KissMeData/201490/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161004	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	10	2	0.33	284125580	94769	128.37	2980	3025	2955	3885	2095	2990	2998.09	2.32	4870	3080	3035	3000	2955	2920	3017	2937	156	895	500	2150	5	1	31257770	938	10.83	0.77	12	0.30	277.00	3872.00	4590	20221205	-34.64	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.76	N	201490	500	156 억	726108	N	N	36	N	N
3	20231130	151004	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	10	2	0.33	270671225	90269	122.28	2980	3025	2955	3885	2095	2990	2998.50	2.32	4969	3080	3035	3000	2955	2920	3017	2937	156	895	500	2150	5	1	31257770	938	10.83	0.77	12	0.29	277.00	3872.00	4590	20221205	-34.64	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.76	N	201490	500	156 억	726108	N	N	223	N	N
4	20231130	141000	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	35	2	1.17	158637585	52755	71.46	2980	3025	2980	3885	2095	2990	3007.06	2.32	1183	3080	3035	3000	2955	2920	3017	2937	156	895	500	2150	5	1	31257770	946	10.92	0.78	12	0.17	277.00	3872.00	4590	20221205	-34.10	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4590	-34.10	20221205	2540	19.09	20231004	5.76	N	201490	500	156 억	726108	N	N	223	N	N
5	20231130	130959	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	25	2	0.84	127313030	42377	57.40	2980	3025	2980	3885	2095	2990	3004.30	2.32	1175	3080	3035	3000	2955	2920	3017	2937	156	895	500	2150	5	1	31257770	942	10.88	0.78	12	0.14	277.00	3872.00	4590	20221205	-34.31	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4590	-34.31	20221205	2540	18.70	20231004	5.76	N	201490	500	156 억	726108	N	N	223	N	N
6	20231130	121012	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	30	2	1.00	120828250	40223	54.49	2980	3025	2980	3885	2095	2990	3003.96	2.32	1177	3080	3035	3000	2955	2920	3017	2937	156	895	500	2150	5	1	31257770	944	10.90	0.78	12	0.13	277.00	3872.00	4590	20221205	-34.20	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4590	-34.20	20221205	2540	18.90	20231004	5.76	N	201490	500	156 억	726108	N	N	223	N	N
7	20231130	111007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	20	2	0.67	90509225	30141	40.83	2980	3025	2980	3885	2095	2990	3002.86	2.32	2249	3080	3035	3000	2955	2920	3017	2937	156	895	500	2150	5	1	31257770	941	10.87	0.78	12	0.10	277.00	3872.00	4590	20221205	-34.42	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4590	-34.42	20221205	2540	18.50	20231004	5.76	N	201490	500	156 억	726108	N	N	223	N	N
8	20231130	101000	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	35	2	1.17	72790885	24258	32.86	2980	3025	2980	3885	2095	2990	3000.70	2.32	2251	3080	3035	3000	2955	2920	3017	2937	156	895	500	2150	5	1	31257770	946	10.92	0.78	12	0.08	277.00	3872.00	4590	20221205	-34.10	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4590	-34.10	20221205	2540	19.09	20231004	5.76	N	201490	500	156 억	726108	N	N	223	N	N
9	20231130	091000	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	10	2	0.33	4017530	1346	1.82	2980	3000	2980	3885	2095	2990	2984.79	2.32	-84	3080	3035	3000	2955	2920	3017	2937	156	895	500	2150	5	1	31257770	938	10.83	0.77	12	0.00	277.00	3872.00	4590	20221205	-34.64	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.76	N	201490	500	156 억	726108	N	N	223	N	N
10	20231129	160957	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2990	-5	5	-0.17	218966470	72823	116.91	2995	3045	2965	3890	2100	2995	3006.84	2.31	4796	3041	3017	2996	2972	2951	3007	2962	156	895	500	2150	5	1	31257770	935	10.79	0.77	12	0.23	277.00	3872.00	4680	20221125	-36.11	2540	20231004	17.72	4455	-32.88	20230203	2540	17.72	20231004	4590	-34.86	20221205	2540	17.72	20231004	5.77	N	201490	500	156 억	721238	N	N	223	N	N
11	20231129	151006	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	15	2	0.50	208108905	69195	111.09	2995	3045	2965	3890	2100	2995	3007.57	2.31	4505	3041	3017	2996	2972	2951	3007	2962	156	895	500	2150	5	1	31257770	941	10.87	0.78	12	0.22	277.00	3872.00	4680	20221125	-35.68	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4590	-34.42	20221205	2540	18.50	20231004	5.77	N	201490	500	156 억	721238	N	N	0	N	N
12	20231129	140959	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	30	2	1.00	161875815	53815	86.39	2995	3045	2965	3890	2100	2995	3008.01	2.31	5691	3041	3017	2996	2972	2951	3007	2962	156	895	500	2150	5	1	31257770	946	10.92	0.78	12	0.17	277.00	3872.00	4680	20221125	-35.36	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4590	-34.10	20221205	2540	19.09	20231004	5.77	N	201490	500	156 억	721238	N	N	0	N	N
13	20231129	130959	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	30	2	1.00	139098830	46283	74.30	2995	3045	2965	3890	2100	2995	3005.40	2.31	3702	3041	3017	2996	2972	2951	3007	2962	156	895	500	2150	5	1	31257770	946	10.92	0.78	12	0.15	277.00	3872.00	4680	20221125	-35.36	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4590	-34.10	20221205	2540	19.09	20231004	5.77	N	201490	500	156 억	721238	N	N	0	N	N
14	20231129	121002	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	25	2	0.83	104324880	34779	55.83	2995	3045	2965	3890	2100	2995	2999.65	2.31	3924	3041	3017	2996	2972	2951	3007	2962	156	895	500	2150	5	1	31257770	944	10.90	0.78	12	0.11	277.00	3872.00	4680	20221125	-35.47	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4590	-34.20	20221205	2540	18.90	20231004	5.77	N	201490	500	156 억	721238	N	N	0	N	N
15	20231129	111001	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3035	40	2	1.34	93434345	31164	50.03	2995	3045	2965	3890	2100	2995	2998.15	2.31	3925	3041	3017	2996	2972	2951	3007	2962	156	895	500	2150	5	1	31257770	949	10.96	0.78	12	0.10	277.00	3872.00	4680	20221125	-35.15	2540	20231004	19.49	4455	-31.87	20230203	2540	19.49	20231004	4590	-33.88	20221205	2540	19.49	20231004	5.77	N	201490	500	156 억	721238	N	N	0	N	N
16	20231129	100958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2985	-10	5	-0.33	30549925	10264	16.48	2995	2995	2965	3890	2100	2995	2976.42	2.31	-1315	3041	3017	2996	2972	2951	3007	2962	156	895	500	2150	5	1	31257770	933	10.78	0.77	12	0.03	277.00	3872.00	4680	20221125	-36.22	2540	20231004	17.52	4455	-33.00	20230203	2540	17.52	20231004	4590	-34.97	20221205	2540	17.52	20231004	5.77	N	201490	500	156 억	721238	N	N	0	N	N
17	20231129	090955	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2980	-15	5	-0.50	3812995	1277	2.05	2995	2995	2980	3890	2100	2995	2985.90	2.31	-289	3041	3017	2996	2972	2951	3007	2962	156	895	500	2150	5	1	31257770	931	10.76	0.77	12	0.00	277.00	3872.00	4680	20221125	-36.32	2540	20231004	17.32	4455	-33.11	20230203	2540	17.32	20231004	4590	-35.08	20221205	2540	17.32	20231004	5.77	N	201490	500	156 억	721238	N	N	0	N	N
18	20231128	160956	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	-20	5	-0.66	186087315	62068	95.72	3010	3020	2975	3915	2115	3015	2998.12	2.33	-6443	3065	3040	3010	2985	2955	3025	2970	156	900	500	2170	5	1	31257770	936	10.81	0.77	12	0.20	277.00	3872.00	4755	20221124	-37.01	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	4590	-34.75	20221205	2540	17.91	20231004	5.79	N	201490	500	156 억	727233	N	N	80	N	N
19	20231128	150851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	-20	5	-0.66	173494530	57865	89.24	3010	3020	2975	3915	2115	3015	2998.26	2.33	-5434	3065	3040	3010	2985	2955	3025	2970	156	900	500	2170	5	1	31257770	936	10.81	0.77	12	0.19	277.00	3872.00	4755	20221124	-37.01	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	4590	-34.75	20221205	2540	17.91	20231004	5.79	N	201490	500	156 억	727233	N	N	80	N	N
20	20231128	140956	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-15	5	-0.50	161576765	53894	83.12	3010	3020	2975	3915	2115	3015	2998.05	2.33	-5247	3065	3040	3010	2985	2955	3025	2970	156	900	500	2170	5	1	31257770	938	10.83	0.77	12	0.17	277.00	3872.00	4755	20221124	-36.91	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.79	N	201490	500	156 억	727233	N	N	80	N	N
21	20231128	130948	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	5	2	0.17	142424560	47526	73.30	3010	3020	2975	3915	2115	3015	2996.77	2.33	-5242	3065	3040	3010	2985	2955	3025	2970	156	900	500	2170	5	1	31257770	944	10.90	0.78	12	0.15	277.00	3872.00	4755	20221124	-36.49	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4590	-34.20	20221205	2540	18.90	20231004	5.79	N	201490	500	156 억	727233	N	N	80	N	N
22	20231128	120955	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-15	5	-0.50	104534540	34926	53.86	3010	3015	2975	3915	2115	3015	2993.03	2.33	-7641	3065	3040	3010	2985	2955	3025	2970	156	900	500	2170	5	1	31257770	938	10.83	0.77	12	0.11	277.00	3872.00	4755	20221124	-36.91	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.79	N	201490	500	156 억	727233	N	N	80	N	N
23	20231128	110955	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	-5	5	-0.17	87309680	29176	45.00	3010	3015	2975	3915	2115	3015	2992.52	2.33	-7280	3065	3040	3010	2985	2955	3025	2970	156	900	500	2170	5	1	31257770	941	10.87	0.78	12	0.09	277.00	3872.00	4755	20221124	-36.70	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4590	-34.42	20221205	2540	18.50	20231004	5.79	N	201490	500	156 억	727233	N	N	80	N	N
24	20231128	100950	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	-5	5	-0.17	44442955	14827	22.87	3010	3015	2990	3915	2115	3015	2997.43	2.33	-5283	3065	3040	3010	2985	2955	3025	2970	156	900	500	2170	5	1	31257770	941	10.87	0.78	12	0.05	277.00	3872.00	4755	20221124	-36.70	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4590	-34.42	20221205	2540	18.50	20231004	5.79	N	201490	500	156 억	727233	N	N	80	N	N
25	20231128	090951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	0	3	0.00	2573540	854	1.32	3010	3015	3010	3915	2115	3015	3013.51	2.33	-31	3065	3040	3010	2985	2955	3025	2970	156	900	500	2170	5	1	31257770	942	10.88	0.78	12	0.00	277.00	3872.00	4755	20221124	-36.59	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4590	-34.31	20221205	2540	18.70	20231004	5.79	N	201490	500	156 억	727233	N	N	80	N	N
26	20231127	160944	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	-15	5	-0.50	192755340	64152	97.49	3020	3035	2980	3935	2125	3030	3004.33	2.32	2634	3103	3066	3033	2996	2963	3050	2980	156	905	500	2180	5	1	31257770	942	10.88	0.78	12	0.21	277.00	3872.00	4755	20221124	-36.59	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4590	-34.31	20221205	2540	18.70	20231004	5.75	N	201490	500	156 억	724880	N	N	80	N	N
27	20231127	150953	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-30	5	-0.99	175152035	58311	88.61	3020	3035	2980	3935	2125	3030	3003.76	2.32	2840	3103	3066	3033	2996	2963	3050	2980	156	905	500	2180	5	1	31257770	938	10.83	0.77	12	0.19	277.00	3872.00	4755	20221124	-36.91	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.75	N	201490	500	156 억	724880	N	N	0	N	N
28	20231127	140952	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	-35	5	-1.16	153971140	51251	77.88	3020	3035	2980	3935	2125	3030	3004.26	2.32	962	3103	3066	3033	2996	2963	3050	2980	156	905	500	2180	5	1	31257770	936	10.81	0.77	12	0.16	277.00	3872.00	4755	20221124	-37.01	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	4590	-34.75	20221205	2540	17.91	20231004	5.75	N	201490	500	156 억	724880	N	N	0	N	N
29	20231127	130954	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-30	5	-0.99	137656000	45788	69.58	3020	3035	2980	3935	2125	3030	3006.38	2.32	-9	3103	3066	3033	2996	2963	3050	2980	156	905	500	2180	5	1	31257770	938	10.83	0.77	12	0.15	277.00	3872.00	4755	20221124	-36.91	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.75	N	201490	500	156 억	724880	N	N	0	N	N
30	20231127	120958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-30	5	-0.99	110513325	36714	55.79	3020	3035	2990	3935	2125	3030	3010.11	2.32	981	3103	3066	3033	2996	2963	3050	2980	156	905	500	2180	5	1	31257770	938	10.83	0.77	12	0.12	277.00	3872.00	4755	20221124	-36.91	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.75	N	201490	500	156 억	724880	N	N	0	N	N
31	20231127	110942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	-20	5	-0.66	88494060	29369	44.63	3020	3035	3005	3935	2125	3030	3013.18	2.32	1481	3103	3066	3033	2996	2963	3050	2980	156	905	500	2180	5	1	31257770	941	10.87	0.78	12	0.09	277.00	3872.00	4755	20221124	-36.70	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4590	-34.42	20221205	2540	18.50	20231004	5.75	N	201490	500	156 억	724880	N	N	0	N	N
32	20231127	100941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	-5	5	-0.17	65150120	21625	32.86	3020	3035	3005	3935	2125	3030	3012.72	2.32	1375	3103	3066	3033	2996	2963	3050	2980	156	905	500	2180	5	1	31257770	946	10.92	0.78	12	0.07	277.00	3872.00	4755	20221124	-36.38	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4590	-34.10	20221205	2540	19.09	20231004	5.75	N	201490	500	156 억	724880	N	N	0	N	N
33	20231127	090945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	0	3	0.00	9551895	3162	4.81	3020	3035	3015	3935	2125	3030	3020.84	2.32	272	3103	3066	3033	2996	2963	3050	2980	156	905	500	2180	5	1	31257770	947	10.94	0.78	12	0.01	277.00	3872.00	4755	20221124	-36.28	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4590	-33.99	20221205	2540	19.29	20231004	5.75	N	201490	500	156 억	724880	N	N	0	N	N
34	20231124	160937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	-20	5	-0.66	198742920	65794	89.23	3060	3070	3000	3965	2135	3050	3020.68	2.32	263	3100	3075	3040	3015	2980	3087	3027	156	915	500	2190	5	1	31257770	947	10.94	0.78	12	0.21	277.00	3872.00	4805	20221122	-36.94	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4755	-36.28	20221124	2540	19.29	20231004	5.75	N	201490	500	156 억	724617	N	N	14	N	N
35	20231124	150946	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	-35	5	-1.15	163615225	54171	73.47	3060	3070	3000	3965	2135	3050	3020.35	2.32	2158	3100	3075	3040	3015	2980	3087	3027	156	915	500	2190	5	1	31257770	942	10.88	0.78	12	0.17	277.00	3872.00	4805	20221122	-37.25	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4755	-36.59	20221124	2540	18.70	20231004	5.75	N	201490	500	156 억	724617	N	N	14	N	N
36	20231124	140945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	-35	5	-1.15	145401385	48124	65.27	3060	3070	3000	3965	2135	3050	3021.39	2.32	3472	3100	3075	3040	3015	2980	3087	3027	156	915	500	2190	5	1	31257770	942	10.88	0.78	12	0.15	277.00	3872.00	4805	20221122	-37.25	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4755	-36.59	20221124	2540	18.70	20231004	5.75	N	201490	500	156 억	724617	N	N	14	N	N
37	20231124	130941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	-30	5	-0.98	131624630	43549	59.06	3060	3070	3000	3965	2135	3050	3022.45	2.32	4306	3100	3075	3040	3015	2980	3087	3027	156	915	500	2190	5	1	31257770	944	10.90	0.78	12	0.14	277.00	3872.00	4805	20221122	-37.15	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4755	-36.49	20221124	2540	18.90	20231004	5.75	N	201490	500	156 억	724617	N	N	14	N	N
38	20231124	120948	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	-25	5	-0.82	123155935	40744	55.26	3060	3070	3000	3965	2135	3050	3022.68	2.32	4675	3100	3075	3040	3015	2980	3087	3027	156	915	500	2190	5	1	31257770	946	10.92	0.78	12	0.13	277.00	3872.00	4805	20221122	-37.04	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4755	-36.38	20221124	2540	19.09	20231004	5.75	N	201490	500	156 억	724617	N	N	14	N	N
39	20231124	110944	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	-30	5	-0.98	112516565	37220	50.48	3060	3070	3000	3965	2135	3050	3023.01	2.32	3962	3100	3075	3040	3015	2980	3087	3027	156	915	500	2190	5	1	31257770	944	10.90	0.78	12	0.12	277.00	3872.00	4805	20221122	-37.15	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4755	-36.49	20221124	2540	18.90	20231004	5.75	N	201490	500	156 억	724617	N	N	14	N	N
40	20231124	100944	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	-40	5	-1.31	88017730	29124	39.50	3060	3070	3000	3965	2135	3050	3022.17	2.32	3849	3100	3075	3040	3015	2980	3087	3027	156	915	500	2190	5	1	31257770	941	10.87	0.78	12	0.09	277.00	3872.00	4805	20221122	-37.36	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4755	-36.70	20221124	2540	18.50	20231004	5.75	N	201490	500	156 억	724617	N	N	14	N	N
41	20231124	090939	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3035	-15	5	-0.49	11382320	3726	5.05	3060	3070	3035	3965	2135	3050	3054.84	2.32	-1450	3100	3075	3040	3015	2980	3087	3027	156	915	500	2190	5	1	31257770	949	10.96	0.78	12	0.01	277.00	3872.00	4805	20221122	-36.84	2540	20231004	19.49	4455	-31.87	20230203	2540	19.49	20231004	4755	-36.17	20221124	2540	19.49	20231004	5.75	N	201490	500	156 억	724617	N	N	14	N	N
42	20231123	160929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3050	5	2	0.16	223253255	73655	140.18	3045	3065	3005	3955	2135	3045	3031.00	2.30	4165	3095	3070	3045	3020	2995	3057	3007	156	910	500	2190	5	1	31257770	953	11.01	0.79	12	0.24	277.00	3872.00	4835	20221121	-36.92	2540	20231004	20.08	4455	-31.54	20230203	2540	20.08	20231004	4755	-35.86	20221124	2540	20.08	20231004	5.82	N	201490	500	156 억	720458	N	N	14	N	N
43	20231123	150959	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	-15	5	-0.49	179246320	59198	112.67	3045	3065	3005	3955	2135	3045	3027.91	2.30	1590	3095	3070	3045	3020	2995	3057	3007	156	910	500	2190	5	1	31257770	947	10.94	0.78	12	0.19	277.00	3872.00	4835	20221121	-37.33	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4755	-36.28	20221124	2540	19.29	20231004	5.82	N	201490	500	156 억	720458	N	N	22	N	N
44	20231123	140959	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3035	-10	5	-0.33	157249365	51926	98.83	3045	3065	3005	3955	2135	3045	3028.34	2.30	662	3095	3070	3045	3020	2995	3057	3007	156	910	500	2190	5	1	31257770	949	10.96	0.78	12	0.17	277.00	3872.00	4835	20221121	-37.23	2540	20231004	19.49	4455	-31.87	20230203	2540	19.49	20231004	4755	-36.17	20221124	2540	19.49	20231004	5.82	N	201490	500	156 억	720458	N	N	22	N	N
45	20231123	130958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	-15	5	-0.49	149468530	49356	93.94	3045	3065	3005	3955	2135	3045	3028.38	2.30	830	3095	3070	3045	3020	2995	3057	3007	156	910	500	2190	5	1	31257770	947	10.94	0.78	12	0.16	277.00	3872.00	4835	20221121	-37.33	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4755	-36.28	20221124	2540	19.29	20231004	5.82	N	201490	500	156 억	720458	N	N	22	N	N
46	20231123	120943	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3040	-5	5	-0.16	130704635	43154	82.13	3045	3065	3005	3955	2135	3045	3028.80	2.30	-917	3095	3070	3045	3020	2995	3057	3007	156	910	500	2190	5	1	31257770	950	10.97	0.79	12	0.14	277.00	3872.00	4835	20221121	-37.13	2540	20231004	19.69	4455	-31.76	20230203	2540	19.69	20231004	4755	-36.07	20221124	2540	19.69	20231004	5.82	N	201490	500	156 억	720458	N	N	22	N	N
47	20231123	111007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	-25	5	-0.82	101518945	33533	63.82	3045	3065	3005	3955	2135	3045	3027.43	2.30	-1924	3095	3070	3045	3020	2995	3057	3007	156	910	500	2190	5	1	31257770	944	10.90	0.78	12	0.11	277.00	3872.00	4835	20221121	-37.54	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4755	-36.49	20221124	2540	18.90	20231004	5.82	N	201490	500	156 억	720458	N	N	22	N	N
48	20231123	100945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3040	-5	5	-0.16	33864945	11136	21.19	3045	3065	3025	3955	2135	3045	3041.03	2.30	-3208	3095	3070	3045	3020	2995	3057	3007	156	910	500	2190	5	1	31257770	950	10.97	0.79	12	0.04	277.00	3872.00	4835	20221121	-37.13	2540	20231004	19.69	4455	-31.76	20230203	2540	19.69	20231004	4755	-36.07	20221124	2540	19.69	20231004	5.82	N	201490	500	156 억	720458	N	N	22	N	N
49	20231123	090942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3060	15	2	0.49	12541525	4113	7.83	3045	3065	3025	3955	2135	3045	3049.24	2.30	-1622	3095	3070	3045	3020	2995	3057	3007	156	910	500	2190	5	1	31257770	956	11.05	0.79	12	0.01	277.00	3872.00	4835	20221121	-36.71	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4755	-35.65	20221124	2540	20.47	20231004	5.82	N	201490	500	156 억	720458	N	N	22	N	N
50	20231122	160907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3045	-25	5	-0.81	153052955	50351	39.60	3065	3070	3020	3990	2150	3070	3039.72	2.33	-8020	3140	3105	3070	3035	3000	3122	3052	156	920	500	2210	5	1	31257770	952	10.99	0.79	12	0.16	277.00	3872.00	4975	20221118	-38.79	2540	20231004	19.88	4455	-31.65	20230203	2540	19.88	20231004	4805	-36.63	20221122	2540	19.88	20231004	5.87	N	201490	500	156 억	728425	N	N	22	N	N
51	20231122	150925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3045	-25	5	-0.81	134898335	44381	34.90	3065	3070	3020	3990	2150	3070	3039.55	2.33	-7532	3140	3105	3070	3035	3000	3122	3052	156	920	500	2210	5	1	31257770	952	10.99	0.79	12	0.14	277.00	3872.00	4975	20221118	-38.79	2540	20231004	19.88	4455	-31.65	20230203	2540	19.88	20231004	4805	-36.63	20221122	2540	19.88	20231004	5.87	N	201490	500	156 억	728425	N	N	32	N	N
52	20231122	140917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3050	-20	5	-0.65	108908115	35818	28.17	3065	3070	3020	3990	2150	3070	3040.60	2.33	-6446	3140	3105	3070	3035	3000	3122	3052	156	920	500	2210	5	1	31257770	953	11.01	0.79	12	0.11	277.00	3872.00	4975	20221118	-38.69	2540	20231004	20.08	4455	-31.54	20230203	2540	20.08	20231004	4805	-36.52	20221122	2540	20.08	20231004	5.87	N	201490	500	156 억	728425	N	N	32	N	N
53	20231122	130950	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3050	-20	5	-0.65	103176705	33934	26.69	3065	3070	3020	3990	2150	3070	3040.51	2.33	-6781	3140	3105	3070	3035	3000	3122	3052	156	920	500	2210	5	1	31257770	953	11.01	0.79	12	0.11	277.00	3872.00	4975	20221118	-38.69	2540	20231004	20.08	4455	-31.54	20230203	2540	20.08	20231004	4805	-36.52	20221122	2540	20.08	20231004	5.87	N	201490	500	156 억	728425	N	N	32	N	N
54	20231122	120953	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3035	-35	5	-1.14	87575870	28806	22.65	3065	3070	3020	3990	2150	3070	3040.20	2.33	-6766	3140	3105	3070	3035	3000	3122	3052	156	920	500	2210	5	1	31257770	949	10.96	0.78	12	0.09	277.00	3872.00	4975	20221118	-38.99	2540	20231004	19.49	4455	-31.87	20230203	2540	19.49	20231004	4805	-36.84	20221122	2540	19.49	20231004	5.87	N	201490	500	156 억	728425	N	N	32	N	N
55	20231122	111038	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	-40	5	-1.30	74271340	24410	19.20	3065	3070	3025	3990	2150	3070	3042.66	2.33	-6680	3140	3105	3070	3035	3000	3122	3052	156	920	500	2210	5	1	31257770	947	10.94	0.78	12	0.08	277.00	3872.00	4975	20221118	-39.10	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4805	-36.94	20221122	2540	19.29	20231004	5.87	N	201490	500	156 억	728425	N	N	32	N	N
56	20231122	101004	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3040	-30	5	-0.98	45249585	14832	11.66	3065	3070	3040	3990	2150	3070	3050.81	2.33	-5027	3140	3105	3070	3035	3000	3122	3052	156	920	500	2210	5	1	31257770	950	10.97	0.79	12	0.05	277.00	3872.00	4975	20221118	-38.89	2540	20231004	19.69	4455	-31.76	20230203	2540	19.69	20231004	4805	-36.73	20221122	2540	19.69	20231004	5.87	N	201490	500	156 억	728425	N	N	32	N	N
57	20231122	090914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3070	0	3	0.00	8249345	2694	2.12	3065	3070	3050	3990	2150	3070	3062.12	2.33	-1012	3140	3105	3070	3035	3000	3122	3052	156	920	500	2210	5	1	31257770	960	11.08	0.79	12	0.01	277.00	3872.00	4975	20221118	-38.29	2540	20231004	20.87	4455	-31.09	20230203	2540	20.87	20231004	4805	-36.11	20221122	2540	20.87	20231004	5.87	N	201490	500	156 억	728425	N	N	32	N	N
58	20231121	160920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3070	35	2	1.15	388677925	126500	128.71	3035	3105	3035	3945	2125	3035	3072.60	2.28	15728	3111	3072	3011	2972	2911	3092	2992	156	910	500	2180	5	1	31257770	960	11.08	0.79	12	0.40	277.00	3872.00	4975	20221118	-38.29	2540	20231004	20.87	4455	-31.09	20230203	2540	20.87	20231004	4835	-36.50	20221121	2540	20.87	20231004	5.87	N	201490	500	156 억	712761	N	N	32	N	N
59	20231121	150922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3065	30	2	0.99	363845025	118396	120.46	3035	3105	3035	3945	2125	3035	3073.12	2.28	14276	3111	3072	3011	2972	2911	3092	2992	156	910	500	2180	5	1	31257770	958	11.06	0.79	12	0.38	277.00	3872.00	4975	20221118	-38.39	2540	20231004	20.67	4455	-31.20	20230203	2540	20.67	20231004	4835	-36.61	20221121	2540	20.67	20231004	5.87	N	201490	500	156 억	712761	N	N	92	N	N
60	20231121	140908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3075	40	2	1.32	354068400	115210	117.22	3035	3105	3035	3945	2125	3035	3073.24	2.28	15796	3111	3072	3011	2972	2911	3092	2992	156	910	500	2180	5	1	31257770	961	11.10	0.79	12	0.37	277.00	3872.00	4975	20221118	-38.19	2540	20231004	21.06	4455	-30.98	20230203	2540	21.06	20231004	4835	-36.40	20221121	2540	21.06	20231004	5.87	N	201490	500	156 억	712761	N	N	92	N	N
61	20231121	130901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3075	40	2	1.32	338267730	110063	111.99	3035	3105	3035	3945	2125	3035	3073.40	2.28	18242	3111	3072	3011	2972	2911	3092	2992	156	910	500	2180	5	1	31257770	961	11.10	0.79	12	0.35	277.00	3872.00	4975	20221118	-38.19	2540	20231004	21.06	4455	-30.98	20230203	2540	21.06	20231004	4835	-36.40	20221121	2540	21.06	20231004	5.87	N	201490	500	156 억	712761	N	N	92	N	N
62	20231121	120902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3085	50	2	1.65	316960985	103115	104.92	3035	3105	3035	3945	2125	3035	3073.86	2.28	18166	3111	3072	3011	2972	2911	3092	2992	156	910	500	2180	5	1	31257770	964	11.14	0.80	12	0.33	277.00	3872.00	4975	20221118	-37.99	2540	20231004	21.46	4455	-30.75	20230203	2540	21.46	20231004	4835	-36.19	20221121	2540	21.46	20231004	5.87	N	201490	500	156 억	712761	N	N	92	N	N
63	20231121	110858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3095	60	2	1.98	308090130	100238	101.99	3035	3105	3035	3945	2125	3035	3073.59	2.28	18672	3111	3072	3011	2972	2911	3092	2992	156	910	500	2180	5	1	31257770	967	11.17	0.80	12	0.32	277.00	3872.00	4975	20221118	-37.79	2540	20231004	21.85	4455	-30.53	20230203	2540	21.85	20231004	4835	-35.99	20221121	2540	21.85	20231004	5.87	N	201490	500	156 억	712761	N	N	92	N	N
64	20231121	100836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3065	30	2	0.99	94614580	31024	31.57	3035	3065	3035	3945	2125	3035	3049.72	2.28	9575	3111	3072	3011	2972	2911	3092	2992	156	910	500	2180	5	1	31257770	958	11.06	0.79	12	0.10	277.00	3872.00	4975	20221118	-38.39	2540	20231004	20.67	4455	-31.20	20230203	2540	20.67	20231004	4835	-36.61	20221121	2540	20.67	20231004	5.87	N	201490	500	156 억	712761	N	N	92	N	N
65	20231121	090850	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3055	20	2	0.66	8142735	2671	2.72	3035	3055	3035	3945	2125	3035	3048.57	2.28	-26	3111	3072	3011	2972	2911	3092	2992	156	910	500	2180	5	1	31257770	955	11.03	0.79	12	0.01	277.00	3872.00	4975	20221118	-38.59	2540	20231004	20.28	4455	-31.43	20230203	2540	20.28	20231004	4835	-36.81	20221121	2540	20.28	20231004	5.87	N	201490	500	156 억	712761	N	N	92	N	N
66	20231120	160856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3035	60	2	2.02	291970460	96687	78.03	2975	3050	2950	3865	2085	2975	3019.75	2.18	30369	3075	3025	2990	2940	2905	3007	2922	156	890	500	2140	5	1	31257770	949	10.96	0.78	12	0.31	277.00	3872.00	4975	20221118	-38.99	2540	20231004	19.49	4455	-31.87	20230203	2540	19.49	20231004	4835	-37.23	20221121	2540	19.49	20231004	5.82	N	201490	500	156 억	682380	N	N	92	N	N
67	20231120	150903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3040	65	2	2.18	279286280	92500	74.65	2975	3050	2950	3865	2085	2975	3019.31	2.18	30064	3075	3025	2990	2940	2905	3007	2922	156	890	500	2140	5	1	31257770	950	10.97	0.79	12	0.30	277.00	3872.00	4975	20221118	-38.89	2540	20231004	19.69	4455	-31.76	20230203	2540	19.69	20231004	4835	-37.13	20221121	2540	19.69	20231004	5.82	N	201490	500	156 억	682380	N	N	18	N	N
68	20231120	140903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3040	65	2	2.18	211779490	70215	56.67	2975	3050	2950	3865	2085	2975	3016.16	2.18	25694	3075	3025	2990	2940	2905	3007	2922	156	890	500	2140	5	1	31257770	950	10.97	0.79	12	0.22	277.00	3872.00	4975	20221118	-38.89	2540	20231004	19.69	4455	-31.76	20230203	2540	19.69	20231004	4835	-37.13	20221121	2540	19.69	20231004	5.82	N	201490	500	156 억	682380	N	N	18	N	N
69	20231120	130856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3035	60	2	2.02	188375730	62496	50.44	2975	3050	2950	3865	2085	2975	3014.20	2.18	20439	3075	3025	2990	2940	2905	3007	2922	156	890	500	2140	5	1	31257770	949	10.96	0.78	12	0.20	277.00	3872.00	4975	20221118	-38.99	2540	20231004	19.49	4455	-31.87	20230203	2540	19.49	20231004	4835	-37.23	20221121	2540	19.49	20231004	5.82	N	201490	500	156 억	682380	N	N	18	N	N
70	20231120	120859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	55	2	1.85	180347540	59845	48.30	2975	3050	2950	3865	2085	2975	3013.58	2.18	18749	3075	3025	2990	2940	2905	3007	2922	156	890	500	2140	5	1	31257770	947	10.94	0.78	12	0.19	277.00	3872.00	4975	20221118	-39.10	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4835	-37.33	20221121	2540	19.29	20231004	5.82	N	201490	500	156 억	682380	N	N	18	N	N
71	20231120	110855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	50	2	1.68	164125105	54484	43.97	2975	3050	2950	3865	2085	2975	3012.35	2.18	15486	3075	3025	2990	2940	2905	3007	2922	156	890	500	2140	5	1	31257770	946	10.92	0.78	12	0.17	277.00	3872.00	4975	20221118	-39.20	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4835	-37.44	20221121	2540	19.09	20231004	5.82	N	201490	500	156 억	682380	N	N	18	N	N
72	20231120	100853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3035	60	2	2.02	130673515	43354	34.99	2975	3050	2950	3865	2085	2975	3014.11	2.18	14063	3075	3025	2990	2940	2905	3007	2922	156	890	500	2140	5	1	31257770	949	10.96	0.78	12	0.14	277.00	3872.00	4975	20221118	-38.99	2540	20231004	19.49	4455	-31.87	20230203	2540	19.49	20231004	4835	-37.23	20221121	2540	19.49	20231004	5.82	N	201490	500	156 억	682380	N	N	18	N	N
73	20231120	090902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3005	30	2	1.01	20848015	6972	5.63	2975	3005	2950	3865	2085	2975	2990.25	2.18	-710	3075	3025	2990	2940	2905	3007	2922	156	890	500	2140	5	1	31257770	939	10.85	0.78	12	0.02	277.00	3872.00	4975	20221118	-39.60	2540	20231004	18.31	4455	-32.55	20230203	2540	18.31	20231004	4835	-37.85	20221121	2540	18.31	20231004	5.82	N	201490	500	156 억	682380	N	N	18	N	N
74	20231117	160920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2975	-65	5	-2.14	357836315	119803	140.98	3040	3040	2955	3950	2130	3040	2986.87	2.21	-4621	3070	3055	3025	3010	2980	3062	3017	156	910	500	2180	5	1	31257770	930	10.74	0.77	12	0.38	277.00	3872.00	4975	20221118	-40.20	2540	20231004	17.13	4455	-33.22	20230203	2540	17.13	20231004	4975	-40.20	20221118	2540	17.13	20231004	5.83	N	201490	500	156 억	689885	N	N	18	N	N
75	20231117	150926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2980	-60	5	-1.97	323599125	108254	127.39	3040	3040	2955	3950	2130	3040	2989.26	2.21	-4592	3070	3055	3025	3010	2980	3062	3017	156	910	500	2180	5	1	31257770	931	10.76	0.77	12	0.35	277.00	3872.00	4975	20221118	-40.10	2540	20231004	17.32	4455	-33.11	20230203	2540	17.32	20231004	4975	-40.10	20221118	2540	17.32	20231004	5.83	N	201490	500	156 억	689885	N	N	44	N	N
76	20231117	140920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-40	5	-1.32	190624605	63439	74.65	3040	3040	2985	3950	2130	3040	3004.85	2.21	-7524	3070	3055	3025	3010	2980	3062	3017	156	910	500	2180	5	1	31257770	938	10.83	0.77	12	0.20	277.00	3872.00	4975	20221118	-39.70	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4975	-39.70	20221118	2540	18.11	20231004	5.83	N	201490	500	156 억	689885	N	N	44	N	N
77	20231117	130919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	-45	5	-1.48	151306420	50296	59.19	3040	3040	2995	3950	2130	3040	3008.32	2.21	-1638	3070	3055	3025	3010	2980	3062	3017	156	910	500	2180	5	1	31257770	936	10.81	0.77	12	0.16	277.00	3872.00	4975	20221118	-39.80	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	4975	-39.80	20221118	2540	17.91	20231004	5.83	N	201490	500	156 억	689885	N	N	44	N	N
78	20231117	120920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	-30	5	-0.99	132393390	43990	51.77	3040	3040	3000	3950	2130	3040	3009.62	2.21	-572	3070	3055	3025	3010	2980	3062	3017	156	910	500	2180	5	1	31257770	941	10.87	0.78	12	0.14	277.00	3872.00	4975	20221118	-39.50	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4975	-39.50	20221118	2540	18.50	20231004	5.83	N	201490	500	156 억	689885	N	N	44	N	N
79	20231117	110925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	-15	5	-0.49	121948525	40517	47.68	3040	3040	3000	3950	2130	3040	3009.81	2.21	-123	3070	3055	3025	3010	2980	3062	3017	156	910	500	2180	5	1	31257770	946	10.92	0.78	12	0.13	277.00	3872.00	4975	20221118	-39.20	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4975	-39.20	20221118	2540	19.09	20231004	5.83	N	201490	500	156 억	689885	N	N	44	N	N
80	20231117	100922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	-20	5	-0.66	96808780	32161	37.85	3040	3040	3000	3950	2130	3040	3010.13	2.21	-3612	3070	3055	3025	3010	2980	3062	3017	156	910	500	2180	5	1	31257770	944	10.90	0.78	12	0.10	277.00	3872.00	4975	20221118	-39.30	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4975	-39.30	20221118	2540	18.90	20231004	5.83	N	201490	500	156 억	689885	N	N	44	N	N
81	20231117	090923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	-10	5	-0.33	8254925	2724	3.21	3040	3040	3010	3950	2130	3040	3030.44	2.21	-326	3070	3055	3025	3010	2980	3062	3017	156	910	500	2180	5	1	31257770	947	10.94	0.78	12	0.01	277.00	3872.00	4975	20221118	-39.10	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4975	-39.10	20221118	2540	19.29	20231004	5.83	N	201490	500	156 억	689885	N	N	44	N	N
82	20231116	160921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	-10	5	-0.33	206015180	68435	81.68	3005	3035	2995	3935	2125	3030	3010.38	2.17	13265	3060	3045	3020	3005	2980	3050	3010	156	905	500	2180	5	1	31257770	944	10.90	0.78	12	0.22	277.00	3872.00	4975	20221118	-39.30	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4975	-39.30	20221118	2540	18.90	20231004	5.86	N	201490	500	156 억	676986	N	N	84	N	N
83	20231116	150915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-30	5	-0.99	173915315	57771	68.95	3005	3035	2995	3935	2125	3030	3010.43	2.17	13417	3060	3045	3020	3005	2980	3050	3010	156	905	500	2180	5	1	31257770	938	10.83	0.77	12	0.18	277.00	3872.00	4975	20221118	-39.70	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4975	-39.70	20221118	2540	18.11	20231004	5.86	N	201490	500	156 억	676986	N	N	84	N	N
84	20231116	140851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	-10	5	-0.33	127900775	42432	50.64	3005	3035	3000	3935	2125	3030	3014.25	2.17	10139	3060	3045	3020	3005	2980	3050	3010	156	905	500	2180	5	1	31257770	944	10.90	0.78	12	0.14	277.00	3872.00	4975	20221118	-39.30	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4975	-39.30	20221118	2540	18.90	20231004	5.86	N	201490	500	156 억	676986	N	N	84	N	N
85	20231116	130915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	0	3	0.00	85210370	28246	33.71	3005	3035	3000	3935	2125	3030	3016.72	2.17	8252	3060	3045	3020	3005	2980	3050	3010	156	905	500	2180	5	1	31257770	947	10.94	0.78	12	0.09	277.00	3872.00	4975	20221118	-39.10	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4975	-39.10	20221118	2540	19.29	20231004	5.86	N	201490	500	156 억	676986	N	N	84	N	N
86	20231116	120916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	0	3	0.00	70213330	23292	27.80	3005	3035	3000	3935	2125	3030	3014.48	2.17	8054	3060	3045	3020	3005	2980	3050	3010	156	905	500	2180	5	1	31257770	947	10.94	0.78	12	0.07	277.00	3872.00	4975	20221118	-39.10	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4975	-39.10	20221118	2540	19.29	20231004	5.86	N	201490	500	156 억	676986	N	N	84	N	N
87	20231116	110915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3005	-25	5	-0.83	31189165	10368	12.37	3005	3035	3000	3935	2125	3030	3008.21	2.17	13	3060	3045	3020	3005	2980	3050	3010	156	905	500	2180	5	1	31257770	939	10.85	0.78	12	0.03	277.00	3872.00	4975	20221118	-39.60	2540	20231004	18.31	4455	-32.55	20230203	2540	18.31	20231004	4975	-39.60	20221118	2540	18.31	20231004	5.86	N	201490	500	156 억	676986	N	N	84	N	N
88	20231116	100915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3005	-25	5	-0.83	3224915	1073	1.28	3005	3030	3005	3935	2125	3030	3005.51	2.17	35	3060	3045	3020	3005	2980	3050	3010	156	905	500	2180	5	1	31257770	939	10.85	0.78	12	0.00	277.00	3872.00	4975	20221118	-39.60	2540	20231004	18.31	4455	-32.55	20230203	2540	18.31	20231004	4975	-39.60	20221118	2540	18.31	20231004	5.86	N	201490	500	156 억	676986	N	N	84	N	N
89	20231116	090920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	0	3	0.00	0	0	0.00	0	0	0	3935	2125	3030	0.00	2.17	0	3060	3045	3020	3005	2980	3050	3010	156	905	500	2180	5	1	31257770	947	10.94	0.78	12	0.00	277.00	3872.00	4975	20221118	-39.10	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4975	-39.10	20221118	2540	19.29	20231004	5.86	N	201490	500	156 억	676986	N	N	84	N	N
90	20231115	160814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	20	2	0.66	252471360	83648	143.20	3030	3035	2995	3910	2110	3010	3018.11	2.07	30121	3090	3050	2985	2945	2880	3070	2965	156	900	500	2160	5	1	31257770	947	10.94	0.78	12	0.27	277.00	3872.00	4975	20221118	-39.10	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4975	-39.10	20221118	2540	19.29	20231004	5.86	N	201490	500	156 억	646865	N	N	84	N	N
91	20231115	150931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	10	2	0.33	237683145	78766	134.84	3030	3035	2995	3910	2110	3010	3017.59	2.07	30072	3090	3050	2985	2945	2880	3070	2965	156	900	500	2160	5	1	31257770	944	10.90	0.78	12	0.25	277.00	3872.00	4975	20221118	-39.30	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4975	-39.30	20221118	2540	18.90	20231004	5.86	N	201490	500	156 억	646865	N	N	3	N	N
92	20231115	140929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	10	2	0.33	205895620	68233	116.81	3030	3035	2995	3910	2110	3010	3017.54	2.07	24509	3090	3050	2985	2945	2880	3070	2965	156	900	500	2160	5	1	31257770	944	10.90	0.78	12	0.22	277.00	3872.00	4975	20221118	-39.30	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4975	-39.30	20221118	2540	18.90	20231004	5.86	N	201490	500	156 억	646865	N	N	3	N	N
93	20231115	130929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	15	2	0.50	179145590	59367	101.63	3030	3035	2995	3910	2110	3010	3017.60	2.07	19062	3090	3050	2985	2945	2880	3070	2965	156	900	500	2160	5	1	31257770	946	10.92	0.78	12	0.19	277.00	3872.00	4975	20221118	-39.20	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4975	-39.20	20221118	2540	19.09	20231004	5.86	N	201490	500	156 억	646865	N	N	3	N	N
94	20231115	120931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	20	2	0.66	167336435	55454	94.93	3030	3035	2995	3910	2110	3010	3017.57	2.07	16407	3090	3050	2985	2945	2880	3070	2965	156	900	500	2160	5	1	31257770	947	10.94	0.78	12	0.18	277.00	3872.00	4975	20221118	-39.10	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4975	-39.10	20221118	2540	19.29	20231004	5.86	N	201490	500	156 억	646865	N	N	3	N	N
95	20231115	110941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	15	2	0.50	137203075	45461	77.83	3030	3035	2995	3910	2110	3010	3018.04	2.07	13813	3090	3050	2985	2945	2880	3070	2965	156	900	500	2160	5	1	31257770	946	10.92	0.78	12	0.15	277.00	3872.00	4975	20221118	-39.20	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4975	-39.20	20221118	2540	19.09	20231004	5.86	N	201490	500	156 억	646865	N	N	3	N	N
96	20231115	100933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	10	2	0.33	92072700	30535	52.27	3030	3035	2995	3910	2110	3010	3015.32	2.07	4178	3090	3050	2985	2945	2880	3070	2965	156	900	500	2160	5	1	31257770	944	10.90	0.78	12	0.10	277.00	3872.00	4975	20221118	-39.30	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4975	-39.30	20221118	2540	18.90	20231004	5.86	N	201490	500	156 억	646865	N	N	3	N	N
97	20231115	090923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	0	3	0.00	10257845	3398	5.82	3030	3035	3000	3910	2110	3010	3018.79	2.07	-936	3090	3050	2985	2945	2880	3070	2965	156	900	500	2160	5	1	31257770	941	10.87	0.78	12	0.01	277.00	3872.00	4975	20221118	-39.50	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4975	-39.50	20221118	2540	18.50	20231004	5.86	N	201490	500	156 억	646865	N	N	3	N	N
98	20231114	160911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	50	2	1.69	174857400	58412	73.12	2920	3025	2920	3845	2075	2960	2993.56	2.03	11141	3100	3030	2980	2910	2860	3005	2885	156	885	500	2130	5	1	31257770	941	10.87	0.78	12	0.19	277.00	3872.00	5040	20221110	-40.28	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4975	-39.50	20221118	2540	18.50	20231004	5.82	N	201490	500	156 억	635713	N	N	3	N	N
99	20231114	150916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	40	2	1.35	165368640	55255	69.17	2920	3025	2920	3845	2075	2960	2992.87	2.03	10097	3100	3030	2980	2910	2860	3005	2885	156	885	500	2130	5	1	31257770	938	10.83	0.77	12	0.18	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4975	-39.70	20221118	2540	18.11	20231004	5.82	N	201490	500	156 억	635713	N	N	13	N	N
100	20231114	140914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	50	2	1.69	160912845	53772	67.32	2920	3025	2920	3845	2075	2960	2992.55	2.03	9992	3100	3030	2980	2910	2860	3005	2885	156	885	500	2130	5	1	31257770	941	10.87	0.78	12	0.17	277.00	3872.00	5040	20221110	-40.28	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4975	-39.50	20221118	2540	18.50	20231004	5.82	N	201490	500	156 억	635713	N	N	13	N	N
101	20231114	130916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	50	2	1.69	145862460	48754	61.03	2920	3025	2920	3845	2075	2960	2991.86	2.03	10376	3100	3030	2980	2910	2860	3005	2885	156	885	500	2130	5	1	31257770	941	10.87	0.78	12	0.16	277.00	3872.00	5040	20221110	-40.28	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4975	-39.50	20221118	2540	18.50	20231004	5.82	N	201490	500	156 억	635713	N	N	13	N	N
102	20231114	120918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	55	2	1.86	132568930	44326	55.49	2920	3025	2920	3845	2075	2960	2990.83	2.03	10245	3100	3030	2980	2910	2860	3005	2885	156	885	500	2130	5	1	31257770	942	10.88	0.78	12	0.14	277.00	3872.00	5040	20221110	-40.18	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4975	-39.40	20221118	2540	18.70	20231004	5.82	N	201490	500	156 억	635713	N	N	13	N	N
103	20231114	110927	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	60	2	2.03	121720445	40726	50.98	2920	3025	2920	3845	2075	2960	2988.82	2.03	11085	3100	3030	2980	2910	2860	3005	2885	156	885	500	2130	5	1	31257770	944	10.90	0.78	12	0.13	277.00	3872.00	5040	20221110	-40.08	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4975	-39.30	20221118	2540	18.90	20231004	5.82	N	201490	500	156 억	635713	N	N	13	N	N
104	20231114	100917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	40	2	1.35	70066515	23543	29.47	2920	3020	2920	3845	2075	2960	2976.16	2.03	8597	3100	3030	2980	2910	2860	3005	2885	156	885	500	2130	5	1	31257770	938	10.83	0.77	12	0.08	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4975	-39.70	20221118	2540	18.11	20231004	5.82	N	201490	500	156 억	635713	N	N	13	N	N
105	20231114	090907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2990	30	2	1.01	25161485	8522	10.67	2920	2990	2920	3845	2075	2960	2952.46	2.03	2340	3100	3030	2980	2910	2860	3005	2885	156	885	500	2130	5	1	31257770	935	10.79	0.77	12	0.03	277.00	3872.00	5040	20221110	-40.67	2540	20231004	17.72	4455	-32.88	20230203	2540	17.72	20231004	4975	-39.90	20221118	2540	17.72	20231004	5.82	N	201490	500	156 억	635713	N	N	13	N	N
106	20231113	160859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2960	-40	5	-1.33	237489200	79769	65.13	3010	3050	2930	3900	2100	3000	2977.21	2.02	5396	3126	3062	3011	2947	2896	3037	2922	156	900	500	2160	5	1	31257770	925	10.69	0.76	12	0.26	277.00	3872.00	5040	20221110	-41.27	2540	20231004	16.54	4455	-33.56	20230203	2540	16.54	20231004	4975	-40.50	20221118	2540	16.54	20231004	5.74	N	201490	500	156 억	630257	N	N	13	N	N
107	20231113	150856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2940	-60	5	-2.00	209822525	70370	57.46	3010	3050	2935	3900	2100	3000	2981.70	2.02	6911	3126	3062	3011	2947	2896	3037	2922	156	900	500	2160	5	1	31257770	919	10.61	0.76	12	0.23	277.00	3872.00	5040	20221110	-41.67	2540	20231004	15.75	4455	-34.01	20230203	2540	15.75	20231004	4975	-40.90	20221118	2540	15.75	20231004	5.74	N	201490	500	156 억	630257	N	N	39	N	N
108	20231113	140856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2970	-30	5	-1.00	190384360	63764	52.06	3010	3050	2940	3900	2100	3000	2985.77	2.02	5649	3126	3062	3011	2947	2896	3037	2922	156	900	500	2160	5	1	31257770	928	10.72	0.77	12	0.20	277.00	3872.00	5040	20221110	-41.07	2540	20231004	16.93	4455	-33.33	20230203	2540	16.93	20231004	4975	-40.30	20221118	2540	16.93	20231004	5.74	N	201490	500	156 억	630257	N	N	39	N	N
109	20231113	130854	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2980	-20	5	-0.67	156045350	52154	42.59	3010	3050	2955	3900	2100	3000	2992.01	2.02	5724	3126	3062	3011	2947	2896	3037	2922	156	900	500	2160	5	1	31257770	931	10.76	0.77	12	0.17	277.00	3872.00	5040	20221110	-40.87	2540	20231004	17.32	4455	-33.11	20230203	2540	17.32	20231004	4975	-40.10	20221118	2540	17.32	20231004	5.74	N	201490	500	156 억	630257	N	N	39	N	N
110	20231113	120857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2955	-45	5	-1.50	144412300	48229	39.38	3010	3050	2955	3900	2100	3000	2994.30	2.02	3767	3126	3062	3011	2947	2896	3037	2922	156	900	500	2160	5	1	31257770	924	10.67	0.76	12	0.15	277.00	3872.00	5040	20221110	-41.37	2540	20231004	16.34	4455	-33.67	20230203	2540	16.34	20231004	4975	-40.60	20221118	2540	16.34	20231004	5.74	N	201490	500	156 억	630257	N	N	39	N	N
111	20231113	110853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	-5	5	-0.17	92833960	30851	25.19	3010	3050	2980	3900	2100	3000	3009.11	2.02	-916	3126	3062	3011	2947	2896	3037	2922	156	900	500	2160	5	1	31257770	936	10.81	0.77	12	0.10	277.00	3872.00	5040	20221110	-40.58	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	4975	-39.80	20221118	2540	17.91	20231004	5.74	N	201490	500	156 억	630257	N	N	39	N	N
112	20231113	100851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	0	3	0.00	78337545	26000	21.23	3010	3050	2990	3900	2100	3000	3012.98	2.02	1904	3126	3062	3011	2947	2896	3037	2922	156	900	500	2160	5	1	31257770	938	10.83	0.77	12	0.08	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4975	-39.70	20221118	2540	18.11	20231004	5.74	N	201490	500	156 억	630257	N	N	39	N	N
113	20231113	090858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	10	2	0.33	10229930	3380	2.76	3010	3050	3010	3900	2100	3000	3026.61	2.02	-1458	3126	3062	3011	2947	2896	3037	2922	156	900	500	2160	5	1	31257770	941	10.87	0.78	12	0.01	277.00	3872.00	5040	20221110	-40.28	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4975	-39.50	20221118	2540	18.50	20231004	5.74	N	201490	500	156 억	630257	N	N	39	N	N
114	20231110	160910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-75	5	-2.44	367598860	122458	59.32	3040	3075	2960	3995	2155	3075	3001.84	2.14	-39814	3175	3125	3050	3000	2925	3150	3025	156	920	500	2210	5	1	31257770	938	10.83	0.77	12	0.39	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	5040	-40.48	20221110	2540	18.11	20231004	5.70	N	201490	500	156 억	670065	N	N	39	N	N
115	20231110	150912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-75	5	-2.44	353627205	117800	57.07	3040	3075	2960	3995	2155	3075	3001.93	2.14	-38701	3175	3125	3050	3000	2925	3150	3025	156	920	500	2210	5	1	31257770	938	10.83	0.77	12	0.38	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	5040	-40.48	20221110	2540	18.11	20231004	5.70	N	201490	500	156 억	670065	N	N	0	N	N
116	20231110	140901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	-80	5	-2.60	325847600	108508	52.57	3040	3075	2960	3995	2155	3075	3002.98	2.14	-36808	3175	3125	3050	3000	2925	3150	3025	156	920	500	2210	5	1	31257770	936	10.81	0.77	12	0.35	277.00	3872.00	5040	20221110	-40.58	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	5040	-40.58	20221110	2540	17.91	20231004	5.70	N	201490	500	156 억	670065	N	N	0	N	N
117	20231110	130902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	-80	5	-2.60	275390220	91614	44.38	3040	3075	2960	3995	2155	3075	3005.98	2.14	-34229	3175	3125	3050	3000	2925	3150	3025	156	920	500	2210	5	1	31257770	936	10.81	0.77	12	0.29	277.00	3872.00	5040	20221110	-40.58	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	5040	-40.58	20221110	2540	17.91	20231004	5.70	N	201490	500	156 억	670065	N	N	0	N	N
118	20231110	120907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-75	5	-2.44	251740880	83673	40.53	3040	3075	2980	3995	2155	3075	3008.63	2.14	-29817	3175	3125	3050	3000	2925	3150	3025	156	920	500	2210	5	1	31257770	938	10.83	0.77	12	0.27	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	5040	-40.48	20221110	2540	18.11	20231004	5.70	N	201490	500	156 억	670065	N	N	0	N	N
119	20231110	110853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3040	-35	5	-1.14	202614840	67279	32.59	3040	3075	2985	3995	2155	3075	3011.56	2.14	-18027	3175	3125	3050	3000	2925	3150	3025	156	920	500	2210	5	1	31257770	950	10.97	0.79	12	0.22	277.00	3872.00	5040	20221110	-39.68	2540	20231004	19.69	4455	-31.76	20230203	2540	19.69	20231004	5040	-39.68	20221110	2540	19.69	20231004	5.70	N	201490	500	156 억	670065	N	N	0	N	N
120	20231110	100902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3005	-70	5	-2.28	149459760	49515	23.99	3040	3075	2990	3995	2155	3075	3018.47	2.14	-12499	3175	3125	3050	3000	2925	3150	3025	156	920	500	2210	5	1	31257770	939	10.85	0.78	12	0.16	277.00	3872.00	5040	20221110	-40.38	2540	20231004	18.31	4455	-32.55	20230203	2540	18.31	20231004	5040	-40.38	20221110	2540	18.31	20231004	5.70	N	201490	500	156 억	670065	N	N	0	N	N
121	20231110	090847	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3075	0	3	0.00	54757450	18104	8.77	3040	3075	2990	3995	2155	3075	3024.61	2.14	-31	3175	3125	3050	3000	2925	3150	3025	156	920	500	2210	5	1	31257770	961	11.10	0.79	12	0.06	277.00	3872.00	5040	20221110	-38.99	2540	20231004	21.06	4455	-30.98	20230203	2540	21.06	20231004	5040	-38.99	20221110	2540	21.06	20231004	5.70	N	201490	500	156 억	670065	N	N	0	N	N
122	20231109	160841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3075	45	2	1.49	622269290	205753	78.13	3055	3100	2975	3935	2125	3030	3024.35	2.17	-7748	3166	3097	3036	2967	2906	3132	3002	156	905	500	2180	5	1	31257770	961	11.10	0.79	12	0.66	277.00	3872.00	5040	20221110	-38.99	2540	20231004	21.06	4455	-30.98	20230203	2540	21.06	20231004	5040	-38.99	20221110	2540	21.06	20231004	5.74	N	201490	500	156 억	678853	N	N	40	N	N
123	20231109	150839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3055	25	2	0.83	567614495	187914	71.36	3055	3100	2975	3935	2125	3030	3020.61	2.17	-5093	3166	3097	3036	2967	2906	3132	3002	156	905	500	2180	5	1	31257770	955	11.03	0.79	12	0.60	277.00	3872.00	5040	20221110	-39.38	2540	20231004	20.28	4455	-31.43	20230203	2540	20.28	20231004	5040	-39.38	20221110	2540	20.28	20231004	5.74	N	201490	500	156 억	678853	N	N	40	N	N
124	20231109	140837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3045	15	2	0.50	504219135	167118	63.46	3055	3100	2975	3935	2125	3030	3017.14	2.17	-7137	3166	3097	3036	2967	2906	3132	3002	156	905	500	2180	5	1	31257770	952	10.99	0.79	12	0.53	277.00	3872.00	5040	20221110	-39.58	2540	20231004	19.88	4455	-31.65	20230203	2540	19.88	20231004	5040	-39.58	20221110	2540	19.88	20231004	5.74	N	201490	500	156 억	678853	N	N	40	N	N
125	20231109	130840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	-30	5	-0.99	374306695	124679	47.34	3055	3065	2975	3935	2125	3030	3002.16	2.17	-667	3166	3097	3036	2967	2906	3132	3002	156	905	500	2180	5	1	31257770	938	10.83	0.77	12	0.40	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	5040	-40.48	20221110	2540	18.11	20231004	5.74	N	201490	500	156 억	678853	N	N	40	N	N
126	20231109	120844	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3005	-25	5	-0.83	336114720	111910	42.50	3055	3065	2975	3935	2125	3030	3003.44	2.17	-621	3166	3097	3036	2967	2906	3132	3002	156	905	500	2180	5	1	31257770	939	10.85	0.78	12	0.36	277.00	3872.00	5040	20221110	-40.38	2540	20231004	18.31	4455	-32.55	20230203	2540	18.31	20231004	5040	-40.38	20221110	2540	18.31	20231004	5.74	N	201490	500	156 억	678853	N	N	40	N	N
127	20231109	110840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	-15	5	-0.50	238397955	79420	30.16	3055	3055	2975	3935	2125	3030	3001.74	2.17	-424	3166	3097	3036	2967	2906	3132	3002	156	905	500	2180	5	1	31257770	942	10.88	0.78	12	0.25	277.00	3872.00	5040	20221110	-40.18	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	5040	-40.18	20221110	2540	18.70	20231004	5.74	N	201490	500	156 억	678853	N	N	40	N	N
128	20231109	100835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	-15	5	-0.50	188521010	62776	23.84	3055	3055	2975	3935	2125	3030	3003.07	2.17	262	3166	3097	3036	2967	2906	3132	3002	156	905	500	2180	5	1	31257770	942	10.88	0.78	12	0.20	277.00	3872.00	5040	20221110	-40.18	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	5040	-40.18	20221110	2540	18.70	20231004	5.74	N	201490	500	156 억	678853	N	N	40	N	N
129	20231109	090842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2980	-50	5	-1.65	70596315	23455	8.91	3055	3055	2975	3935	2125	3030	3009.86	2.17	-4136	3166	3097	3036	2967	2906	3132	3002	156	905	500	2180	5	1	31257770	931	10.76	0.77	12	0.08	277.00	3872.00	5040	20221110	-40.87	2540	20231004	17.32	4455	-33.11	20230203	2540	17.32	20231004	5040	-40.87	20221110	2540	17.32	20231004	5.74	N	201490	500	156 억	678853	N	N	40	N	N
130	20231108	160833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	35	2	1.17	803593920	262736	86.02	2990	3105	2975	3890	2100	2995	3058.56	2.16	4008	3098	3046	2958	2906	2818	3072	2932	156	895	500	2150	5	1	31257770	947	10.94	0.78	12	0.84	277.00	3872.00	5040	20221110	-39.88	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	5040	-39.88	20221110	2540	19.29	20231004	5.71	N	201490	500	156 억	674722	N	N	40	N	N
131	20231108	150839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	30	2	1.00	772102170	252303	82.61	2990	3105	2975	3890	2100	2995	3060.22	2.16	2696	3098	3046	2958	2906	2818	3072	2932	156	895	500	2150	5	1	31257770	946	10.92	0.78	12	0.81	277.00	3872.00	5040	20221110	-39.98	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	5040	-39.98	20221110	2540	19.09	20231004	5.71	N	201490	500	156 억	674722	N	N	392	N	N
132	20231108	140834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3055	60	2	2.00	698145445	227881	74.61	2990	3105	2975	3890	2100	2995	3063.64	2.16	2516	3098	3046	2958	2906	2818	3072	2932	156	895	500	2150	5	1	31257770	955	11.03	0.79	12	0.73	277.00	3872.00	5040	20221110	-39.38	2540	20231004	20.28	4455	-31.43	20230203	2540	20.28	20231004	5040	-39.38	20221110	2540	20.28	20231004	5.71	N	201490	500	156 억	674722	N	N	392	N	N
133	20231108	130831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3060	65	2	2.17	628686005	205078	67.15	2990	3105	2975	3890	2100	2995	3065.59	2.16	2745	3098	3046	2958	2906	2818	3072	2932	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.66	277.00	3872.00	5040	20221110	-39.29	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	5040	-39.29	20221110	2540	20.47	20231004	5.71	N	201490	500	156 억	674722	N	N	392	N	N
134	20231108	120827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3080	85	2	2.84	585399015	190957	62.52	2990	3105	2975	3890	2100	2995	3065.61	2.16	2322	3098	3046	2958	2906	2818	3072	2932	156	895	500	2150	5	1	31257770	963	11.12	0.80	12	0.61	277.00	3872.00	5040	20221110	-38.89	2540	20231004	21.26	4455	-30.86	20230203	2540	21.26	20231004	5040	-38.89	20221110	2540	21.26	20231004	5.71	N	201490	500	156 억	674722	N	N	392	N	N
135	20231108	110835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3055	60	2	2.00	530673980	173180	56.70	2990	3105	2975	3890	2100	2995	3064.29	2.16	5072	3098	3046	2958	2906	2818	3072	2932	156	895	500	2150	5	1	31257770	955	11.03	0.79	12	0.55	277.00	3872.00	5040	20221110	-39.38	2540	20231004	20.28	4455	-31.43	20230203	2540	20.28	20231004	5040	-39.38	20221110	2540	20.28	20231004	5.71	N	201490	500	156 억	674722	N	N	392	N	N
136	20231108	100834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3075	80	2	2.67	397703240	129704	42.47	2990	3105	2975	3890	2100	2995	3066.24	2.16	-2271	3098	3046	2958	2906	2818	3072	2932	156	895	500	2150	5	1	31257770	961	11.10	0.79	12	0.41	277.00	3872.00	5040	20221110	-38.99	2540	20231004	21.06	4455	-30.98	20230203	2540	21.06	20231004	5040	-38.99	20221110	2540	21.06	20231004	5.71	N	201490	500	156 억	674722	N	N	392	N	N
137	20231108	090830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	5	2	0.17	14791615	4946	1.62	2990	3015	2975	3890	2100	2995	2990.62	2.16	-1442	3098	3046	2958	2906	2818	3072	2932	156	895	500	2150	5	1	31257770	938	10.83	0.77	12	0.02	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	5040	-40.48	20221110	2540	18.11	20231004	5.71	N	201490	500	156 억	674722	N	N	392	N	N
138	20231107	160833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	110	2	3.81	896913720	304678	426.09	2900	3010	2870	3750	2020	2885	2943.79	2.17	-4241	2941	2912	2876	2847	2811	2927	2862	156	865	500	2070	5	1	31257770	936	10.81	0.77	12	0.97	277.00	3872.00	5040	20221110	-40.58	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	5040	-40.58	20221110	2540	17.91	20231004	5.67	N	201490	500	156 억	679417	N	N	392	N	N
139	20231107	150834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	115	2	3.99	837990925	285015	398.59	2900	3010	2870	3750	2020	2885	2940.16	2.17	-3951	2941	2912	2876	2847	2811	2927	2862	156	865	500	2070	5	1	31257770	938	10.83	0.77	12	0.91	277.00	3872.00	5040	20221110	-40.48	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	5040	-40.48	20221110	2540	18.11	20231004	5.67	N	201490	500	156 억	679417	N	N	139	N	N
140	20231107	140838	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2985	100	2	3.47	676911765	230811	322.79	2900	3005	2870	3750	2020	2885	2932.75	2.17	-6346	2941	2912	2876	2847	2811	2927	2862	156	865	500	2070	5	1	31257770	933	10.78	0.77	12	0.74	277.00	3872.00	5040	20221110	-40.77	2540	20231004	17.52	4455	-33.00	20230203	2540	17.52	20231004	5040	-40.77	20221110	2540	17.52	20231004	5.67	N	201490	500	156 억	679417	N	N	139	N	N
141	20231107	130835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2940	55	2	1.91	546550785	187037	261.57	2900	2970	2870	3750	2020	2885	2922.15	2.17	-5346	2941	2912	2876	2847	2811	2927	2862	156	865	500	2070	5	1	31257770	919	10.61	0.76	12	0.60	277.00	3872.00	5040	20221110	-41.67	2540	20231004	15.75	4455	-34.01	20230203	2540	15.75	20231004	5040	-41.67	20221110	2540	15.75	20231004	5.67	N	201490	500	156 억	679417	N	N	139	N	N
142	20231107	120831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2935	50	2	1.73	507116735	173607	242.79	2900	2970	2870	3750	2020	2885	2921.06	2.17	-4414	2941	2912	2876	2847	2811	2927	2862	156	865	500	2070	5	1	31257770	917	10.60	0.76	12	0.56	277.00	3872.00	5040	20221110	-41.77	2540	20231004	15.55	4455	-34.12	20230203	2540	15.55	20231004	5040	-41.77	20221110	2540	15.55	20231004	5.67	N	201490	500	156 억	679417	N	N	139	N	N
143	20231107	110831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2945	60	2	2.08	356653440	122273	171.00	2900	2965	2870	3750	2020	2885	2916.86	2.17	3983	2941	2912	2876	2847	2811	2927	2862	156	865	500	2070	5	1	31257770	921	10.63	0.76	12	0.39	277.00	3872.00	5040	20221110	-41.57	2540	20231004	15.94	4455	-33.89	20230203	2540	15.94	20231004	5040	-41.57	20221110	2540	15.94	20231004	5.67	N	201490	500	156 억	679417	N	N	139	N	N
144	20231107	100842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2940	55	2	1.91	306138640	105108	146.99	2900	2960	2870	3750	2020	2885	2912.61	2.17	2493	2941	2912	2876	2847	2811	2927	2862	156	865	500	2070	5	1	31257770	919	10.61	0.76	12	0.34	277.00	3872.00	5040	20221110	-41.67	2540	20231004	15.75	4455	-34.01	20230203	2540	15.75	20231004	5040	-41.67	20221110	2540	15.75	20231004	5.67	N	201490	500	156 억	679417	N	N	139	N	N
145	20231107	090820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2910	25	2	0.87	71431730	24684	34.52	2900	2930	2870	3750	2020	2885	2893.85	2.17	-7497	2941	2912	2876	2847	2811	2927	2862	156	865	500	2070	5	1	31257770	910	10.51	0.75	12	0.08	277.00	3872.00	5040	20221110	-42.26	2540	20231004	14.57	4455	-34.68	20230203	2540	14.57	20231004	5040	-42.26	20221110	2540	14.57	20231004	5.67	N	201490	500	156 억	679417	N	N	139	N	N
146	20231106	160813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2885	45	2	1.58	198255885	68947	69.65	2880	2905	2840	3690	1990	2840	2875.48	2.16	5565	2910	2875	2830	2795	2750	2892	2812	156	850	500	2040	5	1	31257770	902	10.42	0.75	12	0.22	277.00	3872.00	5040	20221110	-42.76	2540	20231004	13.58	4455	-35.24	20230203	2540	13.58	20231004	5040	-42.76	20221110	2540	13.58	20231004	5.63	N	201490	500	156 억	673909	N	N	139	N	N
147	20231106	150818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2880	40	2	1.41	183227685	63731	64.38	2880	2905	2840	3690	1990	2840	2875.02	2.16	5033	2910	2875	2830	2795	2750	2892	2812	156	850	500	2040	5	1	31257770	900	10.40	0.74	12	0.20	277.00	3872.00	5040	20221110	-42.86	2540	20231004	13.39	4455	-35.35	20230203	2540	13.39	20231004	5040	-42.86	20221110	2540	13.39	20231004	5.63	N	201490	500	156 억	673909	N	N	59	N	N
148	20231106	140814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2875	35	2	1.23	140679050	48920	49.42	2880	2905	2840	3690	1990	2840	2875.70	2.16	1826	2910	2875	2830	2795	2750	2892	2812	156	850	500	2040	5	1	31257770	899	10.38	0.74	12	0.16	277.00	3872.00	5040	20221110	-42.96	2540	20231004	13.19	4455	-35.47	20230203	2540	13.19	20231004	5040	-42.96	20221110	2540	13.19	20231004	5.63	N	201490	500	156 억	673909	N	N	59	N	N
149	20231106	130822	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2890	50	2	1.76	122619450	42649	43.08	2880	2905	2840	3690	1990	2840	2875.08	2.16	-341	2910	2875	2830	2795	2750	2892	2812	156	850	500	2040	5	1	31257770	903	10.43	0.75	12	0.14	277.00	3872.00	5040	20221110	-42.66	2540	20231004	13.78	4455	-35.13	20230203	2540	13.78	20231004	5040	-42.66	20221110	2540	13.78	20231004	5.63	N	201490	500	156 억	673909	N	N	59	N	N
150	20231106	120819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2870	30	2	1.06	114234235	39737	40.14	2880	2905	2840	3690	1990	2840	2874.76	2.16	-1231	2910	2875	2830	2795	2750	2892	2812	156	850	500	2040	5	1	31257770	897	10.36	0.74	12	0.13	277.00	3872.00	5040	20221110	-43.06	2540	20231004	12.99	4455	-35.58	20230203	2540	12.99	20231004	5040	-43.06	20221110	2540	12.99	20231004	5.63	N	201490	500	156 억	673909	N	N	59	N	N
151	20231106	110817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2865	25	2	0.88	86864755	30230	30.54	2880	2905	2840	3690	1990	2840	2873.46	2.16	113	2910	2875	2830	2795	2750	2892	2812	156	850	500	2040	5	1	31257770	896	10.34	0.74	12	0.10	277.00	3872.00	5040	20221110	-43.15	2540	20231004	12.80	4455	-35.69	20230203	2540	12.80	20231004	5040	-43.15	20221110	2540	12.80	20231004	5.63	N	201490	500	156 억	673909	N	N	59	N	N
152	20231106	100754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2875	35	2	1.23	67974160	23647	23.89	2880	2905	2840	3690	1990	2840	2874.54	2.16	-2604	2910	2875	2830	2795	2750	2892	2812	156	850	500	2040	5	1	31257770	899	10.38	0.74	12	0.08	277.00	3872.00	5040	20221110	-42.96	2540	20231004	13.19	4455	-35.47	20230203	2540	13.19	20231004	5040	-42.96	20221110	2540	13.19	20231004	5.63	N	201490	500	156 억	673909	N	N	59	N	N
153	20231106	090817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2890	50	2	1.76	28424285	9843	9.94	2880	2905	2870	3690	1990	2840	2887.77	2.16	-2534	2910	2875	2830	2795	2750	2892	2812	156	850	500	2040	5	1	31257770	903	10.43	0.75	12	0.03	277.00	3872.00	5040	20221110	-42.66	2540	20231004	13.78	4455	-35.13	20230203	2540	13.78	20231004	5040	-42.66	20221110	2540	13.78	20231004	5.63	N	201490	500	156 억	673909	N	N	59	N	N
154	20231103	160807	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2840	45	2	1.61	277744020	98093	151.32	2835	2865	2785	3630	1960	2795	2831.38	2.09	19513	2868	2831	2773	2736	2678	2850	2755	156	835	500	2010	5	1	31257770	888	10.25	0.73	12	0.31	277.00	3872.00	5040	20221110	-43.65	2540	20231004	11.81	4455	-36.25	20230203	2540	11.81	20231004	5040	-43.65	20221110	2540	11.81	20231004	5.63	N	201490	500	156 억	653027	N	N	59	N	N
155	20231103	150805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2855	60	2	2.15	240405960	84914	130.99	2835	2865	2785	3630	1960	2795	2831.17	2.09	18608	2868	2831	2773	2736	2678	2850	2755	156	835	500	2010	5	1	31257770	892	10.31	0.74	12	0.27	277.00	3872.00	5040	20221110	-43.35	2540	20231004	12.40	4455	-35.91	20230203	2540	12.40	20231004	5040	-43.35	20221110	2540	12.40	20231004	5.63	N	201490	500	156 억	653027	N	N	55	N	N
156	20231103	140803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2860	65	2	2.33	225123300	79533	122.69	2835	2865	2785	3630	1960	2795	2830.56	2.09	17430	2868	2831	2773	2736	2678	2850	2755	156	835	500	2010	5	1	31257770	894	10.32	0.74	12	0.25	277.00	3872.00	5040	20221110	-43.25	2540	20231004	12.60	4455	-35.80	20230203	2540	12.60	20231004	5040	-43.25	20221110	2540	12.60	20231004	5.63	N	201490	500	156 억	653027	N	N	55	N	N
157	20231103	130804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2850	55	2	1.97	175856050	62272	96.06	2835	2855	2785	3630	1960	2795	2824.00	2.09	12668	2868	2831	2773	2736	2678	2850	2755	156	835	500	2010	5	1	31257770	891	10.29	0.74	12	0.20	277.00	3872.00	5040	20221110	-43.45	2540	20231004	12.20	4455	-36.03	20230203	2540	12.20	20231004	5040	-43.45	20221110	2540	12.20	20231004	5.63	N	201490	500	156 억	653027	N	N	55	N	N
158	20231103	120802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2855	60	2	2.15	160042390	56705	87.47	2835	2855	2785	3630	1960	2795	2822.37	2.09	10784	2868	2831	2773	2736	2678	2850	2755	156	835	500	2010	5	1	31257770	892	10.31	0.74	12	0.18	277.00	3872.00	5040	20221110	-43.35	2540	20231004	12.40	4455	-35.91	20230203	2540	12.40	20231004	5040	-43.35	20221110	2540	12.40	20231004	5.63	N	201490	500	156 억	653027	N	N	55	N	N
159	20231103	110811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2845	50	2	1.79	145325270	51534	79.50	2835	2855	2785	3630	1960	2795	2819.99	2.09	9648	2868	2831	2773	2736	2678	2850	2755	156	835	500	2010	5	1	31257770	889	10.27	0.73	12	0.16	277.00	3872.00	5040	20221110	-43.55	2540	20231004	12.01	4455	-36.14	20230203	2540	12.01	20231004	5040	-43.55	20221110	2540	12.01	20231004	5.63	N	201490	500	156 억	653027	N	N	55	N	N
160	20231103	100754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2840	45	2	1.61	91091490	32430	50.03	2835	2845	2785	3630	1960	2795	2808.86	2.09	5715	2868	2831	2773	2736	2678	2850	2755	156	835	500	2010	5	1	31257770	888	10.25	0.73	12	0.10	277.00	3872.00	5040	20221110	-43.65	2540	20231004	11.81	4455	-36.25	20230203	2540	11.81	20231004	5040	-43.65	20221110	2540	11.81	20231004	5.63	N	201490	500	156 억	653027	N	N	55	N	N
161	20231103	090758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2800	5	2	0.18	22204175	7925	12.23	2835	2845	2785	3630	1960	2795	2801.79	2.09	-2939	2868	2831	2773	2736	2678	2850	2755	156	835	500	2010	5	1	31257770	875	10.11	0.72	12	0.03	277.00	3872.00	5040	20221110	-44.44	2540	20231004	10.24	4455	-37.15	20230203	2540	10.24	20231004	5040	-44.44	20221110	2540	10.24	20231004	5.63	N	201490	500	156 억	653027	N	N	55	N	N
162	20231102	160759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2795	105	2	3.90	179532535	64704	134.54	2725	2810	2715	3495	1885	2690	2774.67	2.05	12394	2730	2710	2685	2665	2640	2720	2675	156	805	500	1930	5	1	31257770	874	10.09	0.72	12	0.21	277.00	3872.00	5040	20221110	-44.54	2540	20231004	10.04	4455	-37.26	20230203	2540	10.04	20231004	5040	-44.54	20221110	2540	10.04	20231004	5.61	N	201490	500	156 억	640703	N	N	55	N	N
163	20231102	150808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2780	90	2	3.35	165540715	59695	124.12	2725	2810	2715	3495	1885	2690	2773.11	2.05	12105	2730	2710	2685	2665	2640	2720	2675	156	805	500	1930	5	1	31257770	869	10.04	0.72	12	0.19	277.00	3872.00	5040	20221110	-44.84	2540	20231004	9.45	4455	-37.60	20230203	2540	9.45	20231004	5040	-44.84	20221110	2540	9.45	20231004	5.61	N	201490	500	156 억	640703	N	N	24	N	N
164	20231102	140753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2775	85	2	3.16	147633875	53231	110.68	2725	2810	2715	3495	1885	2690	2773.46	2.05	10080	2730	2710	2685	2665	2640	2720	2675	156	805	500	1930	5	1	31257770	867	10.02	0.72	12	0.17	277.00	3872.00	5040	20221110	-44.94	2540	20231004	9.25	4455	-37.71	20230203	2540	9.25	20231004	5040	-44.94	20221110	2540	9.25	20231004	5.61	N	201490	500	156 억	640703	N	N	24	N	N
165	20231102	130759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2795	105	2	3.90	139340220	50245	104.47	2725	2810	2715	3495	1885	2690	2773.22	2.05	11069	2730	2710	2685	2665	2640	2720	2675	156	805	500	1930	5	1	31257770	874	10.09	0.72	12	0.16	277.00	3872.00	5040	20221110	-44.54	2540	20231004	10.04	4455	-37.26	20230203	2540	10.04	20231004	5040	-44.54	20221110	2540	10.04	20231004	5.61	N	201490	500	156 억	640703	N	N	24	N	N
166	20231102	120756	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2790	100	2	3.72	137296155	49513	102.95	2725	2810	2715	3495	1885	2690	2772.93	2.05	11071	2730	2710	2685	2665	2640	2720	2675	156	805	500	1930	5	1	31257770	872	10.07	0.72	12	0.16	277.00	3872.00	5040	20221110	-44.64	2540	20231004	9.84	4455	-37.37	20230203	2540	9.84	20231004	5040	-44.64	20221110	2540	9.84	20231004	5.61	N	201490	500	156 억	640703	N	N	24	N	N
167	20231102	110754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2795	105	2	3.90	124394400	44874	93.31	2725	2810	2715	3495	1885	2690	2772.08	2.05	10487	2730	2710	2685	2665	2640	2720	2675	156	805	500	1930	5	1	31257770	874	10.09	0.72	12	0.14	277.00	3872.00	5040	20221110	-44.54	2540	20231004	10.04	4455	-37.26	20230203	2540	10.04	20231004	5040	-44.54	20221110	2540	10.04	20231004	5.61	N	201490	500	156 억	640703	N	N	24	N	N
168	20231102	100756	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2790	100	2	3.72	114324040	41274	85.82	2725	2800	2715	3495	1885	2690	2769.88	2.05	10130	2730	2710	2685	2665	2640	2720	2675	156	805	500	1930	5	1	31257770	872	10.07	0.72	12	0.13	277.00	3872.00	5040	20221110	-44.64	2540	20231004	9.84	4455	-37.37	20230203	2540	9.84	20231004	5040	-44.64	20221110	2540	9.84	20231004	5.61	N	201490	500	156 억	640703	N	N	24	N	N
169	20231102	090801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2730	40	2	1.49	17425285	6354	13.21	2725	2760	2715	3495	1885	2690	2742.41	2.05	202	2730	2710	2685	2665	2640	2720	2675	156	805	500	1930	5	1	31257770	853	9.86	0.71	12	0.02	277.00	3872.00	5040	20221110	-45.83	2540	20231004	7.48	4455	-38.72	20230203	2540	7.48	20231004	5040	-45.83	20221110	2540	7.48	20231004	5.61	N	201490	500	156 억	640703	N	N	24	N	N
170	20231101	160753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2690	20	2	0.75	128254180	47792	67.74	2660	2705	2660	3470	1870	2670	2683.59	2.05	1331	2826	2747	2686	2607	2546	2717	2577	156	800	500	1920	5	1	31257770	841	9.71	0.69	12	0.15	277.00	3872.00	5040	20221110	-46.63	2540	20231004	5.91	4455	-39.62	20230203	2540	5.91	20231004	5040	-46.63	20221110	2540	5.91	20231004	5.63	N	201490	500	156 억	639372	N	N	24	N	N
171	20231101	150753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2690	20	2	0.75	120722350	44990	63.76	2660	2705	2660	3470	1870	2670	2683.32	2.05	1948	2826	2747	2686	2607	2546	2717	2577	156	800	500	1920	5	1	31257770	841	9.71	0.69	12	0.14	277.00	3872.00	5040	20221110	-46.63	2540	20231004	5.91	4455	-39.62	20230203	2540	5.91	20231004	5040	-46.63	20221110	2540	5.91	20231004	5.63	N	201490	500	156 억	639372	N	N	30	N	N
172	20231101	140747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2700	30	2	1.12	104836955	39061	55.36	2660	2705	2660	3470	1870	2670	2683.93	2.05	4279	2826	2747	2686	2607	2546	2717	2577	156	800	500	1920	5	1	31257770	844	9.75	0.70	12	0.12	277.00	3872.00	5040	20221110	-46.43	2540	20231004	6.30	4455	-39.39	20230203	2540	6.30	20231004	5040	-46.43	20221110	2540	6.30	20231004	5.63	N	201490	500	156 억	639372	N	N	30	N	N
173	20231101	130753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2695	25	2	0.94	74403810	27730	39.30	2660	2705	2660	3470	1870	2670	2683.15	2.05	2712	2826	2747	2686	2607	2546	2717	2577	156	800	500	1920	5	1	31257770	842	9.73	0.70	12	0.09	277.00	3872.00	5040	20221110	-46.53	2540	20231004	6.10	4455	-39.51	20230203	2540	6.10	20231004	5040	-46.53	20221110	2540	6.10	20231004	5.63	N	201490	500	156 억	639372	N	N	30	N	N
174	20231101	120810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2705	35	2	1.31	61089435	22788	32.30	2660	2705	2660	3470	1870	2670	2680.77	2.05	185	2826	2747	2686	2607	2546	2717	2577	156	800	500	1920	5	1	31257770	846	9.77	0.70	12	0.07	277.00	3872.00	5040	20221110	-46.33	2540	20231004	6.50	4455	-39.28	20230203	2540	6.50	20231004	5040	-46.33	20221110	2540	6.50	20231004	5.63	N	201490	500	156 억	639372	N	N	30	N	N
175	20231101	110817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2680	10	2	0.37	31612255	11803	16.73	2660	2705	2660	3470	1870	2670	2678.32	2.05	-2455	2826	2747	2686	2607	2546	2717	2577	156	800	500	1920	5	1	31257770	838	9.68	0.69	12	0.04	277.00	3872.00	5040	20221110	-46.83	2540	20231004	5.51	4455	-39.84	20230203	2540	5.51	20231004	5040	-46.83	20221110	2540	5.51	20231004	5.63	N	201490	500	156 억	639372	N	N	30	N	N
176	20231101	100806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2690	20	2	0.75	13204905	4928	6.98	2660	2705	2660	3470	1870	2670	2679.57	2.05	661	2826	2747	2686	2607	2546	2717	2577	156	800	500	1920	5	1	31257770	841	9.71	0.69	12	0.02	277.00	3872.00	5040	20221110	-46.63	2540	20231004	5.91	4455	-39.62	20230203	2540	5.91	20231004	5040	-46.63	20221110	2540	5.91	20231004	5.63	N	201490	500	156 억	639372	N	N	30	N	N
177	20231101	090806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2685	15	2	0.56	1941165	729	1.03	2660	2685	2660	3470	1870	2670	2662.78	2.05	-2	2826	2747	2686	2607	2546	2717	2577	156	800	500	1920	5	1	31257770	839	9.69	0.69	12	0.00	277.00	3872.00	5040	20221110	-46.73	2540	20231004	5.71	4455	-39.73	20230203	2540	5.71	20231004	5040	-46.73	20221110	2540	5.71	20231004	5.63	N	201490	500	156 억	639372	N	N	30	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History