	23.30	20231010	3990	-69.10	20221130	1000	23.30	20231010	0.00	N	205500	500	232 억	293992	N	N	N	N
55	20231023	110829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1240	0	3	0.00	18287316	14839	19.63	1233	1262	1190	1612	868	1240	1232.38	0.63	-4433	1290	1265	1217	1192	1144	1277	1204	233	372	500	840	1	1	46546058	577	-3.12	1.88	12	0.03	-398.00	661.00	3990	20221130	-68.92	1000	20231010	24.00	3625	-65.79	20230112	1000	24.00	20231010	3990	-68.92	20221130	1000	24.00	20231010	0.00	N	205500	500	232 억	293992	N	N	N	N
56	20231023	100824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1249	9	2	0.73	15834694	12865	17.02	1233	1262	1190	1612	868	1240	1230.84	0.63	-3196	1290	1265	1217	1192	1144	1277	1204	233	372	500	840	1	1	46546058	581	-3.14	1.89	12	0.03	-398.00	661.00	3990	20221130	-68.70	1000	20231010	24.90	3625	-65.54	20230112	1000	24.90	20231010	3990	-68.70	20221130	1000	24.90	20231010	0.00	N	205500	500	232 억	293992	N	N	N	N
57	20231023	090842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1232	-8	5	-0.65	7519262	6158	8.14	1233	1240	1190	1612	868	1240	1221.06	0.63	-1342	1290	1265	1217	1192	1144	1277	1204	233	372	500	840	1	1	46546058	573	-3.10	1.86	12	0.01	-398.00	661.00	3990	20221130	-69.12	1000	20231010	23.20	3625	-66.01	20230112	1000	23.20	20231010	3990	-69.12	20221130	1000	23.20	20231010	0.00	N	205500	500	232 억	293992	N	N	N	N
58	20231020	160829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1240	-9	5	-0.72	90707196	75594	69.26	1238	1242	1169	1623	875	1249	1199.93	0.62	4522	1297	1272	1238	1213	1179	1285	1226	233	374	500	840	1	1	46546058	577	-3.12	1.88	12	0.16	-398.00	661.00	3990	20221130	-68.92	1000	20231010	24.00	3625	-65.79	20230112	1000	24.00	20231010	3990	-68.92	20221130	1000	24.00	20231010	0.00	N	205500	500	232 억	289194	N	N	N	N
59	20231020	150828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1218	-31	5	-2.48	78580714	65785	60.28	1238	1238	1169	1623	875	1249	1194.51	0.62	2519	1297	1272	1238	1213	1179	1285	1226	233	374	500	840	1	1	46546058	567	-3.06	1.84	12	0.14	-398.00	661.00	3990	20221130	-69.47	1000	20231010	21.80	3625	-66.40	20230112	1000	21.80	20231010	3990	-69.47	20221130	1000	21.80	20231010	0.00	N	205500	500	232 억	289194	N	N	N	N
60	20231020	140836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1227	-22	5	-1.76	74373706	62337	57.12	1238	1238	1169	1623	875	1249	1193.09	0.62	2804	1297	1272	1238	1213	1179	1285	1226	233	374	500	840	1	1	46546058	571	-3.08	1.86	12	0.13	-398.00	661.00	3990	20221130	-69.25	1000	20231010	22.70	3625	-66.15	20230112	1000	22.70	20231010	3990	-69.25	20221130	1000	22.70	20231010	0.00	N	205500	500	232 억	289194	N	N	N	N
61	20231020	130812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1205	-44	5	-3.52	55840153	47038	43.10	1238	1238	1169	1623	875	1249	1187.13	0.62	953	1297	1272	1238	1213	1179	1285	1226	233	374	500	840	1	1	46546058	561	-3.03	1.82	12	0.10	-398.00	661.00	3990	20221130	-69.80	1000	20231010	20.50	3625	-66.76	20230112	1000	20.50	20231010	3990	-69.80	20221130	1000	20.50	20231010	0.00	N	205500	500	232 억	289194	N	N	N	N
62	20231020	120823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1205	-44	5	-3.52	51117629	43090	39.48	1238	1238	1169	1623	875	1249	1186.30	0.62	1867	1297	1272	1238	1213	1179	1285	1226	233	374	500	840	1	1	46546058	561	-3.03	1.82	12	0.09	-398.00	661.00	3990	20221130	-69.80	1000	20231010	20.50	3625	-66.76	20230112	1000	20.50	20231010	3990	-69.80	20221130	1000	20.50	20231010	0.00	N	205500	500	232 억	289194	N	N	N	N
63	20231020	110832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1185	-64	5	-5.12	40904249	34466	31.58	1238	1238	1169	1623	875	1249	1186.80	0.62	1871	1297	1272	1238	1213	1179	1285	1226	233	374	500	840	1	1	46546058	552	-2.98	1.79	12	0.07	-398.00	661.00	3990	20221130	-70.30	1000	20231010	18.50	3625	-67.31	20230112	1000	18.50	20231010	3990	-70.30	20221130	1000	18.50	20231010	0.00	N	205500	500	232 억	289194	N	N	N	N
64	20231020	100823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1190	-59	5	-4.72	33480106	28175	25.82	1238	1238	1169	1623	875	1249	1188.29	0.62	1875	1297	1272	1238	1213	1179	1285	1226	233	374	500	840	1	1	46546058	554	-2.99	1.80	12	0.06	-398.00	661.00	3990	20221130	-70.18	1000	20231010	19.00	3625	-67.17	20230112	1000	19.00	20231010	3990	-70.18	20221130	1000	19.00	20231010	0.00	N	205500	500	232 억	289194	N	N	N	N
65	20231020	090824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1217	-32	5	-2.56	1755424	1421	1.30	1238	1238	1211	1623	875	1249	1235.34	0.62	251	1297	1272	1238	1213	1179	1285	1226	233	374	500	840	1	1	46546058	566	-3.06	1.84	12	0.00	-398.00	661.00	3990	20221130	-69.50	1000	20231010	21.70	3625	-66.43	20230112	1000	21.70	20231010	3990	-69.50	20221130	1000	21.70	20231010	0.00	N	205500	500	232 억	289194	N	N	N	N
66	20231019	160821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1249	-17	5	-1.34	134029490	109132	206.93	1247	1263	1204	1645	887	1266	1228.14	0.61	4869	1318	1292	1247	1221	1176	1305	1234	233	379	500	860	1	1	46546058	581	-3.14	1.89	12	0.23	-398.00	661.00	3990	20221130	-68.70	1000	20231010	24.90	3625	-65.54	20230112	1000	24.90	20231010	3990	-68.70	20221130	1000	24.90	20231010	0.01	N	205500	500	232 억	283711	N	N	N	N
67	20231019	150813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1215	-51	5	-4.03	105466952	85874	162.83	1247	1263	1204	1645	887	1266	1228.16	0.61	5168	1318	1292	1247	1221	1176	1305	1234	233	379	500	860	1	1	46546058	566	-3.05	1.84	12	0.18	-398.00	661.00	3990	20221130	-69.55	1000	20231010	21.50	3625	-66.48	20230112	1000	21.50	20231010	3990	-69.55	20221130	1000	21.50	20231010	0.01	N	205500	500	232 억	283711	N	N	N	N
68	20231019	140824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1256	-10	5	-0.79	69798578	56803	107.71	1247	1263	1204	1645	887	1266	1228.78	0.61	399	1318	1292	1247	1221	1176	1305	1234	233	379	500	860	1	1	46546058	585	-3.16	1.90	12	0.12	-398.00	661.00	3990	20221130	-68.52	1000	20231010	25.60	3625	-65.35	20230112	1000	25.60	20231010	3990	-68.52	20221130	1000	25.60	20231010	0.01	N	205500	500	232 억	283711	N	N	N	N
69	20231019	130815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1215	-51	5	-4.03	61799861	50406	95.58	1247	1263	1204	1645	887	1266	1226.04	0.61	-1022	1318	1292	1247	1221	1176	1305	1234	233	379	500	860	1	1	46546058	566	-3.05	1.84	12	0.11	-398.00	661.00	3990	20221130	-69.55	1000	20231010	21.50	3625	-66.48	20230112	1000	21.50	20231010	3990	-69.55	20221130	1000	21.50	20231010	0.01	N	205500	500	232 억	283711	N	N	N	N
70	20231019	120823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1215	-51	5	-4.03	53768685	43798	83.05	1247	1263	1204	1645	887	1266	1227.65	0.61	-3312	1318	1292	1247	1221	1176	1305	1234	233	379	500	860	1	1	46546058	566	-3.05	1.84	12	0.09	-398.00	661.00	3990	20221130	-69.55	1000	20231010	21.50	3625	-66.48	20230112	1000	21.50	20231010	3990	-69.55	20221130	1000	21.50	20231010	0.01	N	205500	500	232 억	283711	N	N	N	N
71	20231019	110817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1237	-29	5	-2.29	39007311	31726	60.16	1247	1263	1204	1645	887	1266	1229.51	0.61	-9836	1318	1292	1247	1221	1176	1305	1234	233	379	500	860	1	1	46546058	576	-3.11	1.87	12	0.07	-398.00	661.00	3990	20221130	-69.00	1000	20231010	23.70	3625	-65.88	20230112	1000	23.70	20231010	3990	-69.00	20221130	1000	23.70	20231010	0.01	N	205500	500	232 억	283711	N	N	N	N
72	20231019	100810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1259	-7	5	-0.55	31750208	25944	49.19	1247	1263	1204	1645	887	1266	1223.80	0.61	-9971	1318	1292	1247	1221	1176	1305	1234	233	379	500	860	1	1	46546058	586	-3.16	1.90	12	0.06	-398.00	661.00	3990	20221130	-68.45	1000	20231010	25.90	3625	-65.27	20230112	1000	25.90	20231010	3990	-68.45	20221130	1000	25.90	20231010	0.01	N	205500	500	232 억	283711	N	N	N	N
73	20231019	090821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1206	-60	5	-4.74	12177761	9987	18.94	1247	1247	1205	1645	887	1266	1219.36	0.61	-2895	1318	1292	1247	1221	1176	1305	1234	233	379	500	860	1	1	46546058	561	-3.03	1.82	12	0.02	-398.00	661.00	3990	20221130	-69.77	1000	20231010	20.60	3625	-66.73	20230112	1000	20.60	20231010	3990	-69.77	20221130	1000	20.60	20231010	0.01	N	205500	500	232 억	283711	N	N	N	N
74	20231018	160825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1266	41	2	3.35	63757723	51696	41.20	1238	1273	1202	1592	858	1225	1233.31	0.63	-7477	1305	1265	1202	1162	1099	1285	1182	233	367	500	830	1	1	46546058	589	-3.18	1.92	12	0.11	-398.00	661.00	3990	20221130	-68.27	1000	20231010	26.60	3625	-65.08	20230112	1000	26.60	20231010	3990	-68.27	20221130	1000	26.60	20231010	0.00	N	205500	500	232 억	290939	N	N	N	N
75	20231018	150816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1249	24	2	1.96	52800703	43006	34.27	1238	1273	1202	1592	858	1225	1227.75	0.63	-7290	1305	1265	1202	1162	1099	1285	1182	233	367	500	830	1	1	46546058	581	-3.14	1.89	12	0.09	-398.00	661.00	3990	20221130	-68.70	1000	20231010	24.90	3625	-65.54	20230112	1000	24.90	20231010	3990	-68.70	20221130	1000	24.90	20231010	0.00	N	205500	500	232 억	290939	N	N	N	N
76	20231018	140803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1207	-18	5	-1.47	37506192	30532	24.33	1238	1273	1202	1592	858	1225	1228.42	0.63	-8772	1305	1265	1202	1162	1099	1285	1182	233	367	500	830	1	1	46546058	562	-3.03	1.83	12	0.07	-398.00	661.00	3990	20221130	-69.75	1000	20231010	20.70	3625	-66.70	20230112	1000	20.70	20231010	3990	-69.75	20221130	1000	20.70	20231010	0.00	N	205500	500	232 억	290939	N	N	N	N
77	20231018	130802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1217	-8	5	-0.65	37316639	30375	24.21	1238	1273	1202	1592	858	1225	1228.53	0.63	-8851	1305	1265	1202	1162	1099	1285	1182	233	367	500	830	1	1	46546058	566	-3.06	1.84	12	0.07	-398.00	661.00	3990	20221130	-69.50	1000	20231010	21.70	3625	-66.43	20230112	1000	21.70	20231010	3990	-69.50	20221130	1000	21.70	20231010	0.00	N	205500	500	232 억	290939	N	N	N	N
78	20231018	120817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1226	1	2	0.08	30614638	24871	19.82	1238	1273	1208	1592	858	1225	1230.94	0.63	-7082	1305	1265	1202	1162	1099	1285	1182	233	367	500	830	1	1	46546058	571	-3.08	1.85	12	0.05	-398.00	661.00	3990	20221130	-69.27	1000	20231010	22.60	3625	-66.18	20230112	1000	22.60	20231010	3990	-69.27	20221130	1000	22.60	20231010	0.00	N	205500	500	232 억	290939	N	N	N	N
79	20231018	110810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1222	-3	5	-0.24	24283560	19719	15.71	1238	1273	1208	1592	858	1225	1231.48	0.63	-5378	1305	1265	1202	1162	1099	1285	1182	233	367	500	830	1	1	46546058	569	-3.07	1.85	12	0.04	-398.00	661.00	3990	20221130	-69.37	1000	20231010	22.20	3625	-66.29	20230112	1000	22.20	20231010	3990	-69.37	20221130	1000	22.20	20231010	0.00	N	205500	500	232 억	290939	N	N	N	N
80	20231018	100819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1210	-15	5	-1.22	23369201	18966	15.11	1238	1273	1210	1592	858	1225	1232.16	0.63	-5341	1305	1265	1202	1162	1099	1285	1182	233	367	500	830	1	1	46546058	563	-3.04	1.83	12	0.04	-398.00	661.00	3990	20221130	-69.67	1000	20231010	21.00	3625	-66.62	20230112	1000	21.00	20231010	3990	-69.67	20221130	1000	21.00	20231010	0.00	N	205500	500	232 억	290939	N	N	N	N
81	20231018	090805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1248	23	2	1.88	2827074	2268	1.81	1238	1273	1236	1592	858	1225	1246.51	0.63	-970	1305	1265	1202	1162	1099	1285	1182	233	367	500	830	1	1	46546058	581	-3.14	1.89	12	0.00	-398.00	661.00	3990	20221130	-68.72	1000	20231010	24.80	3625	-65.57	20230112	1000	24.80	20231010	3990	-68.72	20221130	1000	24.80	20231010	0.00	N	205500	500	232 억	290939	N	N	N	N
82	20231017	160810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1225	89	2	7.83	151497836	125485	110.97	1139	1242	1139	1476	796	1136	1207.30	0.55	36986	1241	1188	1139	1086	1037	1164	1062	233	340	500	770	1	1	46546058	570	-3.08	1.85	12	0.27	-398.00	661.00	3990	20221130	-69.30	1000	20231010	22.50	3625	-66.21	20230112	1000	22.50	20231010	3990	-69.30	20221130	1000	22.50	20231010	0.00	N	205500	500	232 억	253798	N	N	N	N
83	20231017	150816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1215	79	2	6.95	142595625	118194	104.52	1139	1242	1139	1476	796	1136	1206.45	0.55	36923	1241	1188	1139	1086	1037	1164	1062	233	340	500	770	1	1	46546058	566	-3.05	1.84	12	0.25	-398.00	661.00	3990	20221130	-69.55	1000	20231010	21.50	3625	-66.48	20230112	1000	21.50	20231010	3990	-69.55	20221130	1000	21.50	20231010	0.00	N	205500	500	232 억	253798	N	N	N	N
84	20231017	140817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1208	72	2	6.34	135253383	112111	99.14	1139	1242	1139	1476	796	1136	1206.42	0.55	35191	1241	1188	1139	1086	1037	1164	1062	233	340	500	770	1	1	46546058	562	-3.04	1.83	12	0.24	-398.00	661.00	3990	20221130	-69.72	1000	20231010	20.80	3625	-66.68	20230112	1000	20.80	20231010	3990	-69.72	20221130	1000	20.80	20231010	0.00	N	205500	500	232 억	253798	N	N	N	N
85	20231017	130810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1201	65	2	5.72	124979075	103588	91.60	1139	1242	1139	1476	796	1136	1206.50	0.55	32065	1241	1188	1139	1086	1037	1164	1062	233	340	500	770	1	1	46546058	559	-3.02	1.82	12	0.22	-398.00	661.00	3990	20221130	-69.90	1000	20231010	20.10	3625	-66.87	20230112	1000	20.10	20231010	3990	-69.90	20221130	1000	20.10	20231010	0.00	N	205500	500	232 억	253798	N	N	N	N
86	20231017	120814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1211	75	2	6.60	121653784	100828	89.16	1139	1242	1139	1476	796	1136	1206.55	0.55	30366	1241	1188	1139	1086	1037	1164	1062	233	340	500	770	1	1	46546058	564	-3.04	1.83	12	0.22	-398.00	661.00	3990	20221130	-69.65	1000	20231010	21.10	3625	-66.59	20230112	1000	21.10	20231010	3990	-69.65	20221130	1000	21.10	20231010	0.00	N	205500	500	232 억	253798	N	N	N	N
87	20231017	110805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1208	72	2	6.34	105267728	87192	77.10	1139	1242	1139	1476	796	1136	1207.31	0.55	27054	1241	1188	1139	1086	1037	1164	1062	233	340	500	770	1	1	46546058	562	-3.04	1.83	12	0.19	-398.00	661.00	3990	20221130	-69.72	1000	20231010	20.80	3625	-66.68	20230112	1000	20.80	20231010	3990	-69.72	20221130	1000	20.80	20231010	0.00	N	205500	500	232 억	253798	N	N	N	N
88	20231017	100759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1207	71	2	6.25	27497525	23313	20.62	1139	1225	1139	1476	796	1136	1179.49	0.55	5662	1241	1188	1139	1086	1037	1164	1062	233	340	500	770	1	1	46546058	562	-3.03	1.83	12	0.05	-398.00	661.00	3990	20221130	-69.75	1000	20231010	20.70	3625	-66.70	20230112	1000	20.70	20231010	3990	-69.75	20221130	1000	20.70	20231010	0.00	N	205500	500	232 억	253798	N	N	N	N
89	20231017	090806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1155	19	2	1.67	3619517	3160	2.79	1139	1155	1139	1476	796	1136	1145.42	0.55	-370	1241	1188	1139	1086	1037	1164	1062	233	340	500	770	1	1	46546058	538	-2.90	1.75	12	0.01	-398.00	661.00	3990	20221130	-71.05	1000	20231010	15.50	3625	-68.14	20230112	1000	15.50	20231010	3990	-71.05	20221130	1000	15.50	20231010	0.00	N	205500	500	232 억	253798	N	N	N	N
90	20231016	160806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1136	-56	5	-4.70	127213873	113082	447.25	1189	1192	1090	1549	835	1192	1124.97	0.60	-20876	1220	1206	1188	1174	1156	1197	1165	233	357	500	810	1	1	46546058	529	-2.85	1.72	12	0.24	-398.00	661.00	3990	20221130	-71.53	1000	20231010	13.60	3625	-68.66	20230112	1000	13.60	20231010	3990	-71.53	20221130	1000	13.60	20231010	0.00	N	205500	500	232 억	277219	N	N	N	N
91	20231016	150807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1124	-68	5	-5.70	106701243	95058	375.96	1189	1192	1090	1549	835	1192	1122.49	0.60	-18695	1220	1206	1188	1174	1156	1197	1165	233	357	500	810	1	1	46546058	523	-2.82	1.70	12	0.20	-398.00	661.00	3990	20221130	-71.83	1000	20231010	12.40	3625	-68.99	20230112	1000	12.40	20231010	3990	-71.83	20221130	1000	12.40	20231010	0.00	N	205500	500	232 억	277219	N	N	N	N
92	20231016	140807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1108	-84	5	-7.05	93382184	83211	329.11	1189	1192	1090	1549	835	1192	1122.23	0.60	-13779	1220	1206	1188	1174	1156	1197	1165	233	357	500	810	1	1	46546058	516	-2.78	1.68	12	0.18	-398.00	661.00	3990	20221130	-72.23	1000	20231010	10.80	3625	-69.43	20230112	1000	10.80	20231010	3990	-72.23	20221130	1000	10.80	20231010	0.00	N	205500	500	232 억	277219	N	N	N	N
93	20231016	130801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1118	-74	5	-6.21	59460067	52652	208.24	1189	1192	1110	1549	835	1192	1129.30	0.60	-3081	1220	1206	1188	1174	1156	1197	1165	233	357	500	810	1	1	46546058	520	-2.81	1.69	12	0.11	-398.00	661.00	3990	20221130	-71.98	1000	20231010	11.80	3625	-69.16	20230112	1000	11.80	20231010	3990	-71.98	20221130	1000	11.80	20231010	0.00	N	205500	500	232 억	277219	N	N	N	N
94	20231016	120802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1126	-66	5	-5.54	40257932	35507	140.43	1189	1192	1110	1549	835	1192	1133.80	0.60	-3568	1220	1206	1188	1174	1156	1197	1165	233	357	500	810	1	1	46546058	524	-2.83	1.70	12	0.08	-398.00	661.00	3990	20221130	-71.78	1000	20231010	12.60	3625	-68.94	20230112	1000	12.60	20231010	3990	-71.78	20221130	1000	12.60	20231010	0.00	N	205500	500	232 억	277219	N	N	N	N
95	20231016	110758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1128	-64	5	-5.37	34761060	30595	121.01	1189	1192	1110	1549	835	1192	1136.17	0.60	-4083	1220	1206	1188	1174	1156	1197	1165	233	357	500	810	1	1	46546058	525	-2.83	1.71	12	0.07	-398.00	661.00	3990	20221130	-71.73	1000	20231010	12.80	3625	-68.88	20230112	1000	12.80	20231010	3990	-71.73	20221130	1000	12.80	20231010	0.00	N	205500	500	232 억	277219	N	N	N	N
96	20231016	100754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1126	-66	5	-5.54	22126689	19423	76.82	1189	1192	1110	1549	835	1192	1139.20	0.60	-1538	1220	1206	1188	1174	1156	1197	1165	233	357	500	810	1	1	46546058	524	-2.83	1.70	12	0.04	-398.00	661.00	3990	20221130	-71.78	1000	20231010	12.60	3625	-68.94	20230112	1000	12.60	20231010	3990	-71.78	20221130	1000	12.60	20231010	0.00	N	205500	500	232 억	277219	N	N	N	N
97	20231016	090756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1158	-34	5	-2.85	1783896	1519	6.01	1189	1192	1158	1549	835	1192	1174.39	0.60	-841	1220	1206	1188	1174	1156	1197	1165	233	357	500	810	1	1	46546058	539	-2.91	1.75	12	0.00	-398.00	661.00	3990	20221130	-70.98	1000	20231010	15.80	3625	-68.06	20230112	1000	15.80	20231010	3990	-70.98	20221130	1000	15.80	20231010	0.00	N	205500	500	232 억	277219	N	N	N	N
98	20231012	160819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1206	-24	5	-1.95	92962079	76746	10.96	1230	1242	1167	1599	861	1230	1211.30	0.62	-3790	1436	1332	1211	1107	986	1385	1160	233	369	500	830	1	1	46546058	561	-3.03	1.82	12	0.16	-398.00	661.00	3990	20221130	-69.77	1000	20231010	20.60	3625	-66.73	20230112	1000	20.60	20231010	3990	-69.77	20221130	1000	20.60	20231010	0.00	N	205500	500	232 억	290239	N	N	N	N
99	20231012	150801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1200	-30	5	-2.44	79422046	65519	9.36	1230	1242	1167	1599	861	1230	1212.20	0.62	-4142	1436	1332	1211	1107	986	1385	1160	233	369	500	830	1	1	46546058	559	-3.02	1.82	12	0.14	-398.00	661.00	3990	20221130	-69.92	1000	20231010	20.00	3625	-66.90	20230112	1000	20.00	20231010	3990	-69.92	20221130	1000	20.00	20231010	0.00	N	205500	500	232 억	290239	N	N	N	N
100	20231012	140802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1209	-21	5	-1.71	67640874	55736	7.96	1230	1242	1167	1599	861	1230	1213.59	0.62	-3970	1436	1332	1211	1107	986	1385	1160	233	369	500	830	1	1	46546058	563	-3.04	1.83	12	0.12	-398.00	661.00	3990	20221130	-69.70	1000	20231010	20.90	3625	-66.65	20230112	1000	20.90	20231010	3990	-69.70	20221130	1000	20.90	20231010	0.00	N	205500	500	232 억	290239	N	N	N	N
101	20231012	130802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1224	-6	5	-0.49	62657367	51651	7.38	1230	1242	1167	1599	861	1230	1213.09	0.62	-3064	1436	1332	1211	1107	986	1385	1160	233	369	500	830	1	1	46546058	570	-3.08	1.85	12	0.11	-398.00	661.00	3990	20221130	-69.32	1000	20231010	22.40	3625	-66.23	20230112	1000	22.40	20231010	3990	-69.32	20221130	1000	22.40	20231010	0.00	N	205500	500	232 억	290239	N	N	N	N
102	20231012	120811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1226	-4	5	-0.33	52793421	43546	6.22	1230	1242	1167	1599	861	1230	1212.36	0.62	-1466	1436	1332	1211	1107	986	1385	1160	233	369	500	830	1	1	46546058	571	-3.08	1.85	12	0.09	-398.00	661.00	3990	20221130	-69.27	1000	20231010	22.60	3625	-66.18	20230112	1000	22.60	20231010	3990	-69.27	20221130	1000	22.60	20231010	0.00	N	205500	500	232 억	290239	N	N	N	N
103	20231012	110809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1208	-22	5	-1.79	47712104	39361	5.62	1230	1242	1167	1599	861	1230	1212.17	0.62	-2097	1436	1332	1211	1107	986	1385	1160	233	369	500	830	1	1	46546058	562	-3.04	1.83	12	0.08	-398.00	661.00	3990	20221130	-69.72	1000	20231010	20.80	3625	-66.68	20230112	1000	20.80	20231010	3990	-69.72	20221130	1000	20.80	20231010	0.00	N	205500	500	232 억	290239	N	N	N	N
104	20231012	100804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1202	-28	5	-2.28	35010328	28724	4.10	1230	1242	1167	1599	861	1230	1218.85	0.62	-4557	1436	1332	1211	1107	986	1385	1160	233	369	500	830	1	1	46546058	559	-3.02	1.82	12	0.06	-398.00	661.00	3990	20221130	-69.87	1000	20231010	20.20	3625	-66.84	20230112	1000	20.20	20231010	3990	-69.87	20221130	1000	20.20	20231010	0.00	N	205500	500	232 억	290239	N	N	N	N
105	20231012	090810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1237	7	2	0.57	12916216	10610	1.52	1230	1242	1167	1599	861	1230	1217.36	0.62	-3135	1436	1332	1211	1107	986	1385	1160	233	369	500	830	1	1	46546058	576	-3.11	1.87	12	0.02	-398.00	661.00	3990	20221130	-69.00	1000	20231010	23.70	3625	-65.88	20230112	1000	23.70	20231010	3990	-69.00	20221130	1000	23.70	20231010	0.00	N	205500	500	232 억	290239	N	N	N	N
106	20231011	160800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1230	140	2	12.84	852530559	698610	157.32	1090	1315	1090	1417	763	1090	1220.25	0.52	47716	1352	1220	1110	978	868	1166	924	233	327	500	740	1	1	46546058	573	-3.09	1.86	12	1.50	-398.00	661.00	3990	20221130	-69.17	1000	20231010	23.00	3625	-66.07	20230112	1000	23.00	20231010	3990	-69.17	20221130	1000	23.00	20231010	0.00	N	205500	500	232 억	242227	N	N	N	N
107	20231011	150804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1216	126	2	11.56	824888002	675930	152.21	1090	1315	1090	1417	763	1090	1220.37	0.52	47603	1352	1220	1110	978	868	1166	924	233	327	500	740	1	1	46546058	566	-3.06	1.84	12	1.45	-398.00	661.00	3990	20221130	-69.52	1000	20231010	21.60	3625	-66.46	20230112	1000	21.60	20231010	3990	-69.52	20221130	1000	21.60	20231010	0.00	N	205500	500	232 억	242227	N	N	N	N
108	20231011	140808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1195	105	2	9.63	803646022	658222	148.22	1090	1315	1090	1417	763	1090	1220.93	0.52	46414	1352	1220	1110	978	868	1166	924	233	327	500	740	1	1	46546058	556	-3.00	1.81	12	1.41	-398.00	661.00	3990	20221130	-70.05	1000	20231010	19.50	3625	-67.03	20230112	1000	19.50	20231010	3990	-70.05	20221130	1000	19.50	20231010	0.00	N	205500	500	232 억	242227	N	N	N	N
109	20231011	130758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1217	127	2	11.65	770897446	631062	142.11	1090	1315	1090	1417	763	1090	1221.59	0.52	40526	1352	1220	1110	978	868	1166	924	233	327	500	740	1	1	46546058	566	-3.06	1.84	12	1.36	-398.00	661.00	3990	20221130	-69.50	1000	20231010	21.70	3625	-66.43	20230112	1000	21.70	20231010	3990	-69.50	20221130	1000	21.70	20231010	0.00	N	205500	500	232 억	242227	N	N	N	N
110	20231011	120813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1225	135	2	12.39	749588260	613514	138.15	1090	1315	1090	1417	763	1090	1221.79	0.52	36881	1352	1220	1110	978	868	1166	924	233	327	500	740	1	1	46546058	570	-3.08	1.85	12	1.32	-398.00	661.00	3990	20221130	-69.30	1000	20231010	22.50	3625	-66.21	20230112	1000	22.50	20231010	3990	-69.30	20221130	1000	22.50	20231010	0.00	N	205500	500	232 억	242227	N	N	N	N
111	20231011	110807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1221	131	2	12.02	701530226	574029	129.26	1090	1315	1090	1417	763	1090	1222.12	0.52	29894	1352	1220	1110	978	868	1166	924	233	327	500	740	1	1	46546058	568	-3.07	1.85	12	1.23	-398.00	661.00	3990	20221130	-69.40	1000	20231010	22.10	3625	-66.32	20230112	1000	22.10	20231010	3990	-69.40	20221130	1000	22.10	20231010	0.00	N	205500	500	232 억	242227	N	N	N	N
112	20231011	100801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1188	98	2	8.99	80916243	70134	15.79	1090	1188	1090	1417	763	1090	1153.74	0.52	42603	1352	1220	1110	978	868	1166	924	233	327	500	740	1	1	46546058	553	-2.98	1.80	12	0.15	-398.00	661.00	3990	20221130	-70.23	1000	20231010	18.80	3625	-67.23	20230112	1000	18.80	20231010	3990	-70.23	20221130	1000	18.80	20231010	0.00	N	205500	500	232 억	242227	N	N	N	N
113	20231011	090806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1090	0	3	0.00	828324	759	0.17	1090	1110	1090	1417	763	1090	1091.34	0.52	-14	1352	1220	1110	978	868	1166	924	233	327	500	740	1	1	46546058	507	-2.74	1.65	12	0.00	-398.00	661.00	3990	20221130	-72.68	1000	20231010	9.00	3625	-69.93	20230112	1000	9.00	20231010	3990	-72.68	20221130	1000	9.00	20231010	0.00	N	205500	500	232 억	242227	N	N	N	N
114	20231010	160758	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1090	-130	5	-10.66	485940328	443590	548.07	1220	1242	1000	1586	854	1220	1095.48	0.67	-68315	1290	1254	1194	1158	1098	1273	1177	233	366	500	820	1	1	46546058	507	-2.74	1.65	12	0.95	-398.00	661.00	4000	20221005	-72.75	1000	20231010	9.00	3625	-69.93	20230112	1000	9.00	20231010	3990	-72.68	20221130	1000	9.00	20231010	0.01	N	205500	500	232 억	310502	N	N	N	N
115	20231010	150754	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1091	-129	5	-10.57	451391336	412151	509.22	1220	1242	1000	1586	854	1220	1095.21	0.67	-66011	1290	1254	1194	1158	1098	1273	1177	233	366	500	820	1	1	46546058	508	-2.74	1.65	12	0.89	-398.00	661.00	4000	20221005	-72.72	1000	20231010	9.10	3625	-69.90	20230112	1000	9.10	20231010	3990	-72.66	20221130	1000	9.10	20231010	0.01	N	205500	500	232 억	310502	N	N	N	N
116	20231010	140759	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1046	-174	5	-14.26	380321254	345738	427.17	1220	1242	1000	1586	854	1220	1100.03	0.67	-55185	1290	1254	1194	1158	1098	1273	1177	233	366	500	820	1	1	46546058	487	-2.63	1.58	12	0.74	-398.00	661.00	4000	20221005	-73.85	1000	20231010	4.60	3625	-71.14	20230112	1000	4.60	20231010	3990	-73.78	20221130	1000	4.60	20231010	0.01	N	205500	500	232 억	310502	N	N	N	N
117	20231010	130752	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1076	-144	5	-11.80	260848130	230514	284.81	1220	1242	1076	1586	854	1220	1131.59	0.67	-79697	1290	1254	1194	1158	1098	1273	1177	233	366	500	820	1	1	46546058	501	-2.70	1.63	12	0.50	-398.00	661.00	4000	20221005	-73.10	1076	20231010	0.00	3625	-70.32	20230112	1076	0.00	20231010	3990	-73.03	20221130	1076	0.00	20231010	0.01	N	205500	500	232 억	310502	Y	N	N	N
118	20231010	120751	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1115	-105	5	-8.61	198216990	173914	214.88	1220	1242	1095	1586	854	1220	1139.74	0.67	-67031	1290	1254	1194	1158	1098	1273	1177	233	366	500	820	1	1	46546058	519	-2.80	1.69	12	0.37	-398.00	661.00	4000	20221005	-72.12	1095	20231010	1.83	3625	-69.24	20230112	1095	1.83	20231010	3990	-72.06	20221130	1095	1.83	20231010	0.01	N	205500	500	232 억	310502	N	N	N	N
119	20231010	110737	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1119	-101	5	-8.28	157832641	137679	170.11	1220	1242	1110	1586	854	1220	1146.38	0.67	-50571	1290	1254	1194	1158	1098	1273	1177	233	366	500	820	1	1	46546058	521	-2.81	1.69	12	0.30	-398.00	661.00	4000	20221005	-72.03	1110	20231010	0.81	3625	-69.13	20230112	1110	0.81	20231010	3990	-71.95	20221130	1110	0.81	20231010	0.01	N	205500	500	232 억	310502	N	N	N	N
120	20231010	100745	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1114	-106	5	-8.69	103166067	88909	109.85	1220	1242	1110	1586	854	1220	1160.36	0.67	-25284	1290	1254	1194	1158	1098	1273	1177	233	366	500	820	1	1	46546058	519	-2.80	1.69	12	0.19	-398.00	661.00	4000	20221005	-72.15	1110	20231010	0.36	3625	-69.27	20230112	1110	0.36	20231010	3990	-72.08	20221130	1110	0.36	20231010	0.01	N	205500	500	232 억	310502	N	N	N	N
121	20231010	090740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1232	12	2	0.98	2514127	2052	2.54	1220	1242	1195	1586	854	1220	1225.21	0.67	-1123	1290	1254	1194	1158	1098	1273	1177	233	366	500	820	1	1	46546058	573	-3.10	1.86	12	0.00	-398.00	661.00	4000	20221005	-69.20	1134	20231006	8.64	3625	-66.01	20230112	1134	8.64	20231006	3990	-69.12	20221130	1134	8.64	20231006	0.01	N	205500	500	232 억	310502	N	N	N	N
122	20231006	160747	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1220	14	2	1.16	97315481	80937	78.61	1200	1230	1134	1567	845	1206	1202.36	0.67	-2986	1280	1243	1189	1152	1098	1261	1170	233	361	500	820	1	1	46546058	568	-3.07	1.85	12	0.17	-398.00	661.00	4030	20221004	-69.73	1134	20231006	7.58	3625	-66.34	20230112	1134	7.58	20231006	3990	-69.42	20221130	1134	7.58	20231006	0.01	N	205500	500	232 억	313427	N	N	N	N
123	20231006	150736	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1188	-18	5	-1.49	75774260	63076	61.26	1200	1230	1134	1567	845	1206	1201.32	0.67	-6889	1280	1243	1189	1152	1098	1261	1170	233	361	500	820	1	1	46546058	553	-2.98	1.80	12	0.14	-398.00	661.00	4030	20221004	-70.52	1134	20231006	4.76	3625	-67.23	20230112	1134	4.76	20231006	3990	-70.23	20221130	1134	4.76	20231006	0.01	N	205500	500	232 억	313427	N	N	N	N
124	20231006	140738	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1207	1	2	0.08	75128728	62538	60.74	1200	1230	1134	1567	845	1206	1201.33	0.67	-6726	1280	1243	1189	1152	1098	1261	1170	233	361	500	820	1	1	46546058	562	-3.03	1.83	12	0.13	-398.00	661.00	4030	20221004	-70.05	1134	20231006	6.44	3625	-66.70	20230112	1134	6.44	20231006	3990	-69.75	20221130	1134	6.44	20231006	0.01	N	205500	500	232 억	313427	N	N	N	N
125	20231006	130729	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1208	2	2	0.17	69497300	57861	56.20	1200	1230	1134	1567	845	1206	1201.11	0.67	-5914	1280	1243	1189	1152	1098	1261	1170	233	361	500	820	1	1	46546058	562	-3.04	1.83	12	0.12	-398.00	661.00	4030	20221004	-70.02	1134	20231006	6.53	3625	-66.68	20230112	1134	6.53	20231006	3990	-69.72	20221130	1134	6.53	20231006	0.01	N	205500	500	232 억	313427	N	N	N	N
126	20231006	120728	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1213	7	2	0.58	60944836	50783	49.32	1200	1230	1134	1567	845	1206	1200.10	0.67	-7315	1280	1243	1189	1152	1098	1261	1170	233	361	500	820	1	1	46546058	565	-3.05	1.84	12	0.11	-398.00	661.00	4030	20221004	-69.90	1134	20231006	6.97	3625	-66.54	20230112	1134	6.97	20231006	3990	-69.60	20221130	1134	6.97	20231006	0.01	N	205500	500	232 억	313427	N	N	N	N
127	20231006	110721	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1201	-5	5	-0.41	30429564	25318	24.59	1200	1230	1134	1567	845	1206	1201.89	0.67	-9453	1280	1243	1189	1152	1098	1261	1170	233	361	500	820	1	1	46546058	559	-3.02	1.82	12	0.05	-398.00	661.00	4030	20221004	-70.20	1134	20231006	5.91	3625	-66.87	20230112	1134	5.91	20231006	3990	-69.90	20221130	1134	5.91	20231006	0.01	N	205500	500	232 억	313427	N	N	N	N
128	20231006	100725	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1226	20	2	1.66	20195335	16853	16.37	1200	1230	1134	1567	845	1206	1198.32	0.67	-3999	1280	1243	1189	1152	1098	1261	1170	233	361	500	820	1	1	46546058	571	-3.08	1.85	12	0.04	-398.00	661.00	4030	20221004	-69.58	1134	20231006	8.11	3625	-66.18	20230112	1134	8.11	20231006	3990	-69.27	20221130	1134	8.11	20231006	0.01	N	205500	500	232 억	313427	N	N	N	N
129	20231006	090722	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1187	-19	5	-1.58	9100580	7642	7.42	1200	1206	1134	1567	845	1206	1190.86	0.67	-1474	1280	1243	1189	1152	1098	1261	1170	233	361	500	820	1	1	46546058	553	-2.98	1.80	12	0.02	-398.00	661.00	4030	20221004	-70.55	1134	20231006	4.67	3625	-67.26	20230112	1134	4.67	20231006	3990	-70.25	20221130	1134	4.67	20231006	0.01	N	205500	500	232 억	313427	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History