KissMeData/389140/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	10	2	0.11	632223780	68352	56.37	9280	9370	9150	12060	6500	9280	9249.27	1.14	-9626	9773	9526	9303	9056	8833	9650	9180	56	2780	500	6680	10	1	11073235	1029	-10.33	1.66	12	0.62	-899.00	5600.00	22350	20230228	-58.43	6380	20231031	45.61	22350	-58.43	20230228	6380	45.61	20231031	22350	-58.43	20230228	6380	45.61	20231031	3.29	N	389140	500	55 억	125915	N	N	40	N	N
3	20231130	151312	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-20	5	-0.22	593506410	64183	52.93	9280	9370	9150	12060	6500	9280	9247.01	1.14	-8573	9773	9526	9303	9056	8833	9650	9180	56	2780	500	6680	10	1	11073235	1025	-10.30	1.65	12	0.58	-899.00	5600.00	22350	20230228	-58.57	6380	20231031	45.14	22350	-58.57	20230228	6380	45.14	20231031	22350	-58.57	20230228	6380	45.14	20231031	3.29	N	389140	500	55 억	125915	N	N	40	N	N
4	20231130	141309	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	-30	5	-0.32	519214040	56152	46.31	9280	9370	9150	12060	6500	9280	9246.48	1.14	-5551	9773	9526	9303	9056	8833	9650	9180	56	2780	500	6680	10	1	11073235	1024	-10.29	1.65	12	0.51	-899.00	5600.00	22350	20230228	-58.61	6380	20231031	44.98	22350	-58.61	20230228	6380	44.98	20231031	22350	-58.61	20230228	6380	44.98	20231031	3.29	N	389140	500	55 억	125915	N	N	40	N	N
5	20231130	131308	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	20	2	0.22	467340030	50563	41.70	9280	9370	9150	12060	6500	9280	9242.60	1.14	-4709	9773	9526	9303	9056	8833	9650	9180	56	2780	500	6680	10	1	11073235	1030	-10.34	1.66	12	0.46	-899.00	5600.00	22350	20230228	-58.39	6380	20231031	45.77	22350	-58.39	20230228	6380	45.77	20231031	22350	-58.39	20230228	6380	45.77	20231031	3.29	N	389140	500	55 억	125915	N	N	40	N	N
6	20231130	121324	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	-50	5	-0.54	395961930	42864	35.35	9280	9370	9150	12060	6500	9280	9237.47	1.14	-4910	9773	9526	9303	9056	8833	9650	9180	56	2780	500	6680	10	1	11073235	1022	-10.27	1.65	12	0.39	-899.00	5600.00	22350	20230228	-58.70	6380	20231031	44.67	22350	-58.70	20230228	6380	44.67	20231031	22350	-58.70	20230228	6380	44.67	20231031	3.29	N	389140	500	55 억	125915	N	N	40	N	N
7	20231130	111316	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-20	5	-0.22	364229630	39433	32.52	9280	9370	9150	12060	6500	9280	9236.49	1.14	-4110	9773	9526	9303	9056	8833	9650	9180	56	2780	500	6680	10	1	11073235	1025	-10.30	1.65	12	0.36	-899.00	5600.00	22350	20230228	-58.57	6380	20231031	45.14	22350	-58.57	20230228	6380	45.14	20231031	22350	-58.57	20230228	6380	45.14	20231031	3.29	N	389140	500	55 억	125915	N	N	40	N	N
8	20231130	101310	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	-40	5	-0.43	260460550	28167	23.23	9280	9370	9150	12060	6500	9280	9246.81	1.14	-5360	9773	9526	9303	9056	8833	9650	9180	56	2780	500	6680	10	1	11073235	1023	-10.28	1.65	12	0.25	-899.00	5600.00	22350	20230228	-58.66	6380	20231031	44.83	22350	-58.66	20230228	6380	44.83	20231031	22350	-58.66	20230228	6380	44.83	20231031	3.29	N	389140	500	55 억	125915	N	N	40	N	N
9	20231130	091309	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	20	2	0.22	72000050	7743	6.39	9280	9370	9230	12060	6500	9280	9299.14	1.14	-3509	9773	9526	9303	9056	8833	9650	9180	56	2780	500	6680	10	1	11073235	1030	-10.34	1.66	12	0.07	-899.00	5600.00	22350	20230228	-58.39	6380	20231031	45.77	22350	-58.39	20230228	6380	45.77	20231031	22350	-58.39	20230228	6380	45.77	20231031	3.29	N	389140	500	55 억	125915	N	N	40	N	N
10	20231129	161302	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	30	2	0.32	1113519890	118797	118.21	9260	9550	9080	12020	6480	9250	9373.44	1.09	5927	9623	9436	9243	9056	8863	9530	9150	56	2770	500	6660	10	1	11073235	1028	-10.32	1.66	12	1.07	-899.00	5600.00	22350	20230228	-58.48	6380	20231031	45.45	22350	-58.48	20230228	6380	45.45	20231031	22350	-58.48	20230228	6380	45.45	20231031	3.35	N	389140	500	55 억	120340	N	N	40	N	N
11	20231129	151314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	40	2	0.43	1083899260	115609	115.04	9260	9550	9080	12020	6480	9250	9375.65	1.09	7056	9623	9436	9243	9056	8863	9530	9150	56	2770	500	6660	10	1	11073235	1029	-10.33	1.66	12	1.04	-899.00	5600.00	22350	20230228	-58.43	6380	20231031	45.61	22350	-58.43	20230228	6380	45.61	20231031	22350	-58.43	20230228	6380	45.61	20231031	3.35	N	389140	500	55 억	120340	N	N	0	N	N
12	20231129	141306	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9320	70	2	0.76	978169360	104211	103.70	9260	9550	9080	12020	6480	9250	9386.54	1.09	9889	9623	9436	9243	9056	8863	9530	9150	56	2770	500	6660	10	1	11073235	1032	-10.37	1.66	12	0.94	-899.00	5600.00	22350	20230228	-58.30	6380	20231031	46.08	22350	-58.30	20230228	6380	46.08	20231031	22350	-58.30	20230228	6380	46.08	20231031	3.35	N	389140	500	55 억	120340	N	N	0	N	N
13	20231129	131308	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9410	160	2	1.73	773922370	82369	81.96	9260	9550	9080	12020	6480	9250	9395.94	1.09	5175	9623	9436	9243	9056	8863	9530	9150	56	2770	500	6660	10	1	11073235	1042	-10.47	1.68	12	0.74	-899.00	5600.00	22350	20230228	-57.90	6380	20231031	47.49	22350	-57.90	20230228	6380	47.49	20231031	22350	-57.90	20230228	6380	47.49	20231031	3.35	N	389140	500	55 억	120340	N	N	0	N	N
14	20231129	121310	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9440	190	2	2.05	560704180	59937	59.64	9260	9480	9080	12020	6480	9250	9355.04	1.09	6710	9623	9436	9243	9056	8863	9530	9150	56	2770	500	6660	10	1	11073235	1045	-10.50	1.69	12	0.54	-899.00	5600.00	22350	20230228	-57.76	6380	20231031	47.96	22350	-57.76	20230228	6380	47.96	20231031	22350	-57.76	20230228	6380	47.96	20231031	3.35	N	389140	500	55 억	120340	N	N	0	N	N
15	20231129	111311	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9380	130	2	1.41	512610360	54832	54.56	9260	9480	9080	12020	6480	9250	9348.89	1.09	6644	9623	9436	9243	9056	8863	9530	9150	56	2770	500	6660	10	1	11073235	1039	-10.43	1.68	12	0.50	-899.00	5600.00	22350	20230228	-58.03	6380	20231031	47.02	22350	-58.03	20230228	6380	47.02	20231031	22350	-58.03	20230228	6380	47.02	20231031	3.35	N	389140	500	55 억	120340	N	N	0	N	N
16	20231129	101307	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9440	190	2	2.05	353440810	37957	37.77	9260	9450	9080	12020	6480	9250	9311.75	1.09	2060	9623	9436	9243	9056	8863	9530	9150	56	2770	500	6660	10	1	11073235	1045	-10.50	1.69	12	0.34	-899.00	5600.00	22350	20230228	-57.76	6380	20231031	47.96	22350	-57.76	20230228	6380	47.96	20231031	22350	-57.76	20230228	6380	47.96	20231031	3.35	N	389140	500	55 억	120340	N	N	0	N	N
17	20231129	091301	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	-90	5	-0.97	65501260	7142	7.11	9260	9300	9080	12020	6480	9250	9170.35	1.09	-3422	9623	9436	9243	9056	8863	9530	9150	56	2770	500	6660	10	1	11073235	1014	-10.19	1.64	12	0.06	-899.00	5600.00	22350	20230228	-59.02	6380	20231031	43.57	22350	-59.02	20230228	6380	43.57	20231031	22350	-59.02	20230228	6380	43.57	20231031	3.35	N	389140	500	55 억	120340	N	N	0	N	N
18	20231128	161301	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	-30	5	-0.32	923995330	100068	90.17	9220	9430	9050	12060	6500	9280	9233.67	1.25	-17932	9613	9446	9313	9146	9013	9530	9230	56	2780	500	6680	10	1	11073235	1024	-10.29	1.65	12	0.90	-899.00	5600.00	22350	20230228	-58.61	6380	20231031	44.98	22350	-58.61	20230228	6380	44.98	20231031	22350	-58.61	20230228	6380	44.98	20231031	3.26	N	389140	500	55 억	138888	N	N	0	N	N
19	20231128	151134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	-130	5	-1.40	850353590	92075	82.97	9220	9430	9050	12060	6500	9280	9235.44	1.25	-13671	9613	9446	9313	9146	9013	9530	9230	56	2780	500	6680	10	1	11073235	1013	-10.18	1.63	12	0.83	-899.00	5600.00	22350	20230228	-59.06	6380	20231031	43.42	22350	-59.06	20230228	6380	43.42	20231031	22350	-59.06	20230228	6380	43.42	20231031	3.26	N	389140	500	55 억	138888	N	N	0	N	N
20	20231128	141256	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9200	-80	5	-0.86	757562680	81973	73.87	9220	9430	9050	12060	6500	9280	9241.61	1.25	-10907	9613	9446	9313	9146	9013	9530	9230	56	2780	500	6680	10	1	11073235	1019	-10.23	1.64	12	0.74	-899.00	5600.00	22350	20230228	-58.84	6380	20231031	44.20	22350	-58.84	20230228	6380	44.20	20231031	22350	-58.84	20230228	6380	44.20	20231031	3.26	N	389140	500	55 억	138888	N	N	0	N	N
21	20231128	131253	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	-60	5	-0.65	697166710	75422	67.96	9220	9430	9050	12060	6500	9280	9243.55	1.25	-7921	9613	9446	9313	9146	9013	9530	9230	56	2780	500	6680	10	1	11073235	1021	-10.26	1.65	12	0.68	-899.00	5600.00	22350	20230228	-58.75	6380	20231031	44.51	22350	-58.75	20230228	6380	44.51	20231031	22350	-58.75	20230228	6380	44.51	20231031	3.26	N	389140	500	55 억	138888	N	N	0	N	N
22	20231128	121301	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9310	30	2	0.32	579471220	62702	56.50	9220	9430	9050	12060	6500	9280	9241.67	1.25	-8189	9613	9446	9313	9146	9013	9530	9230	56	2780	500	6680	10	1	11073235	1031	-10.36	1.66	12	0.57	-899.00	5600.00	22350	20230228	-58.34	6380	20231031	45.92	22350	-58.34	20230228	6380	45.92	20231031	22350	-58.34	20230228	6380	45.92	20231031	3.26	N	389140	500	55 억	138888	N	N	0	N	N
23	20231128	111301	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	50	2	0.54	536243780	58064	52.32	9220	9430	9050	12060	6500	9280	9235.39	1.25	-7265	9613	9446	9313	9146	9013	9530	9230	56	2780	500	6680	10	1	11073235	1033	-10.38	1.67	12	0.52	-899.00	5600.00	22350	20230228	-58.26	6380	20231031	46.24	22350	-58.26	20230228	6380	46.24	20231031	22350	-58.26	20230228	6380	46.24	20231031	3.26	N	389140	500	55 억	138888	N	N	0	N	N
24	20231128	101255	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9200	-80	5	-0.86	290361690	31741	28.60	9220	9260	9050	12060	6500	9280	9147.84	1.25	-5509	9613	9446	9313	9146	9013	9530	9230	56	2780	500	6680	10	1	11073235	1019	-10.23	1.64	12	0.29	-899.00	5600.00	22350	20230228	-58.84	6380	20231031	44.20	22350	-58.84	20230228	6380	44.20	20231031	22350	-58.84	20230228	6380	44.20	20231031	3.26	N	389140	500	55 억	138888	N	N	0	N	N
25	20231128	091256	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9190	-90	5	-0.97	75714060	8229	7.42	9220	9260	9150	12060	6500	9280	9200.88	1.25	-1875	9613	9446	9313	9146	9013	9530	9230	56	2780	500	6680	10	1	11073235	1018	-10.22	1.64	12	0.07	-899.00	5600.00	22350	20230228	-58.88	6380	20231031	44.04	22350	-58.88	20230228	6380	44.04	20231031	22350	-58.88	20230228	6380	44.04	20231031	3.26	N	389140	500	55 억	138888	N	N	0	N	N
26	20231127	161247	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	110	2	1.20	1030210970	110729	132.57	9240	9480	9180	11920	6420	9170	9303.90	1.42	-17113	9350	9260	9080	8990	8810	9305	9035	56	2750	500	6600	10	1	11073235	1028	-10.32	1.66	12	1.00	-899.00	5600.00	22350	20230228	-58.48	6380	20231031	45.45	22350	-58.48	20230228	6380	45.45	20231031	22350	-58.48	20230228	6380	45.45	20231031	3.23	N	389140	500	55 억	157014	N	N	39	N	N
27	20231127	151301	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	60	2	0.65	993491280	106767	127.83	9240	9480	9180	11920	6420	9170	9305.23	1.42	-16638	9350	9260	9080	8990	8810	9305	9035	56	2750	500	6600	10	1	11073235	1022	-10.27	1.65	12	0.96	-899.00	5600.00	22350	20230228	-58.70	6380	20231031	44.67	22350	-58.70	20230228	6380	44.67	20231031	22350	-58.70	20230228	6380	44.67	20231031	3.23	N	389140	500	55 억	157014	N	N	39	N	N
28	20231127	141258	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9200	30	2	0.33	929986000	99886	119.59	9240	9480	9180	11920	6420	9170	9310.47	1.42	-16416	9350	9260	9080	8990	8810	9305	9035	56	2750	500	6600	10	1	11073235	1019	-10.23	1.64	12	0.90	-899.00	5600.00	22350	20230228	-58.84	6380	20231031	44.20	22350	-58.84	20230228	6380	44.20	20231031	22350	-58.84	20230228	6380	44.20	20231031	3.23	N	389140	500	55 억	157014	N	N	39	N	N
29	20231127	131301	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	70	2	0.76	879684930	94422	113.05	9240	9480	9180	11920	6420	9170	9316.53	1.42	-15706	9350	9260	9080	8990	8810	9305	9035	56	2750	500	6600	10	1	11073235	1023	-10.28	1.65	12	0.85	-899.00	5600.00	22350	20230228	-58.66	6380	20231031	44.83	22350	-58.66	20230228	6380	44.83	20231031	22350	-58.66	20230228	6380	44.83	20231031	3.23	N	389140	500	55 억	157014	N	N	39	N	N
30	20231127	121306	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	90	2	0.98	804492200	86268	103.28	9240	9480	9180	11920	6420	9170	9325.50	1.42	-10683	9350	9260	9080	8990	8810	9305	9035	56	2750	500	6600	10	1	11073235	1025	-10.30	1.65	12	0.78	-899.00	5600.00	22350	20230228	-58.57	6380	20231031	45.14	22350	-58.57	20230228	6380	45.14	20231031	22350	-58.57	20230228	6380	45.14	20231031	3.23	N	389140	500	55 억	157014	N	N	39	N	N
31	20231127	111244	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	100	2	1.09	716787600	76752	91.89	9240	9480	9220	11920	6420	9170	9339.01	1.42	-6270	9350	9260	9080	8990	8810	9305	9035	56	2750	500	6600	10	1	11073235	1026	-10.31	1.66	12	0.69	-899.00	5600.00	22350	20230228	-58.52	6380	20231031	45.30	22350	-58.52	20230228	6380	45.30	20231031	22350	-58.52	20230228	6380	45.30	20231031	3.23	N	389140	500	55 억	157014	N	N	39	N	N
32	20231127	101243	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9320	150	2	1.64	589048160	62964	75.38	9240	9480	9240	11920	6420	9170	9355.32	1.42	-2696	9350	9260	9080	8990	8810	9305	9035	56	2750	500	6600	10	1	11073235	1032	-10.37	1.66	12	0.57	-899.00	5600.00	22350	20230228	-58.30	6380	20231031	46.08	22350	-58.30	20230228	6380	46.08	20231031	22350	-58.30	20230228	6380	46.08	20231031	3.23	N	389140	500	55 억	157014	N	N	39	N	N
33	20231127	091246	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9340	170	2	1.85	192829550	20589	24.65	9240	9470	9240	11920	6420	9170	9365.66	1.42	1572	9350	9260	9080	8990	8810	9305	9035	56	2750	500	6600	10	1	11073235	1034	-10.39	1.67	12	0.19	-899.00	5600.00	22350	20230228	-58.21	6380	20231031	46.39	22350	-58.21	20230228	6380	46.39	20231031	22350	-58.21	20230228	6380	46.39	20231031	3.23	N	389140	500	55 억	157014	N	N	39	N	N
34	20231124	161239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	70	2	0.77	750288970	83173	94.62	9070	9170	8900	11830	6370	9100	9020.16	1.57	-16705	9420	9260	9160	9000	8900	9210	8950	56	2730	500	6550	10	1	11073235	1015	-10.20	1.64	12	0.75	-899.00	5600.00	22350	20230228	-58.97	6380	20231031	43.73	22350	-58.97	20230228	6380	43.73	20231031	22350	-58.97	20230228	6380	43.73	20231031	3.00	N	389140	500	55 억	173501	N	N	39	N	N
35	20231124	151248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	10	2	0.11	694654700	77091	87.70	9070	9170	8900	11830	6370	9100	9010.83	1.57	-17641	9420	9260	9160	9000	8900	9210	8950	56	2730	500	6550	10	1	11073235	1009	-10.13	1.63	12	0.70	-899.00	5600.00	22350	20230228	-59.24	6380	20231031	42.79	22350	-59.24	20230228	6380	42.79	20231031	22350	-59.24	20230228	6380	42.79	20231031	3.00	N	389140	500	55 억	173501	N	N	7	N	N
36	20231124	141243	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8930	-170	5	-1.87	420112060	46722	53.15	9070	9160	8920	11830	6370	9100	8991.72	1.57	-11755	9420	9260	9160	9000	8900	9210	8950	56	2730	500	6550	10	1	11073235	989	-9.93	1.59	12	0.42	-899.00	5600.00	22350	20230228	-60.04	6380	20231031	39.97	22350	-60.04	20230228	6380	39.97	20231031	22350	-60.04	20230228	6380	39.97	20231031	3.00	N	389140	500	55 억	173501	N	N	7	N	N
37	20231124	131241	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-100	5	-1.10	253976870	28178	32.06	9070	9160	8960	11830	6370	9100	9013.27	1.57	-4294	9420	9260	9160	9000	8900	9210	8950	56	2730	500	6550	10	1	11073235	997	-10.01	1.61	12	0.25	-899.00	5600.00	22350	20230228	-59.73	6380	20231031	41.07	22350	-59.73	20230228	6380	41.07	20231031	22350	-59.73	20230228	6380	41.07	20231031	3.00	N	389140	500	55 억	173501	N	N	7	N	N
38	20231124	121249	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9010	-90	5	-0.99	228486730	25347	28.83	9070	9160	8960	11830	6370	9100	9014.32	1.57	-3922	9420	9260	9160	9000	8900	9210	8950	56	2730	500	6550	10	1	11073235	998	-10.02	1.61	12	0.23	-899.00	5600.00	22350	20230228	-59.69	6380	20231031	41.22	22350	-59.69	20230228	6380	41.22	20231031	22350	-59.69	20230228	6380	41.22	20231031	3.00	N	389140	500	55 억	173501	N	N	7	N	N
39	20231124	111245	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-100	5	-1.10	185476490	20581	23.41	9070	9160	8960	11830	6370	9100	9011.98	1.57	-4253	9420	9260	9160	9000	8900	9210	8950	56	2730	500	6550	10	1	11073235	997	-10.01	1.61	12	0.19	-899.00	5600.00	22350	20230228	-59.73	6380	20231031	41.07	22350	-59.73	20230228	6380	41.07	20231031	22350	-59.73	20230228	6380	41.07	20231031	3.00	N	389140	500	55 억	173501	N	N	7	N	N
40	20231124	101248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-100	5	-1.10	125252760	13882	15.79	9070	9160	8960	11830	6370	9100	9022.62	1.57	-4241	9420	9260	9160	9000	8900	9210	8950	56	2730	500	6550	10	1	11073235	997	-10.01	1.61	12	0.13	-899.00	5600.00	22350	20230228	-59.73	6380	20231031	41.07	22350	-59.73	20230228	6380	41.07	20231031	22350	-59.73	20230228	6380	41.07	20231031	3.00	N	389140	500	55 억	173501	N	N	7	N	N
41	20231124	091240	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8970	-130	5	-1.43	64572920	7146	8.13	9070	9160	8960	11830	6370	9100	9036.14	1.57	-4026	9420	9260	9160	9000	8900	9210	8950	56	2730	500	6550	10	1	11073235	993	-9.98	1.60	12	0.06	-899.00	5600.00	22350	20230228	-59.87	6380	20231031	40.60	22350	-59.87	20230228	6380	40.60	20231031	22350	-59.87	20230228	6380	40.60	20231031	3.00	N	389140	500	55 억	173501	N	N	7	N	N
42	20231123	161223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9100	-130	5	-1.41	795620600	87116	60.17	9250	9320	9060	11990	6470	9230	9132.93	1.72	-19581	9716	9472	9326	9082	8936	9400	9010	56	2760	500	6640	10	1	11073235	1008	-10.12	1.62	12	0.79	-899.00	5600.00	22350	20230228	-59.28	6380	20231031	42.63	22350	-59.28	20230228	6380	42.63	20231031	22350	-59.28	20230228	6380	42.63	20231031	3.19	N	389140	500	55 억	190680	N	N	7	N	N
43	20231123	151307	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9070	-160	5	-1.73	772636320	84589	58.42	9250	9320	9060	11990	6470	9230	9134.00	1.72	-18706	9716	9472	9326	9082	8936	9400	9010	56	2760	500	6640	10	1	11073235	1004	-10.09	1.62	12	0.76	-899.00	5600.00	22350	20230228	-59.42	6380	20231031	42.16	22350	-59.42	20230228	6380	42.16	20231031	22350	-59.42	20230228	6380	42.16	20231031	3.19	N	389140	500	55 억	190680	N	N	51	N	N
44	20231123	141307	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-120	5	-1.30	660308660	72215	49.88	9250	9320	9070	11990	6470	9230	9143.65	1.72	-15512	9716	9472	9326	9082	8936	9400	9010	56	2760	500	6640	10	1	11073235	1009	-10.13	1.63	12	0.65	-899.00	5600.00	22350	20230228	-59.24	6380	20231031	42.79	22350	-59.24	20230228	6380	42.79	20231031	22350	-59.24	20230228	6380	42.79	20231031	3.19	N	389140	500	55 억	190680	N	N	51	N	N
45	20231123	131306	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9120	-110	5	-1.19	555066550	60654	41.89	9250	9320	9070	11990	6470	9230	9151.36	1.72	-12727	9716	9472	9326	9082	8936	9400	9010	56	2760	500	6640	10	1	11073235	1010	-10.14	1.63	12	0.55	-899.00	5600.00	22350	20230228	-59.19	6380	20231031	42.95	22350	-59.19	20230228	6380	42.95	20231031	22350	-59.19	20230228	6380	42.95	20231031	3.19	N	389140	500	55 억	190680	N	N	51	N	N
46	20231123	121245	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	-70	5	-0.76	435607570	47561	32.85	9250	9320	9070	11990	6470	9230	9158.92	1.72	-10510	9716	9472	9326	9082	8936	9400	9010	56	2760	500	6640	10	1	11073235	1014	-10.19	1.64	12	0.43	-899.00	5600.00	22350	20230228	-59.02	6380	20231031	43.57	22350	-59.02	20230228	6380	43.57	20231031	22350	-59.02	20230228	6380	43.57	20231031	3.19	N	389140	500	55 억	190680	N	N	51	N	N
47	20231123	111317	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	-10	5	-0.11	405526250	44290	30.59	9250	9320	9070	11990	6470	9230	9156.16	1.72	-9387	9716	9472	9326	9082	8936	9400	9010	56	2760	500	6640	10	1	11073235	1021	-10.26	1.65	12	0.40	-899.00	5600.00	22350	20230228	-58.75	6380	20231031	44.51	22350	-58.75	20230228	6380	44.51	20231031	22350	-58.75	20230228	6380	44.51	20231031	3.19	N	389140	500	55 억	190680	N	N	51	N	N
48	20231123	101249	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9130	-100	5	-1.08	221633630	24203	16.72	9250	9280	9100	11990	6470	9230	9157.28	1.72	-2758	9716	9472	9326	9082	8936	9400	9010	56	2760	500	6640	10	1	11073235	1011	-10.16	1.63	12	0.22	-899.00	5600.00	22350	20230228	-59.15	6380	20231031	43.10	22350	-59.15	20230228	6380	43.10	20231031	22350	-59.15	20230228	6380	43.10	20231031	3.19	N	389140	500	55 억	190680	N	N	51	N	N
49	20231123	091242	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9130	-100	5	-1.08	96954460	10564	7.30	9250	9280	9120	11990	6470	9230	9177.82	1.72	146	9716	9472	9326	9082	8936	9400	9010	56	2760	500	6640	10	1	11073235	1011	-10.16	1.63	12	0.10	-899.00	5600.00	22350	20230228	-59.15	6380	20231031	43.10	22350	-59.15	20230228	6380	43.10	20231031	22350	-59.15	20230228	6380	43.10	20231031	3.19	N	389140	500	55 억	190680	N	N	51	N	N
50	20231122	161156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	-400	5	-4.15	1334112130	143685	37.62	9430	9570	9180	12510	6750	9630	9285.17	2.02	-34377	10470	10050	9500	9080	8530	10260	9290	56	2880	500	6930	10	1	11073235	1022	-10.27	1.65	12	1.30	-899.00	5600.00	22350	20230228	-58.70	6380	20231031	44.67	22350	-58.70	20230228	6380	44.67	20231031	22350	-58.70	20230228	6380	44.67	20231031	3.14	N	389140	500	55 억	224101	N	N	51	N	N
51	20231122	151223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-370	5	-3.84	1256271110	135280	35.42	9430	9570	9180	12510	6750	9630	9286.45	2.02	-31619	10470	10050	9500	9080	8530	10260	9290	56	2880	500	6930	10	1	11073235	1025	-10.30	1.65	12	1.22	-899.00	5600.00	22350	20230228	-58.57	6380	20231031	45.14	22350	-58.57	20230228	6380	45.14	20231031	22350	-58.57	20230228	6380	45.14	20231031	3.14	N	389140	500	55 억	224101	N	N	22	N	N
52	20231122	141213	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	-350	5	-3.63	1132472510	121922	31.93	9430	9570	9180	12510	6750	9630	9288.49	2.02	-28467	10470	10050	9500	9080	8530	10260	9290	56	2880	500	6930	10	1	11073235	1028	-10.32	1.66	12	1.10	-899.00	5600.00	22350	20230228	-58.48	6380	20231031	45.45	22350	-58.48	20230228	6380	45.45	20231031	22350	-58.48	20230228	6380	45.45	20231031	3.14	N	389140	500	55 억	224101	N	N	22	N	N
53	20231122	131250	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	-280	5	-2.91	1042195180	112200	29.38	9430	9570	9180	12510	6750	9630	9288.72	2.02	-25847	10470	10050	9500	9080	8530	10260	9290	56	2880	500	6930	10	1	11073235	1035	-10.40	1.67	12	1.01	-899.00	5600.00	22350	20230228	-58.17	6380	20231031	46.55	22350	-58.17	20230228	6380	46.55	20231031	22350	-58.17	20230228	6380	46.55	20231031	3.14	N	389140	500	55 억	224101	N	N	22	N	N
54	20231122	121259	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9190	-440	5	-4.57	965395210	103892	27.20	9430	9570	9180	12510	6750	9630	9292.29	2.02	-23106	10470	10050	9500	9080	8530	10260	9290	56	2880	500	6930	10	1	11073235	1018	-10.22	1.64	12	0.94	-899.00	5600.00	22350	20230228	-58.88	6380	20231031	44.04	22350	-58.88	20230228	6380	44.04	20231031	22350	-58.88	20230228	6380	44.04	20231031	3.14	N	389140	500	55 억	224101	N	N	22	N	N
55	20231122	111355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9210	-420	5	-4.36	861878840	92661	24.26	9430	9570	9190	12510	6750	9630	9301.41	2.02	-16160	10470	10050	9500	9080	8530	10260	9290	56	2880	500	6930	10	1	11073235	1020	-10.24	1.64	12	0.84	-899.00	5600.00	22350	20230228	-58.79	6380	20231031	44.36	22350	-58.79	20230228	6380	44.36	20231031	22350	-58.79	20230228	6380	44.36	20231031	3.14	N	389140	500	55 억	224101	N	N	22	N	N
56	20231122	101312	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	-410	5	-4.26	679382550	72939	19.10	9430	9570	9190	12510	6750	9630	9314.38	2.02	-11017	10470	10050	9500	9080	8530	10260	9290	56	2880	500	6930	10	1	11073235	1021	-10.26	1.65	12	0.66	-899.00	5600.00	22350	20230228	-58.75	6380	20231031	44.51	22350	-58.75	20230228	6380	44.51	20231031	22350	-58.75	20230228	6380	44.51	20231031	3.14	N	389140	500	55 억	224101	N	N	22	N	N
57	20231122	091222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	-300	5	-3.12	265922630	28267	7.40	9430	9570	9300	12510	6750	9630	9407.51	2.02	-3564	10470	10050	9500	9080	8530	10260	9290	56	2880	500	6930	10	1	11073235	1033	-10.38	1.67	12	0.26	-899.00	5600.00	22350	20230228	-58.26	6380	20231031	46.24	22350	-58.26	20230228	6380	46.24	20231031	22350	-58.26	20230228	6380	46.24	20231031	3.14	N	389140	500	55 억	224101	N	N	22	N	N
58	20231121	161213	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9630	760	2	8.57	3639988310	380905	387.50	8960	9920	8950	11530	6210	8870	9556.15	1.78	30376	9463	9166	8923	8626	8383	9045	8505	56	2660	500	6380	10	1	11073235	1066	-10.71	1.72	12	3.44	-899.00	5600.00	22350	20230228	-56.91	6380	20231031	50.94	22350	-56.91	20230228	6380	50.94	20231031	22350	-56.91	20230228	6380	50.94	20231031	3.04	N	389140	500	55 억	197600	N	N	22	N	N
59	20231121	151218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9660	790	2	8.91	3518087600	368231	374.61	8960	9920	8950	11530	6210	8870	9554.02	1.78	27738	9463	9166	8923	8626	8383	9045	8505	56	2660	500	6380	10	1	11073235	1070	-10.75	1.73	12	3.33	-899.00	5600.00	22350	20230228	-56.78	6380	20231031	51.41	22350	-56.78	20230228	6380	51.41	20231031	22350	-56.78	20230228	6380	51.41	20231031	3.04	N	389140	500	55 억	197600	N	N	455	N	N
60	20231121	141159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9720	850	2	9.58	3165358230	331844	337.59	8960	9920	8950	11530	6210	8870	9538.69	1.78	26759	9463	9166	8923	8626	8383	9045	8505	56	2660	500	6380	10	1	11073235	1076	-10.81	1.74	12	3.00	-899.00	5600.00	22350	20230228	-56.51	6380	20231031	52.35	22350	-56.51	20230228	6380	52.35	20231031	22350	-56.51	20230228	6380	52.35	20231031	3.04	N	389140	500	55 억	197600	N	N	455	N	N
61	20231121	131147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9870	1000	2	11.27	2227913760	235950	240.04	8960	9900	8950	11530	6210	8870	9442.31	1.78	18526	9463	9166	8923	8626	8383	9045	8505	56	2660	500	6380	10	1	11073235	1093	-10.98	1.76	12	2.13	-899.00	5600.00	22350	20230228	-55.84	6380	20231031	54.70	22350	-55.84	20230228	6380	54.70	20231031	22350	-55.84	20230228	6380	54.70	20231031	3.04	N	389140	500	55 억	197600	N	N	455	N	N
62	20231121	121151	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	490	2	5.52	1008426700	109841	111.74	8960	9480	8950	11530	6210	8870	9180.79	1.78	18572	9463	9166	8923	8626	8383	9045	8505	56	2660	500	6380	10	1	11073235	1036	-10.41	1.67	12	0.99	-899.00	5600.00	22350	20230228	-58.12	6380	20231031	46.71	22350	-58.12	20230228	6380	46.71	20231031	22350	-58.12	20230228	6380	46.71	20231031	3.04	N	389140	500	55 억	197600	N	N	455	N	N
63	20231121	111144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9190	320	2	3.61	639011260	70145	71.36	8960	9200	8950	11530	6210	8870	9109.86	1.78	16444	9463	9166	8923	8626	8383	9045	8505	56	2660	500	6380	10	1	11073235	1018	-10.22	1.64	12	0.63	-899.00	5600.00	22350	20230228	-58.88	6380	20231031	44.04	22350	-58.88	20230228	6380	44.04	20231031	22350	-58.88	20230228	6380	44.04	20231031	3.04	N	389140	500	55 억	197600	N	N	455	N	N
64	20231121	101115	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9190	320	2	3.61	485984590	53427	54.35	8960	9190	8950	11530	6210	8870	9096.24	1.78	17140	9463	9166	8923	8626	8383	9045	8505	56	2660	500	6380	10	1	11073235	1018	-10.22	1.64	12	0.48	-899.00	5600.00	22350	20230228	-58.88	6380	20231031	44.04	22350	-58.88	20230228	6380	44.04	20231031	22350	-58.88	20230228	6380	44.04	20231031	3.04	N	389140	500	55 억	197600	N	N	455	N	N
65	20231121	091133	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9090	220	2	2.48	130742920	14455	14.71	8960	9120	8960	11530	6210	8870	9044.82	1.78	4470	9463	9166	8923	8626	8383	9045	8505	56	2660	500	6380	10	1	11073235	1007	-10.11	1.62	12	0.13	-899.00	5600.00	22350	20230228	-59.33	6380	20231031	42.48	22350	-59.33	20230228	6380	42.48	20231031	22350	-59.33	20230228	6380	42.48	20231031	3.04	N	389140	500	55 억	197600	N	N	455	N	N
66	20231120	161138	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8870	-30	5	-0.34	879203200	97779	137.37	8900	9220	8680	11570	6230	8900	8991.84	1.71	8460	9233	9066	8983	8816	8733	9025	8775	56	2670	500	6400	10	1	11073235	982	-9.87	1.58	12	0.88	-899.00	5600.00	22350	20230228	-60.31	6380	20231031	39.03	22350	-60.31	20230228	6380	39.03	20231031	22350	-60.31	20230228	6380	39.03	20231031	3.03	N	389140	500	55 억	188894	N	N	455	N	N
67	20231120	151150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8910	10	2	0.11	843681570	93781	131.75	8900	9220	8680	11570	6230	8900	8996.30	1.71	9980	9233	9066	8983	8816	8733	9025	8775	56	2670	500	6400	10	1	11073235	987	-9.91	1.59	12	0.85	-899.00	5600.00	22350	20230228	-60.13	6380	20231031	39.66	22350	-60.13	20230228	6380	39.66	20231031	22350	-60.13	20230228	6380	39.66	20231031	3.03	N	389140	500	55 억	188894	N	N	578	N	N
68	20231120	141150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8920	20	2	0.22	691255390	76715	107.78	8900	9220	8680	11570	6230	8900	9010.70	1.71	18015	9233	9066	8983	8816	8733	9025	8775	56	2670	500	6400	10	1	11073235	988	-9.92	1.59	12	0.69	-899.00	5600.00	22350	20230228	-60.09	6380	20231031	39.81	22350	-60.09	20230228	6380	39.81	20231031	22350	-60.09	20230228	6380	39.81	20231031	3.03	N	389140	500	55 억	188894	N	N	578	N	N
69	20231120	131139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8940	40	2	0.45	644797490	71510	100.46	8900	9220	8680	11570	6230	8900	9016.89	1.71	19233	9233	9066	8983	8816	8733	9025	8775	56	2670	500	6400	10	1	11073235	990	-9.94	1.60	12	0.65	-899.00	5600.00	22350	20230228	-60.00	6380	20231031	40.13	22350	-60.00	20230228	6380	40.13	20231031	22350	-60.00	20230228	6380	40.13	20231031	3.03	N	389140	500	55 억	188894	N	N	578	N	N
70	20231120	121147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	130	2	1.46	570124130	63183	88.77	8900	9220	8680	11570	6230	8900	9023.38	1.71	19446	9233	9066	8983	8816	8733	9025	8775	56	2670	500	6400	10	1	11073235	1000	-10.04	1.61	12	0.57	-899.00	5600.00	22350	20230228	-59.60	6380	20231031	41.54	22350	-59.60	20230228	6380	41.54	20231031	22350	-59.60	20230228	6380	41.54	20231031	3.03	N	389140	500	55 억	188894	N	N	578	N	N
71	20231120	111138	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	130	2	1.46	541830270	60048	84.36	8900	9220	8680	11570	6230	8900	9023.29	1.71	19475	9233	9066	8983	8816	8733	9025	8775	56	2670	500	6400	10	1	11073235	1000	-10.04	1.61	12	0.54	-899.00	5600.00	22350	20230228	-59.60	6380	20231031	41.54	22350	-59.60	20230228	6380	41.54	20231031	22350	-59.60	20230228	6380	41.54	20231031	3.03	N	389140	500	55 억	188894	N	N	578	N	N
72	20231120	101137	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9100	200	2	2.25	445652870	49438	69.45	8900	9220	8680	11570	6230	8900	9014.38	1.71	17942	9233	9066	8983	8816	8733	9025	8775	56	2670	500	6400	10	1	11073235	1008	-10.12	1.62	12	0.45	-899.00	5600.00	22350	20230228	-59.28	6380	20231031	42.63	22350	-59.28	20230228	6380	42.63	20231031	22350	-59.28	20230228	6380	42.63	20231031	3.03	N	389140	500	55 억	188894	N	N	578	N	N
73	20231120	091149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8910	10	2	0.11	92413880	10491	14.74	8900	8960	8680	11570	6230	8900	8808.85	1.71	2952	9233	9066	8983	8816	8733	9025	8775	56	2670	500	6400	10	1	11073235	987	-9.91	1.59	12	0.09	-899.00	5600.00	22350	20230228	-60.13	6380	20231031	39.66	22350	-60.13	20230228	6380	39.66	20231031	22350	-60.13	20230228	6380	39.66	20231031	3.03	N	389140	500	55 억	188894	N	N	578	N	N
74	20231117	161214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8900	-190	5	-2.09	640469380	71147	83.48	9150	9150	8900	11810	6370	9090	9002.09	1.95	-27379	9356	9222	9066	8932	8776	9145	8855	56	2720	500	6540	10	1	11073235	986	-9.90	1.59	12	0.64	-899.00	5600.00	22350	20230228	-60.18	6380	20231031	39.50	22350	-60.18	20230228	6380	39.50	20231031	22350	-60.18	20230228	6380	39.50	20231031	3.00	N	389140	500	55 억	216419	N	N	578	N	N
75	20231117	151221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8920	-170	5	-1.87	611983720	67948	79.72	9150	9150	8900	11810	6370	9090	9006.58	1.95	-27017	9356	9222	9066	8932	8776	9145	8855	56	2720	500	6540	10	1	11073235	988	-9.92	1.59	12	0.61	-899.00	5600.00	22350	20230228	-60.09	6380	20231031	39.81	22350	-60.09	20230228	6380	39.81	20231031	22350	-60.09	20230228	6380	39.81	20231031	3.00	N	389140	500	55 억	216419	N	N	452	N	N
76	20231117	141214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8960	-130	5	-1.43	480205780	53195	62.41	9150	9150	8950	11810	6370	9090	9027.21	1.95	-20518	9356	9222	9066	8932	8776	9145	8855	56	2720	500	6540	10	1	11073235	992	-9.97	1.60	12	0.48	-899.00	5600.00	22350	20230228	-59.91	6380	20231031	40.44	22350	-59.91	20230228	6380	40.44	20231031	22350	-59.91	20230228	6380	40.44	20231031	3.00	N	389140	500	55 억	216419	N	N	452	N	N
77	20231117	131213	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8980	-110	5	-1.21	409066200	45270	53.12	9150	9150	8950	11810	6370	9090	9036.08	1.95	-17881	9356	9222	9066	8932	8776	9145	8855	56	2720	500	6540	10	1	11073235	994	-9.99	1.60	12	0.41	-899.00	5600.00	22350	20230228	-59.82	6380	20231031	40.75	22350	-59.82	20230228	6380	40.75	20231031	22350	-59.82	20230228	6380	40.75	20231031	3.00	N	389140	500	55 억	216419	N	N	452	N	N
78	20231117	121214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8990	-100	5	-1.10	374146940	41380	48.55	9150	9150	8950	11810	6370	9090	9041.67	1.95	-17831	9356	9222	9066	8932	8776	9145	8855	56	2720	500	6540	10	1	11073235	995	-10.00	1.61	12	0.37	-899.00	5600.00	22350	20230228	-59.78	6380	20231031	40.91	22350	-59.78	20230228	6380	40.91	20231031	22350	-59.78	20230228	6380	40.91	20231031	3.00	N	389140	500	55 억	216419	N	N	452	N	N
79	20231117	111222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9020	-70	5	-0.77	328217900	36276	42.56	9150	9150	8950	11810	6370	9090	9047.73	1.95	-16881	9356	9222	9066	8932	8776	9145	8855	56	2720	500	6540	10	1	11073235	999	-10.03	1.61	12	0.33	-899.00	5600.00	22350	20230228	-59.64	6380	20231031	41.38	22350	-59.64	20230228	6380	41.38	20231031	22350	-59.64	20230228	6380	41.38	20231031	3.00	N	389140	500	55 억	216419	N	N	452	N	N
80	20231117	101217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-90	5	-0.99	260293140	28740	33.72	9150	9150	8950	11810	6370	9090	9056.76	1.95	-14029	9356	9222	9066	8932	8776	9145	8855	56	2720	500	6540	10	1	11073235	997	-10.01	1.61	12	0.26	-899.00	5600.00	22350	20230228	-59.73	6380	20231031	41.07	22350	-59.73	20230228	6380	41.07	20231031	22350	-59.73	20230228	6380	41.07	20231031	3.00	N	389140	500	55 억	216419	N	N	452	N	N
81	20231117	091217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9050	-40	5	-0.44	167965960	18487	21.69	9150	9150	8970	11810	6370	9090	9085.61	1.95	-12545	9356	9222	9066	8932	8776	9145	8855	56	2720	500	6540	10	1	11073235	1002	-10.07	1.62	12	0.17	-899.00	5600.00	22350	20230228	-59.51	6380	20231031	41.85	22350	-59.51	20230228	6380	41.85	20231031	22350	-59.51	20230228	6380	41.85	20231031	3.00	N	389140	500	55 억	216419	N	N	452	N	N
82	20231116	161215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	40	2	0.44	742862970	81697	76.44	9100	9200	8910	11830	6370	9100	9092.90	1.88	7797	9360	9230	9070	8940	8780	9150	8860	56	2730	500	6550	10	1	11073235	1012	-10.17	1.63	12	0.74	-899.00	5600.00	22350	20230228	-59.11	6380	20231031	43.26	22350	-59.11	20230228	6380	43.26	20231031	22350	-59.11	20230228	6380	43.26	20231031	3.11	N	389140	500	55 억	208649	N	N	120	N	N
83	20231116	151207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9120	20	2	0.22	670901810	73782	69.04	9100	9200	8910	11830	6370	9100	9093.03	1.88	8144	9360	9230	9070	8940	8780	9150	8860	56	2730	500	6550	10	1	11073235	1010	-10.14	1.63	12	0.67	-899.00	5600.00	22350	20230228	-59.19	6380	20231031	42.95	22350	-59.19	20230228	6380	42.95	20231031	22350	-59.19	20230228	6380	42.95	20231031	3.11	N	389140	500	55 억	208649	N	N	120	N	N
84	20231116	141144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9090	-10	5	-0.11	617816090	67951	63.58	9100	9200	8910	11830	6370	9100	9092.08	1.88	9619	9360	9230	9070	8940	8780	9150	8860	56	2730	500	6550	10	1	11073235	1007	-10.11	1.62	12	0.61	-899.00	5600.00	22350	20230228	-59.33	6380	20231031	42.48	22350	-59.33	20230228	6380	42.48	20231031	22350	-59.33	20230228	6380	42.48	20231031	3.11	N	389140	500	55 억	208649	N	N	120	N	N
85	20231116	131207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	50	2	0.55	523390200	57583	53.88	9100	9200	8910	11830	6370	9100	9089.32	1.88	11059	9360	9230	9070	8940	8780	9150	8860	56	2730	500	6550	10	1	11073235	1013	-10.18	1.63	12	0.52	-899.00	5600.00	22350	20230228	-59.06	6380	20231031	43.42	22350	-59.06	20230228	6380	43.42	20231031	22350	-59.06	20230228	6380	43.42	20231031	3.11	N	389140	500	55 억	208649	N	N	120	N	N
86	20231116	121209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	40	2	0.44	394975400	43573	40.77	9100	9160	8910	11830	6370	9100	9064.68	1.88	11818	9360	9230	9070	8940	8780	9150	8860	56	2730	500	6550	10	1	11073235	1012	-10.17	1.63	12	0.39	-899.00	5600.00	22350	20230228	-59.11	6380	20231031	43.26	22350	-59.11	20230228	6380	43.26	20231031	22350	-59.11	20230228	6380	43.26	20231031	3.11	N	389140	500	55 억	208649	N	N	120	N	N
87	20231116	111208	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	-40	5	-0.44	275324780	30428	28.47	9100	9160	8910	11830	6370	9100	9048.40	1.88	5257	9360	9230	9070	8940	8780	9150	8860	56	2730	500	6550	10	1	11073235	1003	-10.08	1.62	12	0.27	-899.00	5600.00	22350	20230228	-59.46	6380	20231031	42.01	22350	-59.46	20230228	6380	42.01	20231031	22350	-59.46	20230228	6380	42.01	20231031	3.11	N	389140	500	55 억	208649	N	N	120	N	N
88	20231116	101207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9090	-10	5	-0.11	100825470	11131	10.41	9100	9100	8910	11830	6370	9100	9058.08	1.88	-1521	9360	9230	9070	8940	8780	9150	8860	56	2730	500	6550	10	1	11073235	1007	-10.11	1.62	12	0.10	-899.00	5600.00	22350	20230228	-59.33	6380	20231031	42.48	22350	-59.33	20230228	6380	42.48	20231031	22350	-59.33	20230228	6380	42.48	20231031	3.11	N	389140	500	55 억	208649	N	N	120	N	N
89	20231116	091214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9100	0	3	0.00	0	0	0.00	0	0	0	11830	6370	9100	0.00	1.88	0	9360	9230	9070	8940	8780	9150	8860	56	2730	500	6550	10	1	11073235	1008	-10.12	1.62	12	0.00	-899.00	5600.00	22350	20230228	-59.28	6380	20231031	42.63	22350	-59.28	20230228	6380	42.63	20231031	22350	-59.28	20230228	6380	42.63	20231031	3.11	N	389140	500	55 억	208649	N	N	120	N	N
90	20231115	161043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9100	290	2	3.29	961000280	105615	62.78	9190	9200	8910	11450	6170	8810	9099.09	1.79	9818	9530	9170	8830	8470	8130	9350	8650	56	2640	500	6340	10	1	11073235	1008	-10.12	1.62	12	0.95	-899.00	5600.00	22350	20230228	-59.28	6380	20231031	42.63	22350	-59.28	20230228	6380	42.63	20231031	22350	-59.28	20230228	6380	42.63	20231031	3.05	N	389140	500	55 억	197741	N	N	120	N	N
91	20231115	151230	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9100	290	2	3.29	948533060	104245	61.96	9190	9200	8910	11450	6170	8810	9099.07	1.79	9552	9530	9170	8830	8470	8130	9350	8650	56	2640	500	6340	10	1	11073235	1008	-10.12	1.62	12	0.94	-899.00	5600.00	22350	20230228	-59.28	6380	20231031	42.63	22350	-59.28	20230228	6380	42.63	20231031	22350	-59.28	20230228	6380	42.63	20231031	3.05	N	389140	500	55 억	197741	N	N	8947	N	N
92	20231115	141226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	360	2	4.09	837656210	92107	54.75	9190	9190	8910	11450	6170	8810	9094.38	1.79	9323	9530	9170	8830	8470	8130	9350	8650	56	2640	500	6340	10	1	11073235	1015	-10.20	1.64	12	0.83	-899.00	5600.00	22350	20230228	-58.97	6380	20231031	43.73	22350	-58.97	20230228	6380	43.73	20231031	22350	-58.97	20230228	6380	43.73	20231031	3.05	N	389140	500	55 억	197741	N	N	8947	N	N
93	20231115	131227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9120	310	2	3.52	696818090	76721	45.60	9190	9190	8910	11450	6170	8810	9082.49	1.79	8433	9530	9170	8830	8470	8130	9350	8650	56	2640	500	6340	10	1	11073235	1010	-10.14	1.63	12	0.69	-899.00	5600.00	22350	20230228	-59.19	6380	20231031	42.95	22350	-59.19	20230228	6380	42.95	20231031	22350	-59.19	20230228	6380	42.95	20231031	3.05	N	389140	500	55 억	197741	N	N	8947	N	N
94	20231115	121228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9090	280	2	3.18	608393590	66999	39.82	9190	9190	8910	11450	6170	8810	9080.64	1.79	6767	9530	9170	8830	8470	8130	9350	8650	56	2640	500	6340	10	1	11073235	1007	-10.11	1.62	12	0.61	-899.00	5600.00	22350	20230228	-59.33	6380	20231031	42.48	22350	-59.33	20230228	6380	42.48	20231031	22350	-59.33	20230228	6380	42.48	20231031	3.05	N	389140	500	55 억	197741	N	N	8947	N	N
95	20231115	111243	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9090	280	2	3.18	562987800	61988	36.85	9190	9190	8910	11450	6170	8810	9082.21	1.79	5418	9530	9170	8830	8470	8130	9350	8650	56	2640	500	6340	10	1	11073235	1007	-10.11	1.62	12	0.56	-899.00	5600.00	22350	20230228	-59.33	6380	20231031	42.48	22350	-59.33	20230228	6380	42.48	20231031	22350	-59.33	20230228	6380	42.48	20231031	3.05	N	389140	500	55 억	197741	N	N	8947	N	N
96	20231115	101233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	250	2	2.84	506788480	55786	33.16	9190	9190	8910	11450	6170	8810	9084.51	1.79	4285	9530	9170	8830	8470	8130	9350	8650	56	2640	500	6340	10	1	11073235	1003	-10.08	1.62	12	0.50	-899.00	5600.00	22350	20230228	-59.46	6380	20231031	42.01	22350	-59.46	20230228	6380	42.01	20231031	22350	-59.46	20230228	6380	42.01	20231031	3.05	N	389140	500	55 억	197741	N	N	8947	N	N
97	20231115	091222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9050	240	2	2.72	171717270	19002	11.29	9190	9190	8910	11450	6170	8810	9036.80	1.79	-3615	9530	9170	8830	8470	8130	9350	8650	56	2640	500	6340	10	1	11073235	1002	-10.07	1.62	12	0.17	-899.00	5600.00	22350	20230228	-59.51	6380	20231031	41.85	22350	-59.51	20230228	6380	41.85	20231031	22350	-59.51	20230228	6380	41.85	20231031	3.05	N	389140	500	55 억	197741	N	N	8947	N	N
98	20231114	161202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8810	410	2	4.88	1484961680	167584	115.93	8490	9190	8490	10920	5880	8400	8861.11	1.38	42124	9560	8980	8690	8110	7820	8835	7965	56	2520	500	6040	10	1	11073235	976	-9.80	1.57	12	1.51	-899.00	5600.00	22350	20230228	-60.58	6380	20231031	38.09	22350	-60.58	20230228	6380	38.09	20231031	22350	-60.58	20230228	6380	38.09	20231031	3.07	N	389140	500	55 억	152765	N	N	8947	N	N
99	20231114	151209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8800	400	2	4.76	1408396210	158890	109.92	8490	9190	8490	10920	5880	8400	8863.98	1.38	41182	9560	8980	8690	8110	7820	8835	7965	56	2520	500	6040	10	1	11073235	974	-9.79	1.57	12	1.43	-899.00	5600.00	22350	20230228	-60.63	6380	20231031	37.93	22350	-60.63	20230228	6380	37.93	20231031	22350	-60.63	20230228	6380	37.93	20231031	3.07	N	389140	500	55 억	152765	N	N	11591	N	N
100	20231114	141205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8770	370	2	4.40	1233793080	138968	96.14	8490	9190	8490	10920	5880	8400	8878.27	1.38	32960	9560	8980	8690	8110	7820	8835	7965	56	2520	500	6040	10	1	11073235	971	-9.76	1.57	12	1.25	-899.00	5600.00	22350	20230228	-60.76	6380	20231031	37.46	22350	-60.76	20230228	6380	37.46	20231031	22350	-60.76	20230228	6380	37.46	20231031	3.07	N	389140	500	55 억	152765	N	N	11591	N	N
101	20231114	131207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8850	450	2	5.36	1070079820	120320	83.24	8490	9190	8490	10920	5880	8400	8893.64	1.38	26231	9560	8980	8690	8110	7820	8835	7965	56	2520	500	6040	10	1	11073235	980	-9.84	1.58	12	1.09	-899.00	5600.00	22350	20230228	-60.40	6380	20231031	38.71	22350	-60.40	20230228	6380	38.71	20231031	22350	-60.40	20230228	6380	38.71	20231031	3.07	N	389140	500	55 억	152765	N	N	11591	N	N
102	20231114	121210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8870	470	2	5.60	1033751350	116221	80.40	8490	9190	8490	10920	5880	8400	8894.72	1.38	26818	9560	8980	8690	8110	7820	8835	7965	56	2520	500	6040	10	1	11073235	982	-9.87	1.58	12	1.05	-899.00	5600.00	22350	20230228	-60.31	6380	20231031	39.03	22350	-60.31	20230228	6380	39.03	20231031	22350	-60.31	20230228	6380	39.03	20231031	3.07	N	389140	500	55 억	152765	N	N	11591	N	N
103	20231114	111220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8840	440	2	5.24	958762290	107755	74.54	8490	9190	8490	10920	5880	8400	8897.64	1.38	25790	9560	8980	8690	8110	7820	8835	7965	56	2520	500	6040	10	1	11073235	979	-9.83	1.58	12	0.97	-899.00	5600.00	22350	20230228	-60.45	6380	20231031	38.56	22350	-60.45	20230228	6380	38.56	20231031	22350	-60.45	20230228	6380	38.56	20231031	3.07	N	389140	500	55 억	152765	N	N	11591	N	N
104	20231114	101206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8940	540	2	6.43	805912160	90515	62.62	8490	9190	8490	10920	5880	8400	8903.66	1.38	26889	9560	8980	8690	8110	7820	8835	7965	56	2520	500	6040	10	1	11073235	990	-9.94	1.60	12	0.82	-899.00	5600.00	22350	20230228	-60.00	6380	20231031	40.13	22350	-60.00	20230228	6380	40.13	20231031	22350	-60.00	20230228	6380	40.13	20231031	3.07	N	389140	500	55 억	152765	N	N	11591	N	N
105	20231114	091154	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8960	560	2	6.67	464366450	52378	36.23	8490	9190	8490	10920	5880	8400	8865.72	1.38	19415	9560	8980	8690	8110	7820	8835	7965	56	2520	500	6040	10	1	11073235	992	-9.97	1.60	12	0.47	-899.00	5600.00	22350	20230228	-59.91	6380	20231031	40.44	22350	-59.91	20230228	6380	40.44	20231031	22350	-59.91	20230228	6380	40.44	20231031	3.07	N	389140	500	55 억	152765	N	N	11591	N	N
106	20231113	161146	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8400	-460	5	-5.19	1261318920	144347	122.60	9020	9270	8400	11510	6210	8860	8738.05	1.37	1113	9326	9092	8946	8712	8566	9020	8640	56	2650	500	6370	10	1	11073235	930	-9.34	1.50	12	1.30	-899.00	5600.00	22350	20230228	-62.42	6380	20231031	31.66	22350	-62.42	20230228	6380	31.66	20231031	22350	-62.42	20230228	6380	31.66	20231031	2.76	N	389140	500	55 억	151440	N	N	11591	N	N
107	20231113	151139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8430	-430	5	-4.85	1206343600	137809	117.05	9020	9270	8410	11510	6210	8860	8753.66	1.37	546	9326	9092	8946	8712	8566	9020	8640	56	2650	500	6370	10	1	11073235	933	-9.38	1.51	12	1.24	-899.00	5600.00	22350	20230228	-62.28	6380	20231031	32.13	22350	-62.28	20230228	6380	32.13	20231031	22350	-62.28	20230228	6380	32.13	20231031	2.76	N	389140	500	55 억	151440	N	N	128	N	N
108	20231113	141141	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8530	-330	5	-3.72	1032714640	117297	99.63	9020	9270	8490	11510	6210	8860	8804.22	1.37	-1048	9326	9092	8946	8712	8566	9020	8640	56	2650	500	6370	10	1	11073235	945	-9.49	1.52	12	1.06	-899.00	5600.00	22350	20230228	-61.83	6380	20231031	33.70	22350	-61.83	20230228	6380	33.70	20231031	22350	-61.83	20230228	6380	33.70	20231031	2.76	N	389140	500	55 억	151440	N	N	128	N	N
109	20231113	131139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8500	-360	5	-4.06	961762110	108991	92.57	9020	9270	8490	11510	6210	8860	8824.20	1.37	-2131	9326	9092	8946	8712	8566	9020	8640	56	2650	500	6370	10	1	11073235	941	-9.45	1.52	12	0.98	-899.00	5600.00	22350	20230228	-61.97	6380	20231031	33.23	22350	-61.97	20230228	6380	33.23	20231031	22350	-61.97	20230228	6380	33.23	20231031	2.76	N	389140	500	55 억	151440	N	N	128	N	N
110	20231113	121144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8530	-330	5	-3.72	850801520	96008	81.55	9020	9270	8500	11510	6210	8860	8861.78	1.37	-1845	9326	9092	8946	8712	8566	9020	8640	56	2650	500	6370	10	1	11073235	945	-9.49	1.52	12	0.87	-899.00	5600.00	22350	20230228	-61.83	6380	20231031	33.70	22350	-61.83	20230228	6380	33.70	20231031	22350	-61.83	20230228	6380	33.70	20231031	2.76	N	389140	500	55 억	151440	N	N	128	N	N
111	20231113	111137	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8750	-110	5	-1.24	606087650	67727	57.52	9020	9270	8740	11510	6210	8860	8949.11	1.37	2256	9326	9092	8946	8712	8566	9020	8640	56	2650	500	6370	10	1	11073235	969	-9.73	1.56	12	0.61	-899.00	5600.00	22350	20230228	-60.85	6380	20231031	37.15	22350	-60.85	20230228	6380	37.15	20231031	22350	-60.85	20230228	6380	37.15	20231031	2.76	N	389140	500	55 억	151440	N	N	128	N	N
112	20231113	101135	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8880	20	2	0.23	477495180	53069	45.07	9020	9270	8760	11510	6210	8860	8997.89	1.37	5466	9326	9092	8946	8712	8566	9020	8640	56	2650	500	6370	10	1	11073235	983	-9.88	1.59	12	0.48	-899.00	5600.00	22350	20230228	-60.27	6380	20231031	39.18	22350	-60.27	20230228	6380	39.18	20231031	22350	-60.27	20230228	6380	39.18	20231031	2.76	N	389140	500	55 억	151440	N	N	128	N	N
113	20231113	091144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	300	2	3.39	156862830	17167	14.58	9020	9270	9020	11510	6210	8860	9139.09	1.37	5400	9326	9092	8946	8712	8566	9020	8640	56	2650	500	6370	10	1	11073235	1014	-10.19	1.64	12	0.16	-899.00	5600.00	22350	20230228	-59.02	6380	20231031	43.57	22350	-59.02	20230228	6380	43.57	20231031	22350	-59.02	20230228	6380	43.57	20231031	2.76	N	389140	500	55 억	151440	N	N	128	N	N
114	20231110	161157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8860	-390	5	-4.22	1039351450	116287	69.18	9010	9180	8800	12020	6480	9250	8937.84	1.15	24644	9810	9530	9330	9050	8850	9430	8950	56	2770	500	6660	10	1	11073235	981	-9.86	1.58	12	1.05	-899.00	5600.00	22350	20230228	-60.36	6380	20231031	38.87	22350	-60.36	20230228	6380	38.87	20231031	22350	-60.36	20230228	6380	38.87	20231031	2.73	N	389140	500	55 억	127006	N	N	128	N	N
115	20231110	151203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8870	-380	5	-4.11	973258570	108826	64.74	9010	9180	8800	12020	6480	9250	8943.25	1.15	24214	9810	9530	9330	9050	8850	9430	8950	56	2770	500	6660	10	1	11073235	982	-9.87	1.58	12	0.98	-899.00	5600.00	22350	20230228	-60.31	6380	20231031	39.03	22350	-60.31	20230228	6380	39.03	20231031	22350	-60.31	20230228	6380	39.03	20231031	2.73	N	389140	500	55 억	127006	N	N	0	N	N
116	20231110	141148	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8920	-330	5	-3.57	888764980	99302	59.07	9010	9180	8800	12020	6480	9250	8950.12	1.15	25005	9810	9530	9330	9050	8850	9430	8950	56	2770	500	6660	10	1	11073235	988	-9.92	1.59	12	0.90	-899.00	5600.00	22350	20230228	-60.09	6380	20231031	39.81	22350	-60.09	20230228	6380	39.81	20231031	22350	-60.09	20230228	6380	39.81	20231031	2.73	N	389140	500	55 억	127006	N	N	0	N	N
117	20231110	131149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8830	-420	5	-4.54	837435490	93505	55.62	9010	9180	8800	12020	6480	9250	8956.05	1.15	23752	9810	9530	9330	9050	8850	9430	8950	56	2770	500	6660	10	1	11073235	978	-9.82	1.58	12	0.84	-899.00	5600.00	22350	20230228	-60.49	6380	20231031	38.40	22350	-60.49	20230228	6380	38.40	20231031	22350	-60.49	20230228	6380	38.40	20231031	2.73	N	389140	500	55 억	127006	N	N	0	N	N
118	20231110	121157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8870	-380	5	-4.11	767891710	85640	50.95	9010	9180	8800	12020	6480	9250	8966.51	1.15	22986	9810	9530	9330	9050	8850	9430	8950	56	2770	500	6660	10	1	11073235	982	-9.87	1.58	12	0.77	-899.00	5600.00	22350	20230228	-60.31	6380	20231031	39.03	22350	-60.31	20230228	6380	39.03	20231031	22350	-60.31	20230228	6380	39.03	20231031	2.73	N	389140	500	55 억	127006	N	N	0	N	N
119	20231110	111135	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8900	-350	5	-3.78	624965420	69490	41.34	9010	9180	8880	12020	6480	9250	8993.60	1.15	24058	9810	9530	9330	9050	8850	9430	8950	56	2770	500	6660	10	1	11073235	986	-9.90	1.59	12	0.63	-899.00	5600.00	22350	20230228	-60.18	6380	20231031	39.50	22350	-60.18	20230228	6380	39.50	20231031	22350	-60.18	20230228	6380	39.50	20231031	2.73	N	389140	500	55 억	127006	N	N	0	N	N
120	20231110	101150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8950	-300	5	-3.24	535036360	59435	35.36	9010	9180	8880	12020	6480	9250	9002.04	1.15	24455	9810	9530	9330	9050	8850	9430	8950	56	2770	500	6660	10	1	11073235	991	-9.96	1.60	12	0.54	-899.00	5600.00	22350	20230228	-59.96	6380	20231031	40.28	22350	-59.96	20230228	6380	40.28	20231031	22350	-59.96	20230228	6380	40.28	20231031	2.73	N	389140	500	55 억	127006	N	N	0	N	N
121	20231110	091128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9130	-120	5	-1.30	199400400	22068	13.13	9010	9180	8910	12020	6480	9250	9035.73	1.15	10434	9810	9530	9330	9050	8850	9430	8950	56	2770	500	6660	10	1	11073235	1011	-10.16	1.63	12	0.20	-899.00	5600.00	22350	20230228	-59.15	6380	20231031	43.10	22350	-59.15	20230228	6380	43.10	20231031	22350	-59.15	20230228	6380	43.10	20231031	2.73	N	389140	500	55 억	127006	N	N	0	N	N
122	20231109	161121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	-350	5	-3.65	1529641780	164142	45.98	9600	9610	9130	12480	6720	9600	9318.52	1.36	-27979	10440	10020	9510	9090	8580	10230	9300	56	2880	500	6910	10	1	11073235	1024	-10.29	1.65	12	1.48	-899.00	5600.00	22350	20230228	-58.61	6380	20231031	44.98	22350	-58.61	20230228	6380	44.98	20231031	22350	-58.61	20230228	6380	44.98	20231031	2.55	N	389140	500	55 억	150221	N	N	2	N	N
123	20231109	151121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	-250	5	-2.60	1470118590	157725	44.18	9600	9610	9130	12480	6720	9600	9320.21	1.36	-27525	10440	10020	9510	9090	8580	10230	9300	56	2880	500	6910	10	1	11073235	1035	-10.40	1.67	12	1.42	-899.00	5600.00	22350	20230228	-58.17	6380	20231031	46.55	22350	-58.17	20230228	6380	46.55	20231031	22350	-58.17	20230228	6380	46.55	20231031	2.55	N	389140	500	55 억	150221	N	N	2	N	N
124	20231109	141116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	-330	5	-3.44	1311605390	140872	39.46	9600	9610	9130	12480	6720	9600	9309.97	1.36	-23054	10440	10020	9510	9090	8580	10230	9300	56	2880	500	6910	10	1	11073235	1026	-10.31	1.66	12	1.27	-899.00	5600.00	22350	20230228	-58.52	6380	20231031	45.30	22350	-58.52	20230228	6380	45.30	20231031	22350	-58.52	20230228	6380	45.30	20231031	2.55	N	389140	500	55 억	150221	N	N	2	N	N
125	20231109	131120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	-360	5	-3.75	1178900380	126576	35.46	9600	9610	9130	12480	6720	9600	9313.06	1.36	-24749	10440	10020	9510	9090	8580	10230	9300	56	2880	500	6910	10	1	11073235	1023	-10.28	1.65	12	1.14	-899.00	5600.00	22350	20230228	-58.66	6380	20231031	44.83	22350	-58.66	20230228	6380	44.83	20231031	22350	-58.66	20230228	6380	44.83	20231031	2.55	N	389140	500	55 억	150221	N	N	2	N	N
126	20231109	121124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9200	-400	5	-4.17	1031037270	110475	30.95	9600	9610	9170	12480	6720	9600	9332.00	1.36	-23913	10440	10020	9510	9090	8580	10230	9300	56	2880	500	6910	10	1	11073235	1019	-10.23	1.64	12	1.00	-899.00	5600.00	22350	20230228	-58.84	6380	20231031	44.20	22350	-58.84	20230228	6380	44.20	20231031	22350	-58.84	20230228	6380	44.20	20231031	2.55	N	389140	500	55 억	150221	N	N	2	N	N
127	20231109	111119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-300	5	-3.12	869014920	92952	26.04	9600	9610	9220	12480	6720	9600	9348.21	1.36	-14083	10440	10020	9510	9090	8580	10230	9300	56	2880	500	6910	10	1	11073235	1030	-10.34	1.66	12	0.84	-899.00	5600.00	22350	20230228	-58.39	6380	20231031	45.77	22350	-58.39	20230228	6380	45.77	20231031	22350	-58.39	20230228	6380	45.77	20231031	2.55	N	389140	500	55 억	150221	N	N	2	N	N
128	20231109	101114	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	-330	5	-3.44	747520830	79983	22.41	9600	9610	9220	12480	6720	9600	9344.99	1.36	-14564	10440	10020	9510	9090	8580	10230	9300	56	2880	500	6910	10	1	11073235	1026	-10.31	1.66	12	0.72	-899.00	5600.00	22350	20230228	-58.52	6380	20231031	45.30	22350	-58.52	20230228	6380	45.30	20231031	22350	-58.52	20230228	6380	45.30	20231031	2.55	N	389140	500	55 억	150221	N	N	2	N	N
129	20231109	091122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	-320	5	-3.33	256323380	27245	7.63	9600	9610	9270	12480	6720	9600	9405.83	1.36	-11672	10440	10020	9510	9090	8580	10230	9300	56	2880	500	6910	10	1	11073235	1028	-10.32	1.66	12	0.25	-899.00	5600.00	22350	20230228	-58.48	6380	20231031	45.45	22350	-58.48	20230228	6380	45.45	20231031	22350	-58.48	20230228	6380	45.45	20231031	2.55	N	389140	500	55 억	150221	N	N	2	N	N
130	20231108	161112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9600	520	2	5.73	3385319090	355076	161.08	9160	9930	9000	11800	6360	9080	9533.87	1.34	4115	9580	9330	9040	8790	8500	9455	8915	56	2720	500	6530	10	1	11073235	1063	-10.68	1.71	12	3.21	-899.00	5600.00	22350	20230228	-57.05	6380	20231031	50.47	22350	-57.05	20230228	6380	50.47	20231031	22350	-57.05	20230228	6380	50.47	20231031	2.54	N	389140	500	55 억	148119	N	N	2	N	N
131	20231108	151116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9440	360	2	3.96	3288488760	344954	156.49	9160	9930	9000	11800	6360	9080	9533.12	1.34	4588	9580	9330	9040	8790	8500	9455	8915	56	2720	500	6530	10	1	11073235	1045	-10.50	1.69	12	3.12	-899.00	5600.00	22350	20230228	-57.76	6380	20231031	47.96	22350	-57.76	20230228	6380	47.96	20231031	22350	-57.76	20230228	6380	47.96	20231031	2.54	N	389140	500	55 억	148119	N	N	195	N	N
132	20231108	141109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9600	520	2	5.73	2907057350	304749	138.25	9160	9930	9000	11800	6360	9080	9539.19	1.34	1861	9580	9330	9040	8790	8500	9455	8915	56	2720	500	6530	10	1	11073235	1063	-10.68	1.71	12	2.75	-899.00	5600.00	22350	20230228	-57.05	6380	20231031	50.47	22350	-57.05	20230228	6380	50.47	20231031	22350	-57.05	20230228	6380	50.47	20231031	2.54	N	389140	500	55 억	148119	N	N	195	N	N
133	20231108	131107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9550	470	2	5.18	2786296130	292079	132.50	9160	9930	9000	11800	6360	9080	9539.53	1.34	3133	9580	9330	9040	8790	8500	9455	8915	56	2720	500	6530	10	1	11073235	1057	-10.62	1.71	12	2.64	-899.00	5600.00	22350	20230228	-57.27	6380	20231031	49.69	22350	-57.27	20230228	6380	49.69	20231031	22350	-57.27	20230228	6380	49.69	20231031	2.54	N	389140	500	55 억	148119	N	N	195	N	N
134	20231108	121104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9740	660	2	7.27	2567613520	269377	122.21	9160	9930	9000	11800	6360	9080	9531.67	1.34	5433	9580	9330	9040	8790	8500	9455	8915	56	2720	500	6530	10	1	11073235	1079	-10.83	1.74	12	2.43	-899.00	5600.00	22350	20230228	-56.42	6380	20231031	52.66	22350	-56.42	20230228	6380	52.66	20231031	22350	-56.42	20230228	6380	52.66	20231031	2.54	N	389140	500	55 억	148119	N	N	195	N	N
135	20231108	111114	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9520	440	2	4.85	2284907360	239849	108.81	9160	9930	9000	11800	6360	9080	9526.44	1.34	6432	9580	9330	9040	8790	8500	9455	8915	56	2720	500	6530	10	1	11073235	1054	-10.59	1.70	12	2.17	-899.00	5600.00	22350	20230228	-57.40	6380	20231031	49.22	22350	-57.40	20230228	6380	49.22	20231031	22350	-57.40	20230228	6380	49.22	20231031	2.54	N	389140	500	55 억	148119	N	N	195	N	N
136	20231108	101110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9340	260	2	2.86	587793770	64149	29.10	9160	9340	9000	11800	6360	9080	9162.95	1.34	5977	9580	9330	9040	8790	8500	9455	8915	56	2720	500	6530	10	1	11073235	1034	-10.39	1.67	12	0.58	-899.00	5600.00	22350	20230228	-58.21	6380	20231031	46.39	22350	-58.21	20230228	6380	46.39	20231031	22350	-58.21	20230228	6380	46.39	20231031	2.54	N	389140	500	55 억	148119	N	N	195	N	N
137	20231108	091108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	60	2	0.66	148447600	16245	7.37	9160	9210	9040	11800	6360	9080	9138.05	1.34	-2855	9580	9330	9040	8790	8500	9455	8915	56	2720	500	6530	10	1	11073235	1012	-10.17	1.63	12	0.15	-899.00	5600.00	22350	20230228	-59.11	6380	20231031	43.26	22350	-59.11	20230228	6380	43.26	20231031	22350	-59.11	20230228	6380	43.26	20231031	2.54	N	389140	500	55 억	148119	N	N	195	N	N
138	20231107	161109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9080	170	2	1.91	1978348510	218925	101.78	8990	9290	8750	11580	6240	8910	9036.59	1.37	-8430	9303	9106	8903	8706	8503	9005	8605	56	2670	500	6410	10	1	11073235	1005	-10.10	1.62	12	1.98	-899.00	5600.00	22350	20230228	-59.37	6380	20231031	42.32	22350	-59.37	20230228	6380	42.32	20231031	22350	-59.37	20230228	6380	42.32	20231031	2.46	N	389140	500	55 억	151759	N	N	195	N	N
139	20231107	151113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9050	140	2	1.57	1916435720	212100	98.61	8990	9290	8750	11580	6240	8910	9035.53	1.37	-8238	9303	9106	8903	8706	8503	9005	8605	56	2670	500	6410	10	1	11073235	1002	-10.07	1.62	12	1.92	-899.00	5600.00	22350	20230228	-59.51	6380	20231031	41.85	22350	-59.51	20230228	6380	41.85	20231031	22350	-59.51	20230228	6380	41.85	20231031	2.46	N	389140	500	55 억	151759	N	N	208	N	N
140	20231107	141113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9050	140	2	1.57	1800778790	199295	92.65	8990	9290	8750	11580	6240	8910	9035.74	1.37	-7874	9303	9106	8903	8706	8503	9005	8605	56	2670	500	6410	10	1	11073235	1002	-10.07	1.62	12	1.80	-899.00	5600.00	22350	20230228	-59.51	6380	20231031	41.85	22350	-59.51	20230228	6380	41.85	20231031	22350	-59.51	20230228	6380	41.85	20231031	2.46	N	389140	500	55 억	151759	N	N	208	N	N
141	20231107	131116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9040	130	2	1.46	1622814170	179732	83.56	8990	9290	8750	11580	6240	8910	9029.08	1.37	-5641	9303	9106	8903	8706	8503	9005	8605	56	2670	500	6410	10	1	11073235	1001	-10.06	1.61	12	1.62	-899.00	5600.00	22350	20230228	-59.55	6380	20231031	41.69	22350	-59.55	20230228	6380	41.69	20231031	22350	-59.55	20230228	6380	41.69	20231031	2.46	N	389140	500	55 억	151759	N	N	208	N	N
142	20231107	121108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8820	-90	5	-1.01	1361648250	150460	69.95	8990	9290	8810	11580	6240	8910	9049.90	1.37	-12137	9303	9106	8903	8706	8503	9005	8605	56	2670	500	6410	10	1	11073235	977	-9.81	1.57	12	1.36	-899.00	5600.00	22350	20230228	-60.54	6380	20231031	38.24	22350	-60.54	20230228	6380	38.24	20231031	22350	-60.54	20230228	6380	38.24	20231031	2.46	N	389140	500	55 억	151759	N	N	208	N	N
143	20231107	111109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9080	170	2	1.91	1103893990	121593	56.53	8990	9290	8810	11580	6240	8910	9078.60	1.37	-10892	9303	9106	8903	8706	8503	9005	8605	56	2670	500	6410	10	1	11073235	1005	-10.10	1.62	12	1.10	-899.00	5600.00	22350	20230228	-59.37	6380	20231031	42.32	22350	-59.37	20230228	6380	42.32	20231031	22350	-59.37	20230228	6380	42.32	20231031	2.46	N	389140	500	55 억	151759	N	N	208	N	N
144	20231107	101121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9020	110	2	1.23	981577910	108116	50.26	8990	9290	8810	11580	6240	8910	9078.93	1.37	-10054	9303	9106	8903	8706	8503	9005	8605	56	2670	500	6410	10	1	11073235	999	-10.03	1.61	12	0.98	-899.00	5600.00	22350	20230228	-59.64	6380	20231031	41.38	22350	-59.64	20230228	6380	41.38	20231031	22350	-59.64	20230228	6380	41.38	20231031	2.46	N	389140	500	55 억	151759	N	N	208	N	N
145	20231107	091056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8950	40	2	0.45	352982140	39306	18.27	8990	9170	8810	11580	6240	8910	8980.36	1.37	-17328	9303	9106	8903	8706	8503	9005	8605	56	2670	500	6410	10	1	11073235	991	-9.96	1.60	12	0.35	-899.00	5600.00	22350	20230228	-59.96	6380	20231031	40.28	22350	-59.96	20230228	6380	40.28	20231031	22350	-59.96	20230228	6380	40.28	20231031	2.46	N	389140	500	55 억	151759	N	N	208	N	N
146	20231106	161044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8910	370	2	4.33	1899019440	212899	68.20	9000	9100	8700	11100	5980	8540	8919.84	1.34	-463	9046	8792	8496	8242	7946	8645	8095	56	2560	500	6140	10	1	11073235	987	-9.91	1.59	12	1.92	-899.00	5600.00	22350	20230228	-60.13	6380	20231031	39.66	22350	-60.13	20230228	6380	39.66	20231031	22350	-60.13	20230228	6380	39.66	20231031	2.35	N	389140	500	55 억	147917	N	N	204	N	N
147	20231106	151050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8850	310	2	3.63	1840457230	206309	66.09	9000	9100	8700	11100	5980	8540	8920.88	1.34	-1420	9046	8792	8496	8242	7946	8645	8095	56	2560	500	6140	10	1	11073235	980	-9.84	1.58	12	1.86	-899.00	5600.00	22350	20230228	-60.40	6380	20231031	38.71	22350	-60.40	20230228	6380	38.71	20231031	22350	-60.40	20230228	6380	38.71	20231031	2.35	N	389140	500	55 억	147917	N	N	1	N	N
148	20231106	141044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8890	350	2	4.10	1680453390	188292	60.32	9000	9100	8700	11100	5980	8540	8924.72	1.34	-5099	9046	8792	8496	8242	7946	8645	8095	56	2560	500	6140	10	1	11073235	984	-9.89	1.59	12	1.70	-899.00	5600.00	22350	20230228	-60.22	6380	20231031	39.34	22350	-60.22	20230228	6380	39.34	20231031	22350	-60.22	20230228	6380	39.34	20231031	2.35	N	389140	500	55 억	147917	N	N	1	N	N
149	20231106	131053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8890	350	2	4.10	1593291130	178513	57.19	9000	9100	8700	11100	5980	8540	8925.35	1.34	-8886	9046	8792	8496	8242	7946	8645	8095	56	2560	500	6140	10	1	11073235	984	-9.89	1.59	12	1.61	-899.00	5600.00	22350	20230228	-60.22	6380	20231031	39.34	22350	-60.22	20230228	6380	39.34	20231031	22350	-60.22	20230228	6380	39.34	20231031	2.35	N	389140	500	55 억	147917	N	N	1	N	N
150	20231106	121051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8880	340	2	3.98	1368027720	153298	49.11	9000	9100	8700	11100	5980	8540	8923.98	1.34	-16860	9046	8792	8496	8242	7946	8645	8095	56	2560	500	6140	10	1	11073235	983	-9.88	1.59	12	1.38	-899.00	5600.00	22350	20230228	-60.27	6380	20231031	39.18	22350	-60.27	20230228	6380	39.18	20231031	22350	-60.27	20230228	6380	39.18	20231031	2.35	N	389140	500	55 억	147917	N	N	1	N	N
151	20231106	111048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8800	260	2	3.04	1223667220	136977	43.88	9000	9100	8700	11100	5980	8540	8933.38	1.34	-23522	9046	8792	8496	8242	7946	8645	8095	56	2560	500	6140	10	1	11073235	974	-9.79	1.57	12	1.24	-899.00	5600.00	22350	20230228	-60.63	6380	20231031	37.93	22350	-60.63	20230228	6380	37.93	20231031	22350	-60.63	20230228	6380	37.93	20231031	2.35	N	389140	500	55 억	147917	N	N	1	N	N
152	20231106	101022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8830	290	2	3.40	1038787100	116093	37.19	9000	9100	8700	11100	5980	8540	8947.89	1.34	-26290	9046	8792	8496	8242	7946	8645	8095	56	2560	500	6140	10	1	11073235	978	-9.82	1.58	12	1.05	-899.00	5600.00	22350	20230228	-60.49	6380	20231031	38.40	22350	-60.49	20230228	6380	38.40	20231031	22350	-60.49	20230228	6380	38.40	20231031	2.35	N	389140	500	55 억	147917	N	N	1	N	N
153	20231106	091047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8800	260	2	3.04	537195430	60066	19.24	9000	9100	8700	11100	5980	8540	8943.42	1.34	-18858	9046	8792	8496	8242	7946	8645	8095	56	2560	500	6140	10	1	11073235	974	-9.79	1.57	12	0.54	-899.00	5600.00	22350	20230228	-60.63	6380	20231031	37.93	22350	-60.63	20230228	6380	37.93	20231031	22350	-60.63	20230228	6380	37.93	20231031	2.35	N	389140	500	55 억	147917	N	N	1	N	N
154	20231103	161035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8540	460	2	5.69	2637880400	310848	59.12	8570	8750	8200	10500	5660	8080	8486.08	1.30	3899	8960	8520	8050	7610	7140	8740	7830	56	2420	500	5810	10	1	11073235	946	-9.50	1.52	12	2.81	-899.00	5600.00	22350	20230228	-61.79	6380	20231031	33.86	22350	-61.79	20230228	6380	33.86	20231031	22350	-61.79	20230228	6380	33.86	20231031	2.59	N	389140	500	55 억	144097	N	N	1	N	N
155	20231103	151031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8480	400	2	4.95	2522097790	297270	56.54	8570	8750	8200	10500	5660	8080	8484.20	1.30	422	8960	8520	8050	7610	7140	8740	7830	56	2420	500	5810	10	1	11073235	939	-9.43	1.51	12	2.68	-899.00	5600.00	22350	20230228	-62.06	6380	20231031	32.92	22350	-62.06	20230228	6380	32.92	20231031	22350	-62.06	20230228	6380	32.92	20231031	2.59	N	389140	500	55 억	144097	N	N	44	N	N
156	20231103	141031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8520	440	2	5.45	2422519210	285533	54.31	8570	8750	8200	10500	5660	8080	8484.20	1.30	-1398	8960	8520	8050	7610	7140	8740	7830	56	2420	500	5810	10	1	11073235	943	-9.48	1.52	12	2.58	-899.00	5600.00	22350	20230228	-61.88	6380	20231031	33.54	22350	-61.88	20230228	6380	33.54	20231031	22350	-61.88	20230228	6380	33.54	20231031	2.59	N	389140	500	55 억	144097	N	N	44	N	N
157	20231103	131031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8440	360	2	4.46	2306343240	271870	51.71	8570	8750	8200	10500	5660	8080	8483.26	1.30	-4031	8960	8520	8050	7610	7140	8740	7830	56	2420	500	5810	10	1	11073235	935	-9.39	1.51	12	2.46	-899.00	5600.00	22350	20230228	-62.24	6380	20231031	32.29	22350	-62.24	20230228	6380	32.29	20231031	22350	-62.24	20230228	6380	32.29	20231031	2.59	N	389140	500	55 억	144097	N	N	44	N	N
158	20231103	121028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8440	360	2	4.46	2217888570	261369	49.71	8570	8750	8200	10500	5660	8080	8485.66	1.30	-5092	8960	8520	8050	7610	7140	8740	7830	56	2420	500	5810	10	1	11073235	935	-9.39	1.51	12	2.36	-899.00	5600.00	22350	20230228	-62.24	6380	20231031	32.29	22350	-62.24	20230228	6380	32.29	20231031	22350	-62.24	20230228	6380	32.29	20231031	2.59	N	389140	500	55 억	144097	N	N	44	N	N
159	20231103	111039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8360	280	2	3.47	2109423530	248513	47.26	8570	8750	8200	10500	5660	8080	8488.18	1.30	-6485	8960	8520	8050	7610	7140	8740	7830	56	2420	500	5810	10	1	11073235	926	-9.30	1.49	12	2.24	-899.00	5600.00	22350	20230228	-62.60	6380	20231031	31.03	22350	-62.60	20230228	6380	31.03	20231031	22350	-62.60	20230228	6380	31.03	20231031	2.59	N	389140	500	55 억	144097	N	N	44	N	N
160	20231103	101019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8550	470	2	5.82	1805216000	212273	40.37	8570	8750	8200	10500	5660	8080	8504.22	1.30	-9721	8960	8520	8050	7610	7140	8740	7830	56	2420	500	5810	10	1	11073235	947	-9.51	1.53	12	1.92	-899.00	5600.00	22350	20230228	-61.74	6380	20231031	34.01	22350	-61.74	20230228	6380	34.01	20231031	22350	-61.74	20230228	6380	34.01	20231031	2.59	N	389140	500	55 억	144097	N	N	44	N	N
161	20231103	091024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8410	330	2	4.08	574858370	68663	13.06	8570	8570	8200	10500	5660	8080	8372.17	1.30	-9268	8960	8520	8050	7610	7140	8740	7830	56	2420	500	5810	10	1	11073235	931	-9.35	1.50	12	0.62	-899.00	5600.00	22350	20230228	-62.37	6380	20231031	31.82	22350	-62.37	20230228	6380	31.82	20231031	22350	-62.37	20230228	6380	31.82	20231031	2.59	N	389140	500	55 억	144097	N	N	44	N	N
162	20231102	161023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8080	750	2	10.23	4249447560	524375	165.31	7720	8490	7580	9520	5140	7330	8104.22	1.36	-2458	8070	7700	7070	6700	6070	7885	6885	56	2190	500	5270	10	1	11073235	895	-8.99	1.44	12	4.74	-899.00	5600.00	22350	20230228	-63.85	6380	20231031	26.65	22350	-63.85	20230228	6380	26.65	20231031	22350	-63.85	20230228	6380	26.65	20231031	2.59	N	389140	500	55 억	150804	N	N	44	N	N
163	20231102	151035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8080	750	2	10.23	4150593330	512139	161.45	7720	8490	7580	9520	5140	7330	8104.80	1.36	-2563	8070	7700	7070	6700	6070	7885	6885	56	2190	500	5270	10	1	11073235	895	-8.99	1.44	12	4.63	-899.00	5600.00	22350	20230228	-63.85	6380	20231031	26.65	22350	-63.85	20230228	6380	26.65	20231031	22350	-63.85	20230228	6380	26.65	20231031	2.59	N	389140	500	55 억	150804	N	N	19	N	N
164	20231102	141021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8090	760	2	10.37	4004278880	494031	155.75	7720	8490	7580	9520	5140	7330	8105.71	1.36	-4549	8070	7700	7070	6700	6070	7885	6885	56	2190	500	5270	10	1	11073235	896	-9.00	1.44	12	4.46	-899.00	5600.00	22350	20230228	-63.80	6380	20231031	26.80	22350	-63.80	20230228	6380	26.80	20231031	22350	-63.80	20230228	6380	26.80	20231031	2.59	N	389140	500	55 억	150804	N	N	19	N	N
165	20231102	131022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8200	870	2	11.87	3852599880	475373	149.86	7720	8490	7580	9520	5140	7330	8104.77	1.36	-3958	8070	7700	7070	6700	6070	7885	6885	56	2190	500	5270	10	1	11073235	908	-9.12	1.46	12	4.29	-899.00	5600.00	22350	20230228	-63.31	6380	20231031	28.53	22350	-63.31	20230228	6380	28.53	20231031	22350	-63.31	20230228	6380	28.53	20231031	2.59	N	389140	500	55 억	150804	N	N	19	N	N
166	20231102	121020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8100	770	2	10.50	3672215700	453300	142.91	7720	8490	7580	9520	5140	7330	8101.49	1.36	-2274	8070	7700	7070	6700	6070	7885	6885	56	2190	500	5270	10	1	11073235	897	-9.01	1.45	12	4.09	-899.00	5600.00	22350	20230228	-63.76	6380	20231031	26.96	22350	-63.76	20230228	6380	26.96	20231031	22350	-63.76	20230228	6380	26.96	20231031	2.59	N	389140	500	55 억	150804	N	N	19	N	N
167	20231102	111018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8070	740	2	10.10	3410090770	420867	132.68	7720	8490	7580	9520	5140	7330	8102.99	1.36	-9512	8070	7700	7070	6700	6070	7885	6885	56	2190	500	5270	10	1	11073235	894	-8.98	1.44	12	3.80	-899.00	5600.00	22350	20230228	-63.89	6380	20231031	26.49	22350	-63.89	20230228	6380	26.49	20231031	22350	-63.89	20230228	6380	26.49	20231031	2.59	N	389140	500	55 억	150804	N	N	19	N	N
168	20231102	101020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8390	1060	2	14.46	2446243820	304472	95.99	7720	8490	7580	9520	5140	7330	8034.95	1.36	-25779	8070	7700	7070	6700	6070	7885	6885	56	2190	500	5270	10	1	11073235	929	-9.33	1.50	12	2.75	-899.00	5600.00	22350	20230228	-62.46	6380	20231031	31.50	22350	-62.46	20230228	6380	31.50	20231031	22350	-62.46	20230228	6380	31.50	20231031	2.59	N	389140	500	55 억	150804	N	N	19	N	N
169	20231102	091026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	7700	370	2	5.05	511816940	66665	21.02	7720	7810	7580	9520	5140	7330	7678.73	1.36	964	8070	7700	7070	6700	6070	7885	6885	56	2190	500	5270	10	1	11073235	853	-8.57	1.38	12	0.60	-899.00	5600.00	22350	20230228	-65.55	6380	20231031	20.69	22350	-65.55	20230228	6380	20.69	20231031	22350	-65.55	20230228	6380	20.69	20231031	2.59	N	389140	500	55 억	150804	N	N	19	N	N
170	20231101	161015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	7330	950	2	14.89	2235396050	316270	524.82	6440	7440	6440	8290	4470	6380	7067.74	1.32	4521	7046	6712	6546	6212	6046	6630	6130	56	1910	500	4590	10	1	11073235	812	-8.15	1.31	12	2.86	-899.00	5600.00	22350	20230228	-67.20	6380	20231031	14.89	22350	-67.20	20230228	6380	14.89	20231031	22350	-67.20	20230228	6380	14.89	20231031	2.57	N	389140	500	55 억	145755	N	N	19	N	N
171	20231101	151016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	7170	790	2	12.38	2110751830	299106	496.34	6440	7440	6440	8290	4470	6380	7056.87	1.32	-1001	7046	6712	6546	6212	6046	6630	6130	56	1910	500	4590	10	1	11073235	794	-7.98	1.28	12	2.70	-899.00	5600.00	22350	20230228	-67.92	6380	20231031	12.38	22350	-67.92	20230228	6380	12.38	20231031	22350	-67.92	20230228	6380	12.38	20231031	2.57	N	389140	500	55 억	145755	N	N	669	N	N
172	20231101	141007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	7250	870	2	13.64	1894309090	269079	446.52	6440	7440	6440	8290	4470	6380	7039.97	1.32	-8889	7046	6712	6546	6212	6046	6630	6130	56	1910	500	4590	10	1	11073235	803	-8.06	1.29	12	2.43	-899.00	5600.00	22350	20230228	-67.56	6380	20231031	13.64	22350	-67.56	20230228	6380	13.64	20231031	22350	-67.56	20230228	6380	13.64	20231031	2.57	N	389140	500	55 억	145755	N	N	669	N	N
173	20231101	131016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	7050	670	2	10.50	1176669400	169383	281.08	6440	7230	6440	8290	4470	6380	6946.80	1.32	-10653	7046	6712	6546	6212	6046	6630	6130	56	1910	500	4590	10	1	11073235	781	-7.84	1.26	12	1.53	-899.00	5600.00	22350	20230228	-68.46	6380	20231031	10.50	22350	-68.46	20230228	6380	10.50	20231031	22350	-68.46	20230228	6380	10.50	20231031	2.57	N	389140	500	55 억	145755	N	N	669	N	N
174	20231101	121040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	6540	160	2	2.51	61974200	9465	15.71	6440	6640	6440	8290	4470	6380	6547.72	1.32	6438	7046	6712	6546	6212	6046	6630	6130	56	1910	500	4590	10	1	11073235	724	-7.27	1.17	12	0.09	-899.00	5600.00	22350	20230228	-70.74	6380	20231031	2.51	22350	-70.74	20230228	6380	2.51	20231031	22350	-70.74	20230228	6380	2.51	20231031	2.57	N	389140	500	55 억	145755	N	N	669	N	N
175	20231101	111048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	6520	140	2	2.19	54417050	8302	13.78	6440	6640	6440	8290	4470	6380	6554.69	1.32	5379	7046	6712	6546	6212	6046	6630	6130	56	1910	500	4590	10	1	11073235	722	-7.25	1.16	12	0.07	-899.00	5600.00	22350	20230228	-70.83	6380	20231031	2.19	22350	-70.83	20230228	6380	2.19	20231031	22350	-70.83	20230228	6380	2.19	20231031	2.57	N	389140	500	55 억	145755	N	N	669	N	N
176	20231101	101031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	6560	180	2	2.82	47153850	7191	11.93	6440	6640	6440	8290	4470	6380	6557.34	1.32	5409	7046	6712	6546	6212	6046	6630	6130	56	1910	500	4590	10	1	11073235	726	-7.30	1.17	12	0.06	-899.00	5600.00	22350	20230228	-70.65	6380	20231031	2.82	22350	-70.65	20230228	6380	2.82	20231031	22350	-70.65	20230228	6380	2.82	20231031	2.57	N	389140	500	55 억	145755	N	N	669	N	N
177	20231101	091035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	6520	140	2	2.19	8184120	1261	2.09	6440	6540	6440	8290	4470	6380	6490.18	1.32	149	7046	6712	6546	6212	6046	6630	6130	56	1910	500	4590	10	1	11073235	722	-7.25	1.16	12	0.01	-899.00	5600.00	22350	20230228	-70.83	6380	20231031	2.19	22350	-70.83	20230228	6380	2.19	20231031	22350	-70.83	20230228	6380	2.19	20231031	2.57	N	389140	500	55 억	145755	N	N	669	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History