KissMeData/205500/price/prices-20231101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1859	-122	5	-6.16	1800917205	960182	445.63	2150	2150	1755	2575	1387	1981	1875.60	0.59	-171266	2071	2025	1984	1938	1897	2049	1962	233	594	500	1340	1	1	46546058	865	-4.67	2.81	12	2.06	-398.00	661.00	3990	20221130	-53.41	1000	20231010	85.90	3625	-48.72	20230112	1000	85.90	20231010	3990	-53.41	20221130	1000	85.90	20231010	0.22	N	205500	500	232 억	273555	N	N	N	N
3	20231130	151008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1862	-119	5	-6.01	1766374790	941607	437.01	2150	2150	1755	2575	1387	1981	1875.92	0.59	-166624	2071	2025	1984	1938	1897	2049	1962	233	594	500	1340	1	1	46546058	867	-4.68	2.82	12	2.02	-398.00	661.00	3990	20221130	-53.33	1000	20231010	86.20	3625	-48.63	20230112	1000	86.20	20231010	3990	-53.33	20221130	1000	86.20	20231010	0.22	N	205500	500	232 억	273555	N	N	N	N
4	20231130	141005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1792	-189	5	-9.54	1657345204	882044	409.37	2150	2150	1755	2575	1387	1981	1878.98	0.59	-160828	2071	2025	1984	1938	1897	2049	1962	233	594	500	1340	1	1	46546058	834	-4.50	2.71	12	1.89	-398.00	661.00	3990	20221130	-55.09	1000	20231010	79.20	3625	-50.57	20230112	1000	79.20	20231010	3990	-55.09	20221130	1000	79.20	20231010	0.22	N	205500	500	232 억	273555	N	N	N	N
5	20231130	131004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1794	-187	5	-9.44	1614295905	858044	398.23	2150	2150	1755	2575	1387	1981	1881.37	0.59	-155505	2071	2025	1984	1938	1897	2049	1962	233	594	500	1340	1	1	46546058	835	-4.51	2.71	12	1.84	-398.00	661.00	3990	20221130	-55.04	1000	20231010	79.40	3625	-50.51	20230112	1000	79.40	20231010	3990	-55.04	20221130	1000	79.40	20231010	0.22	N	205500	500	232 억	273555	N	N	N	N
6	20231130	121017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1804	-177	5	-8.93	1534758226	813636	377.62	2150	2150	1755	2575	1387	1981	1886.30	0.59	-161191	2071	2025	1984	1938	1897	2049	1962	233	594	500	1340	1	1	46546058	840	-4.53	2.73	12	1.75	-398.00	661.00	3990	20221130	-54.79	1000	20231010	80.40	3625	-50.23	20230112	1000	80.40	20231010	3990	-54.79	20221130	1000	80.40	20231010	0.22	N	205500	500	232 억	273555	N	N	N	N
7	20231130	111012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1830	-151	5	-7.62	1451898086	767763	356.33	2150	2150	1755	2575	1387	1981	1891.08	0.59	-151196	2071	2025	1984	1938	1897	2049	1962	233	594	500	1340	1	1	46546058	852	-4.60	2.77	12	1.65	-398.00	661.00	3990	20221130	-54.14	1000	20231010	83.00	3625	-49.52	20230112	1000	83.00	20231010	3990	-54.14	20221130	1000	83.00	20231010	0.22	N	205500	500	232 억	273555	N	N	N	N
8	20231130	101004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1794	-187	5	-9.44	1326269569	697876	323.89	2150	2150	1755	2575	1387	1981	1900.44	0.59	-141143	2071	2025	1984	1938	1897	2049	1962	233	594	500	1340	1	1	46546058	835	-4.51	2.71	12	1.50	-398.00	661.00	3990	20221130	-55.04	1000	20231010	79.40	3625	-50.51	20230112	1000	79.40	20231010	3990	-55.04	20221130	1000	79.40	20231010	0.22	N	205500	500	232 억	273555	N	N	N	N
9	20231130	091005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1872	-109	5	-5.50	603202974	302390	140.34	2150	2150	1862	2575	1387	1981	1994.78	0.59	-96427	2071	2025	1984	1938	1897	2049	1962	233	594	500	1340	1	1	46546058	871	-4.70	2.83	12	0.65	-398.00	661.00	3990	20221130	-53.08	1000	20231010	87.20	3625	-48.36	20230112	1000	87.20	20231010	3990	-53.08	20221130	1000	87.20	20231010	0.22	N	205500	500	232 억	273555	N	N	N	N
10	20231129	161001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1981	-12	5	-0.60	258647317	130867	39.60	1974	2030	1943	2590	1396	1993	1976.41	0.64	-25874	2139	2066	1925	1852	1711	2102	1888	233	597	500	1350	1	1	46546058	922	-4.98	3.00	12	0.28	-398.00	661.00	3990	20221130	-50.35	1000	20231010	98.10	3625	-45.35	20230112	1000	98.10	20231010	3990	-50.35	20221130	1000	98.10	20231010	0.21	N	205500	500	232 억	299120	N	N	N	N
11	20231129	151011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1982	-11	5	-0.55	245382248	124173	37.57	1974	2030	1943	2590	1396	1993	1976.13	0.64	-24777	2139	2066	1925	1852	1711	2102	1888	233	597	500	1350	1	1	46546058	923	-4.98	3.00	12	0.27	-398.00	661.00	3990	20221130	-50.33	1000	20231010	98.20	3625	-45.32	20230112	1000	98.20	20231010	3990	-50.33	20221130	1000	98.20	20231010	0.21	N	205500	500	232 억	299120	N	N	N	N
12	20231129	141004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1963	-30	5	-1.51	215210569	108853	32.94	1974	2030	1943	2590	1396	1993	1977.07	0.64	-24345	2139	2066	1925	1852	1711	2102	1888	233	597	500	1350	1	1	46546058	914	-4.93	2.97	12	0.23	-398.00	661.00	3990	20221130	-50.80	1000	20231010	96.30	3625	-45.85	20230112	1000	96.30	20231010	3990	-50.80	20221130	1000	96.30	20231010	0.21	N	205500	500	232 억	299120	N	N	N	N
13	20231129	131004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1977	-16	5	-0.80	195205265	98685	29.86	1974	2030	1943	2590	1396	1993	1978.06	0.64	-20763	2139	2066	1925	1852	1711	2102	1888	233	597	500	1350	1	1	46546058	920	-4.97	2.99	12	0.21	-398.00	661.00	3990	20221130	-50.45	1000	20231010	97.70	3625	-45.46	20230112	1000	97.70	20231010	3990	-50.45	20221130	1000	97.70	20231010	0.21	N	205500	500	232 억	299120	N	N	N	N
14	20231129	121007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1980	-13	5	-0.65	169727076	85797	25.96	1974	2030	1943	2590	1396	1993	1978.23	0.64	-17726	2139	2066	1925	1852	1711	2102	1888	233	597	500	1350	1	1	46546058	922	-4.97	3.00	12	0.18	-398.00	661.00	3990	20221130	-50.38	1000	20231010	98.00	3625	-45.38	20230112	1000	98.00	20231010	3990	-50.38	20221130	1000	98.00	20231010	0.21	N	205500	500	232 억	299120	N	N	N	N
15	20231129	111006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1962	-31	5	-1.56	156041757	78829	23.85	1974	2030	1943	2590	1396	1993	1979.49	0.64	-16195	2139	2066	1925	1852	1711	2102	1888	233	597	500	1350	1	1	46546058	913	-4.93	2.97	12	0.17	-398.00	661.00	3990	20221130	-50.83	1000	20231010	96.20	3625	-45.88	20230112	1000	96.20	20231010	3990	-50.83	20221130	1000	96.20	20231010	0.21	N	205500	500	232 억	299120	N	N	N	N
16	20231129	101003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1970	-23	5	-1.15	137397153	69320	20.97	1974	2030	1943	2590	1396	1993	1982.06	0.64	-14526	2139	2066	1925	1852	1711	2102	1888	233	597	500	1350	1	1	46546058	917	-4.95	2.98	12	0.15	-398.00	661.00	3990	20221130	-50.63	1000	20231010	97.00	3625	-45.66	20230112	1000	97.00	20231010	3990	-50.63	20221130	1000	97.00	20231010	0.21	N	205500	500	232 억	299120	N	N	N	N
17	20231129	091000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2005	12	2	0.60	51702286	25834	7.82	1974	2030	1963	2590	1396	1993	2001.34	0.64	-5997	2139	2066	1925	1852	1711	2102	1888	233	597	500	1350	5	1	46546058	933	-5.04	3.03	12	0.06	-398.00	661.00	3990	20221130	-49.75	1000	20231010	100.50	3625	-44.69	20230112	1000	100.50	20231010	3990	-49.75	20221130	1000	100.50	20231010	0.21	N	205500	500	232 억	299120	N	N	N	N
18	20231128	161000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1993	144	2	7.79	627220793	329941	375.95	1890	1998	1784	2400	1295	1849	1900.77	0.62	7566	1895	1871	1833	1809	1771	1853	1791	233	551	500	1250	1	1	46546058	928	-5.01	3.02	12	0.71	-398.00	661.00	3990	20221130	-50.05	1000	20231010	99.30	3625	-45.02	20230112	1000	99.30	20231010	3990	-50.05	20221130	1000	99.30	20231010	0.21	N	205500	500	232 억	286699	N	N	N	N
19	20231128	150856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1979	130	2	7.03	574632776	303229	345.51	1890	1998	1784	2400	1295	1849	1895.05	0.62	6139	1895	1871	1833	1809	1771	1853	1791	233	551	500	1250	1	1	46546058	921	-4.97	2.99	12	0.65	-398.00	661.00	3990	20221130	-50.40	1000	20231010	97.90	3625	-45.41	20230112	1000	97.90	20231010	3990	-50.40	20221130	1000	97.90	20231010	0.21	N	205500	500	232 억	286699	N	N	N	N
20	20231128	141000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1928	79	2	4.27	379822829	203304	231.65	1890	1945	1784	2400	1295	1849	1868.25	0.62	3826	1895	1871	1833	1809	1771	1853	1791	233	551	500	1250	1	1	46546058	897	-4.84	2.92	12	0.44	-398.00	661.00	3990	20221130	-51.68	1000	20231010	92.80	3625	-46.81	20230112	1000	92.80	20231010	3990	-51.68	20221130	1000	92.80	20231010	0.21	N	205500	500	232 억	286699	N	N	N	N
21	20231128	130953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1832	-17	5	-0.92	127567099	70103	79.88	1890	1890	1784	2400	1295	1849	1819.71	0.62	-26566	1895	1871	1833	1809	1771	1853	1791	233	551	500	1250	1	1	46546058	853	-4.60	2.77	12	0.15	-398.00	661.00	3990	20221130	-54.09	1000	20231010	83.20	3625	-49.46	20230112	1000	83.20	20231010	3990	-54.09	20221130	1000	83.20	20231010	0.21	N	205500	500	232 억	286699	N	N	N	N
22	20231128	121000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1828	-21	5	-1.14	122859370	67519	76.93	1890	1890	1784	2400	1295	1849	1819.63	0.62	-27632	1895	1871	1833	1809	1771	1853	1791	233	551	500	1250	1	1	46546058	851	-4.59	2.77	12	0.15	-398.00	661.00	3990	20221130	-54.19	1000	20231010	82.80	3625	-49.57	20230112	1000	82.80	20231010	3990	-54.19	20221130	1000	82.80	20231010	0.21	N	205500	500	232 억	286699	N	N	N	N
23	20231128	110959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1820	-29	5	-1.57	114418766	62887	71.66	1890	1890	1784	2400	1295	1849	1819.43	0.62	-25760	1895	1871	1833	1809	1771	1853	1791	233	551	500	1250	1	1	46546058	847	-4.57	2.75	12	0.14	-398.00	661.00	3990	20221130	-54.39	1000	20231010	82.00	3625	-49.79	20230112	1000	82.00	20231010	3990	-54.39	20221130	1000	82.00	20231010	0.21	N	205500	500	232 억	286699	N	N	N	N
24	20231128	100955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1827	-22	5	-1.19	48711369	26721	30.45	1890	1890	1784	2400	1295	1849	1822.96	0.62	-11906	1895	1871	1833	1809	1771	1853	1791	233	551	500	1250	1	1	46546058	850	-4.59	2.76	12	0.06	-398.00	661.00	3990	20221130	-54.21	1000	20231010	82.70	3625	-49.60	20230112	1000	82.70	20231010	3990	-54.21	20221130	1000	82.70	20231010	0.21	N	205500	500	232 억	286699	N	N	N	N
25	20231128	090956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1814	-35	5	-1.89	18304067	9930	11.31	1890	1890	1784	2400	1295	1849	1843.31	0.62	-1937	1895	1871	1833	1809	1771	1853	1791	233	551	500	1250	1	1	46546058	844	-4.56	2.74	12	0.02	-398.00	661.00	3990	20221130	-54.54	1000	20231010	81.40	3625	-49.96	20230112	1000	81.40	20231010	3990	-54.54	20221130	1000	81.40	20231010	0.21	N	205500	500	232 억	286699	N	N	N	N
26	20231127	160949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1849	10	2	0.54	159844173	87754	83.88	1857	1857	1795	2390	1288	1839	1821.50	0.66	-18621	1901	1870	1818	1787	1735	1885	1802	233	551	500	1250	1	1	46546058	861	-4.65	2.80	12	0.19	-398.00	661.00	3990	20221130	-53.66	1000	20231010	84.90	3625	-48.99	20230112	1000	84.90	20231010	3990	-53.66	20221130	1000	84.90	20231010	0.20	N	205500	500	232 억	305768	N	N	N	N
27	20231127	150958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1840	1	2	0.05	142961426	78609	75.14	1857	1857	1795	2390	1288	1839	1818.64	0.66	-14967	1901	1870	1818	1787	1735	1885	1802	233	551	500	1250	1	1	46546058	856	-4.62	2.78	12	0.17	-398.00	661.00	3990	20221130	-53.88	1000	20231010	84.00	3625	-49.24	20230112	1000	84.00	20231010	3990	-53.88	20221130	1000	84.00	20231010	0.20	N	205500	500	232 억	305768	N	N	N	N
28	20231127	140957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1805	-34	5	-1.85	122360911	67234	64.27	1857	1857	1799	2390	1288	1839	1819.93	0.66	-10751	1901	1870	1818	1787	1735	1885	1802	233	551	500	1250	1	1	46546058	840	-4.54	2.73	12	0.14	-398.00	661.00	3990	20221130	-54.76	1000	20231010	80.50	3625	-50.21	20230112	1000	80.50	20231010	3990	-54.76	20221130	1000	80.50	20231010	0.20	N	205500	500	232 억	305768	N	N	N	N
29	20231127	130959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1799	-40	5	-2.18	109737299	60250	57.59	1857	1857	1799	2390	1288	1839	1821.37	0.66	-8897	1901	1870	1818	1787	1735	1885	1802	233	551	500	1250	1	1	46546058	837	-4.52	2.72	12	0.13	-398.00	661.00	3990	20221130	-54.91	1000	20231010	79.90	3625	-50.37	20230112	1000	79.90	20231010	3990	-54.91	20221130	1000	79.90	20231010	0.20	N	205500	500	232 억	305768	N	N	N	N
30	20231127	121003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1832	-7	5	-0.38	66066279	36139	34.54	1857	1857	1811	2390	1288	1839	1828.12	0.66	-9334	1901	1870	1818	1787	1735	1885	1802	233	551	500	1250	1	1	46546058	853	-4.60	2.77	12	0.08	-398.00	661.00	3990	20221130	-54.09	1000	20231010	83.20	3625	-49.46	20230112	1000	83.20	20231010	3990	-54.09	20221130	1000	83.20	20231010	0.20	N	205500	500	232 억	305768	N	N	N	N
31	20231127	110947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1840	1	2	0.05	58447137	32000	30.59	1857	1857	1811	2390	1288	1839	1826.47	0.66	-7678	1901	1870	1818	1787	1735	1885	1802	233	551	500	1250	1	1	46546058	856	-4.62	2.78	12	0.07	-398.00	661.00	3990	20221130	-53.88	1000	20231010	84.00	3625	-49.24	20230112	1000	84.00	20231010	3990	-53.88	20221130	1000	84.00	20231010	0.20	N	205500	500	232 억	305768	N	N	N	N
32	20231127	100945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1812	-27	5	-1.47	40472097	22145	21.17	1857	1857	1811	2390	1288	1839	1827.60	0.66	-7226	1901	1870	1818	1787	1735	1885	1802	233	551	500	1250	1	1	46546058	843	-4.55	2.74	12	0.05	-398.00	661.00	3990	20221130	-54.59	1000	20231010	81.20	3625	-50.01	20230112	1000	81.20	20231010	3990	-54.59	20221130	1000	81.20	20231010	0.20	N	205500	500	232 억	305768	N	N	N	N
33	20231127	090949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1847	8	2	0.44	14813702	8075	7.72	1857	1857	1830	2390	1288	1839	1834.51	0.66	-1903	1901	1870	1818	1787	1735	1885	1802	233	551	500	1250	1	1	46546058	860	-4.64	2.79	12	0.02	-398.00	661.00	3990	20221130	-53.71	1000	20231010	84.70	3625	-49.05	20230112	1000	84.70	20231010	3990	-53.71	20221130	1000	84.70	20231010	0.20	N	205500	500	232 억	305768	N	N	N	N
34	20231124	160941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1839	56	2	3.14	189370982	104533	142.08	1800	1849	1766	2315	1249	1783	1811.57	0.69	-15312	1865	1824	1787	1746	1709	1805	1727	233	532	500	1210	1	1	46546058	856	-4.62	2.78	12	0.22	-398.00	661.00	3990	20221130	-53.91	1000	20231010	83.90	3625	-49.27	20230112	1000	83.90	20231010	3990	-53.91	20221130	1000	83.90	20231010	0.19	N	205500	500	232 억	321183	N	N	N	N
35	20231124	150950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1836	53	2	2.97	172449723	95328	129.57	1800	1849	1766	2315	1249	1783	1809.01	0.69	-15533	1865	1824	1787	1746	1709	1805	1727	233	532	500	1210	1	1	46546058	855	-4.61	2.78	12	0.20	-398.00	661.00	3990	20221130	-53.98	1000	20231010	83.60	3625	-49.35	20230112	1000	83.60	20231010	3990	-53.98	20221130	1000	83.60	20231010	0.19	N	205500	500	232 억	321183	N	N	N	N
36	20231124	140949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1790	7	2	0.39	78580277	43844	59.59	1800	1839	1766	2315	1249	1783	1792.27	0.69	-12296	1865	1824	1787	1746	1709	1805	1727	233	532	500	1210	1	1	46546058	833	-4.50	2.71	12	0.09	-398.00	661.00	3990	20221130	-55.14	1000	20231010	79.00	3625	-50.62	20230112	1000	79.00	20231010	3990	-55.14	20221130	1000	79.00	20231010	0.19	N	205500	500	232 억	321183	N	N	N	N
37	20231124	130945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1795	12	2	0.67	78149896	43604	59.27	1800	1839	1766	2315	1249	1783	1792.26	0.69	-12154	1865	1824	1787	1746	1709	1805	1727	233	532	500	1210	1	1	46546058	836	-4.51	2.72	12	0.09	-398.00	661.00	3990	20221130	-55.01	1000	20231010	79.50	3625	-50.48	20230112	1000	79.50	20231010	3990	-55.01	20221130	1000	79.50	20231010	0.19	N	205500	500	232 억	321183	N	N	N	N
38	20231124	120952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1783	0	3	0.00	62326013	34754	47.24	1800	1839	1768	2315	1249	1783	1793.35	0.69	-9785	1865	1824	1787	1746	1709	1805	1727	233	532	500	1210	1	1	46546058	830	-4.48	2.70	12	0.07	-398.00	661.00	3990	20221130	-55.31	1000	20231010	78.30	3625	-50.81	20230112	1000	78.30	20231010	3990	-55.31	20221130	1000	78.30	20231010	0.19	N	205500	500	232 억	321183	N	N	N	N
39	20231124	110948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1791	8	2	0.45	51131983	28439	38.66	1800	1839	1768	2315	1249	1783	1797.95	0.69	-9227	1865	1824	1787	1746	1709	1805	1727	233	532	500	1210	1	1	46546058	834	-4.50	2.71	12	0.06	-398.00	661.00	3990	20221130	-55.11	1000	20231010	79.10	3625	-50.59	20230112	1000	79.10	20231010	3990	-55.11	20221130	1000	79.10	20231010	0.19	N	205500	500	232 억	321183	N	N	N	N
40	20231124	100949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1794	11	2	0.62	25684626	14317	19.46	1800	1839	1768	2315	1249	1783	1793.99	0.69	-6754	1865	1824	1787	1746	1709	1805	1727	233	532	500	1210	1	1	46546058	835	-4.51	2.71	12	0.03	-398.00	661.00	3990	20221130	-55.04	1000	20231010	79.40	3625	-50.51	20230112	1000	79.40	20231010	3990	-55.04	20221130	1000	79.40	20231010	0.19	N	205500	500	232 억	321183	N	N	N	N
41	20231124	090944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1802	19	2	1.07	10363867	5767	7.84	1800	1839	1768	2315	1249	1783	1797.10	0.69	-3467	1865	1824	1787	1746	1709	1805	1727	233	532	500	1210	1	1	46546058	839	-4.53	2.73	12	0.01	-398.00	661.00	3990	20221130	-54.84	1000	20231010	80.20	3625	-50.29	20230112	1000	80.20	20231010	3990	-54.84	20221130	1000	80.20	20231010	0.19	N	205500	500	232 억	321183	N	N	N	N
42	20231123	160933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1783	8	2	0.45	128183322	72580	30.42	1793	1828	1750	2305	1243	1775	1766.03	0.73	-16692	1863	1818	1755	1710	1647	1841	1733	233	530	500	1200	1	1	46546058	830	-4.48	2.70	12	0.16	-398.00	661.00	3990	20221130	-55.31	1000	20231010	78.30	3625	-50.81	20230112	1000	78.30	20231010	3990	-55.31	20221130	1000	78.30	20231010	0.16	N	205500	500	232 억	337738	N	N	N	N
43	20231123	151004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1776	1	2	0.06	113823718	64510	27.04	1793	1828	1750	2305	1243	1775	1764.44	0.73	-15327	1863	1818	1755	1710	1647	1841	1733	233	530	500	1200	1	1	46546058	827	-4.46	2.69	12	0.14	-398.00	661.00	3990	20221130	-55.49	1000	20231010	77.60	3625	-51.01	20230112	1000	77.60	20231010	3990	-55.49	20221130	1000	77.60	20231010	0.16	N	205500	500	232 억	337738	N	N	N	N
44	20231123	141004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1759	-16	5	-0.90	105098836	59581	24.97	1793	1828	1750	2305	1243	1775	1763.97	0.73	-14075	1863	1818	1755	1710	1647	1841	1733	233	530	500	1200	1	1	46546058	819	-4.42	2.66	12	0.13	-398.00	661.00	3990	20221130	-55.91	1000	20231010	75.90	3625	-51.48	20230112	1000	75.90	20231010	3990	-55.91	20221130	1000	75.90	20231010	0.16	N	205500	500	232 억	337738	N	N	N	N
45	20231123	131003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1756	-19	5	-1.07	87032746	49287	20.66	1793	1828	1750	2305	1243	1775	1765.84	0.73	-10806	1863	1818	1755	1710	1647	1841	1733	233	530	500	1200	1	1	46546058	817	-4.41	2.66	12	0.11	-398.00	661.00	3990	20221130	-55.99	1000	20231010	75.60	3625	-51.56	20230112	1000	75.60	20231010	3990	-55.99	20221130	1000	75.60	20231010	0.16	N	205500	500	232 억	337738	N	N	N	N
46	20231123	120947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1763	-12	5	-0.68	76443500	43261	18.13	1793	1828	1750	2305	1243	1775	1767.03	0.73	-9642	1863	1818	1755	1710	1647	1841	1733	233	530	500	1200	1	1	46546058	821	-4.43	2.67	12	0.09	-398.00	661.00	3990	20221130	-55.81	1000	20231010	76.30	3625	-51.37	20230112	1000	76.30	20231010	3990	-55.81	20221130	1000	76.30	20231010	0.16	N	205500	500	232 억	337738	N	N	N	N
47	20231123	111011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1769	-6	5	-0.34	63841905	36083	15.12	1793	1828	1750	2305	1243	1775	1769.31	0.73	-9689	1863	1818	1755	1710	1647	1841	1733	233	530	500	1200	1	1	46546058	823	-4.44	2.68	12	0.08	-398.00	661.00	3990	20221130	-55.66	1000	20231010	76.90	3625	-51.20	20230112	1000	76.90	20231010	3990	-55.66	20221130	1000	76.90	20231010	0.16	N	205500	500	232 억	337738	N	N	N	N
48	20231123	100950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1752	-23	5	-1.30	56307293	31825	13.34	1793	1828	1750	2305	1243	1775	1769.28	0.73	-9571	1863	1818	1755	1710	1647	1841	1733	233	530	500	1200	1	1	46546058	815	-4.40	2.65	12	0.07	-398.00	661.00	3990	20221130	-56.09	1000	20231010	75.20	3625	-51.67	20230112	1000	75.20	20231010	3990	-56.09	20221130	1000	75.20	20231010	0.16	N	205500	500	232 억	337738	N	N	N	N
49	20231123	090946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1786	11	2	0.62	14542888	8152	3.42	1793	1828	1773	2305	1243	1775	1783.97	0.73	-1954	1863	1818	1755	1710	1647	1841	1733	233	530	500	1200	1	1	46546058	831	-4.49	2.70	12	0.02	-398.00	661.00	3990	20221130	-55.24	1000	20231010	78.60	3625	-50.73	20230112	1000	78.60	20231010	3990	-55.24	20221130	1000	78.60	20231010	0.16	N	205500	500	232 억	337738	N	N	N	N
50	20231122	160911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1775	80	2	4.72	416162707	237083	157.99	1695	1800	1692	2200	1187	1695	1755.34	0.71	5301	1763	1729	1672	1638	1581	1746	1655	233	505	500	1150	1	1	46546058	826	-4.46	2.69	12	0.51	-398.00	661.00	3990	20221130	-55.51	1000	20231010	77.50	3625	-51.03	20230112	1000	77.50	20231010	3990	-55.51	20221130	1000	77.50	20231010	0.15	N	205500	500	232 억	330404	N	N	N	N
51	20231122	150929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1770	75	2	4.42	406271770	231505	154.27	1695	1800	1692	2200	1187	1695	1754.92	0.71	5155	1763	1729	1672	1638	1581	1746	1655	233	505	500	1150	1	1	46546058	824	-4.45	2.68	12	0.50	-398.00	661.00	3990	20221130	-55.64	1000	20231010	77.00	3625	-51.17	20230112	1000	77.00	20231010	3990	-55.64	20221130	1000	77.00	20231010	0.15	N	205500	500	232 억	330404	N	N	N	N
52	20231122	140921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1761	66	2	3.89	367199555	209332	139.50	1695	1800	1692	2200	1187	1695	1754.15	0.71	5758	1763	1729	1672	1638	1581	1746	1655	233	505	500	1150	1	1	46546058	820	-4.42	2.66	12	0.45	-398.00	661.00	3990	20221130	-55.86	1000	20231010	76.10	3625	-51.42	20230112	1000	76.10	20231010	3990	-55.86	20221130	1000	76.10	20231010	0.15	N	205500	500	232 억	330404	N	N	N	N
53	20231122	130955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1763	68	2	4.01	341620250	194810	129.82	1695	1800	1692	2200	1187	1695	1753.61	0.71	16296	1763	1729	1672	1638	1581	1746	1655	233	505	500	1150	1	1	46546058	821	-4.43	2.67	12	0.42	-398.00	661.00	3990	20221130	-55.81	1000	20231010	76.30	3625	-51.37	20230112	1000	76.30	20231010	3990	-55.81	20221130	1000	76.30	20231010	0.15	N	205500	500	232 억	330404	N	N	N	N
54	20231122	120958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1770	75	2	4.42	301663127	171983	114.61	1695	1800	1692	2200	1187	1695	1754.03	0.71	15002	1763	1729	1672	1638	1581	1746	1655	233	505	500	1150	1	1	46546058	824	-4.45	2.68	12	0.37	-398.00	661.00	3990	20221130	-55.64	1000	20231010	77.00	3625	-51.17	20230112	1000	77.00	20231010	3990	-55.64	20221130	1000	77.00	20231010	0.15	N	205500	500	232 억	330404	N	N	N	N
55	20231122	111043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1737	42	2	2.48	277895737	158322	105.50	1695	1800	1692	2200	1187	1695	1755.26	0.71	13888	1763	1729	1672	1638	1581	1746	1655	233	505	500	1150	1	1	46546058	809	-4.36	2.63	12	0.34	-398.00	661.00	3990	20221130	-56.47	1000	20231010	73.70	3625	-52.08	20230112	1000	73.70	20231010	3990	-56.47	20221130	1000	73.70	20231010	0.15	N	205500	500	232 억	330404	N	N	N	N
56	20231122	101009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1785	90	2	5.31	218949403	124742	83.13	1695	1800	1692	2200	1187	1695	1755.22	0.71	15614	1763	1729	1672	1638	1581	1746	1655	233	505	500	1150	1	1	46546058	831	-4.48	2.70	12	0.27	-398.00	661.00	3990	20221130	-55.26	1000	20231010	78.50	3625	-50.76	20230112	1000	78.50	20231010	3990	-55.26	20221130	1000	78.50	20231010	0.15	N	205500	500	232 억	330404	N	N	N	N
57	20231122	090918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1737	42	2	2.48	38072591	22283	14.85	1695	1737	1692	2200	1187	1695	1708.59	0.71	6165	1763	1729	1672	1638	1581	1746	1655	233	505	500	1150	1	1	46546058	809	-4.36	2.63	12	0.05	-398.00	661.00	3990	20221130	-56.47	1000	20231010	73.70	3625	-52.08	20230112	1000	73.70	20231010	3990	-56.47	20221130	1000	73.70	20231010	0.15	N	205500	500	232 억	330404	N	N	N	N
58	20231121	160924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1695	55	2	3.35	250897817	149997	91.93	1669	1706	1615	2130	1148	1640	1672.67	0.68	10840	1767	1703	1627	1563	1487	1735	1595	233	490	500	1110	1	1	46546058	789	-4.26	2.56	12	0.32	-398.00	661.00	3990	20221130	-57.52	1000	20231010	69.50	3625	-53.24	20230112	1000	69.50	20231010	3990	-57.52	20221130	1000	69.50	20231010	0.13	N	205500	500	232 억	314964	N	N	N	N
59	20231121	150927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1682	42	2	2.56	224102642	134151	82.22	1669	1706	1615	2130	1148	1640	1670.53	0.68	11998	1767	1703	1627	1563	1487	1735	1595	233	490	500	1110	1	1	46546058	783	-4.23	2.54	12	0.29	-398.00	661.00	3990	20221130	-57.84	1000	20231010	68.20	3625	-53.60	20230112	1000	68.20	20231010	3990	-57.84	20221130	1000	68.20	20231010	0.13	N	205500	500	232 억	314964	N	N	N	N
60	20231121	140913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	49	2	2.99	208066866	124603	76.37	1669	1706	1615	2130	1148	1640	1669.84	0.68	12034	1767	1703	1627	1563	1487	1735	1595	233	490	500	1110	1	1	46546058	786	-4.24	2.56	12	0.27	-398.00	661.00	3990	20221130	-57.67	1000	20231010	68.90	3625	-53.41	20230112	1000	68.90	20231010	3990	-57.67	20221130	1000	68.90	20231010	0.13	N	205500	500	232 억	314964	N	N	N	N
61	20231121	130905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1699	59	2	3.60	158350797	95308	58.41	1669	1700	1615	2130	1148	1640	1661.46	0.68	7908	1767	1703	1627	1563	1487	1735	1595	233	490	500	1110	1	1	46546058	791	-4.27	2.57	12	0.20	-398.00	661.00	3990	20221130	-57.42	1000	20231010	69.90	3625	-53.13	20230112	1000	69.90	20231010	3990	-57.42	20221130	1000	69.90	20231010	0.13	N	205500	500	232 억	314964	N	N	N	N
62	20231121	120906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1661	21	2	1.28	88336218	53413	32.74	1669	1671	1615	2130	1148	1640	1653.83	0.68	-611	1767	1703	1627	1563	1487	1735	1595	233	490	500	1110	1	1	46546058	773	-4.17	2.51	12	0.11	-398.00	661.00	3990	20221130	-58.37	1000	20231010	66.10	3625	-54.18	20230112	1000	66.10	20231010	3990	-58.37	20221130	1000	66.10	20231010	0.13	N	205500	500	232 억	314964	N	N	N	N
63	20231121	110902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1663	23	2	1.40	61869810	37468	22.96	1669	1671	1615	2130	1148	1640	1651.27	0.68	-884	1767	1703	1627	1563	1487	1735	1595	233	490	500	1110	1	1	46546058	774	-4.18	2.52	12	0.08	-398.00	661.00	3990	20221130	-58.32	1000	20231010	66.30	3625	-54.12	20230112	1000	66.30	20231010	3990	-58.32	20221130	1000	66.30	20231010	0.13	N	205500	500	232 억	314964	N	N	N	N
64	20231121	100840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1647	7	2	0.43	24140490	14690	9.00	1669	1669	1615	2130	1148	1640	1643.33	0.68	-3321	1767	1703	1627	1563	1487	1735	1595	233	490	500	1110	1	1	46546058	767	-4.14	2.49	12	0.03	-398.00	661.00	3990	20221130	-58.72	1000	20231010	64.70	3625	-54.57	20230112	1000	64.70	20231010	3990	-58.72	20221130	1000	64.70	20231010	0.13	N	205500	500	232 억	314964	N	N	N	N
65	20231121	090854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1635	-5	5	-0.30	7754748	4716	2.89	1669	1669	1615	2130	1148	1640	1644.35	0.68	-896	1767	1703	1627	1563	1487	1735	1595	233	490	500	1110	1	1	46546058	761	-4.11	2.47	12	0.01	-398.00	661.00	3990	20221130	-59.02	1000	20231010	63.50	3625	-54.90	20230112	1000	63.50	20231010	3990	-59.02	20221130	1000	63.50	20231010	0.13	N	205500	500	232 억	314964	N	N	N	N
66	20231120	160900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1640	64	2	4.06	264207845	162502	340.67	1553	1691	1551	2045	1104	1576	1625.87	0.59	38955	1625	1600	1552	1527	1479	1613	1540	233	469	500	1070	1	1	46546058	763	-4.12	2.48	12	0.35	-398.00	661.00	3990	20221130	-58.90	1000	20231010	64.00	3625	-54.76	20230112	1000	64.00	20231010	3990	-58.90	20221130	1000	64.00	20231010	0.11	N	205500	500	232 억	275137	N	N	N	N
67	20231120	150907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1643	67	2	4.25	244192617	150299	315.09	1553	1691	1551	2045	1104	1576	1624.71	0.59	39933	1625	1600	1552	1527	1479	1613	1540	233	469	500	1070	1	1	46546058	765	-4.13	2.49	12	0.32	-398.00	661.00	3990	20221130	-58.82	1000	20231010	64.30	3625	-54.68	20230112	1000	64.30	20231010	3990	-58.82	20221130	1000	64.30	20231010	0.11	N	205500	500	232 억	275137	N	N	N	N
68	20231120	140907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	53	2	3.36	223517561	137583	288.43	1553	1691	1551	2045	1104	1576	1624.60	0.59	40735	1625	1600	1552	1527	1479	1613	1540	233	469	500	1070	1	1	46546058	758	-4.09	2.46	12	0.30	-398.00	661.00	3990	20221130	-59.17	1000	20231010	62.90	3625	-55.06	20230112	1000	62.90	20231010	3990	-59.17	20221130	1000	62.90	20231010	0.11	N	205500	500	232 억	275137	N	N	N	N
69	20231120	130900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1632	56	2	3.55	194824610	119942	251.45	1553	1691	1551	2045	1104	1576	1624.32	0.59	37651	1625	1600	1552	1527	1479	1613	1540	233	469	500	1070	1	1	46546058	760	-4.10	2.47	12	0.26	-398.00	661.00	3990	20221130	-59.10	1000	20231010	63.20	3625	-54.98	20230112	1000	63.20	20231010	3990	-59.10	20221130	1000	63.20	20231010	0.11	N	205500	500	232 억	275137	N	N	N	N
70	20231120	120903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1665	89	2	5.65	160668854	99098	207.75	1553	1691	1551	2045	1104	1576	1621.31	0.59	31851	1625	1600	1552	1527	1479	1613	1540	233	469	500	1070	1	1	46546058	775	-4.18	2.52	12	0.21	-398.00	661.00	3990	20221130	-58.27	1000	20231010	66.50	3625	-54.07	20230112	1000	66.50	20231010	3990	-58.27	20221130	1000	66.50	20231010	0.11	N	205500	500	232 억	275137	N	N	N	N
71	20231120	110900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1630	54	2	3.43	92594781	57619	120.79	1553	1642	1551	2045	1104	1576	1607.02	0.59	12238	1625	1600	1552	1527	1479	1613	1540	233	469	500	1070	1	1	46546058	759	-4.10	2.47	12	0.12	-398.00	661.00	3990	20221130	-59.15	1000	20231010	63.00	3625	-55.03	20230112	1000	63.00	20231010	3990	-59.15	20221130	1000	63.00	20231010	0.11	N	205500	500	232 억	275137	N	N	N	N
72	20231120	100857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1616	40	2	2.54	36103026	22741	47.67	1553	1642	1551	2045	1104	1576	1587.57	0.59	-584	1625	1600	1552	1527	1479	1613	1540	233	469	500	1070	1	1	46546058	752	-4.06	2.44	12	0.05	-398.00	661.00	3990	20221130	-59.50	1000	20231010	61.60	3625	-55.42	20230112	1000	61.60	20231010	3990	-59.50	20221130	1000	61.60	20231010	0.11	N	205500	500	232 억	275137	N	N	N	N
73	20231120	090906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1569	-7	5	-0.44	3052839	1949	4.09	1553	1575	1553	2045	1104	1576	1566.36	0.59	-1148	1625	1600	1552	1527	1479	1613	1540	233	469	500	1070	1	1	46546058	730	-3.94	2.37	12	0.00	-398.00	661.00	3990	20221130	-60.68	1000	20231010	56.90	3625	-56.72	20230112	1000	56.90	20231010	3990	-60.68	20221130	1000	56.90	20231010	0.11	N	205500	500	232 억	275137	N	N	N	N
74	20231117	160924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1576	6	2	0.38	72750978	47066	60.56	1570	1577	1504	2040	1099	1570	1545.72	0.62	-14797	1619	1594	1563	1538	1507	1579	1523	233	470	500	1060	1	1	46546058	734	-3.96	2.38	12	0.10	-398.00	661.00	3990	20221130	-60.50	1000	20231010	57.60	3625	-56.52	20230112	1000	57.60	20231010	3990	-60.50	20221130	1000	57.60	20231010	0.15	N	205500	500	232 억	289887	N	N	N	N
75	20231117	150930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1554	-16	5	-1.02	59542589	38642	49.72	1570	1570	1504	2040	1099	1570	1540.88	0.62	-13994	1619	1594	1563	1538	1507	1579	1523	233	470	500	1060	1	1	46546058	723	-3.90	2.35	12	0.08	-398.00	661.00	3990	20221130	-61.05	1000	20231010	55.40	3625	-57.13	20230112	1000	55.40	20231010	3990	-61.05	20221130	1000	55.40	20231010	0.15	N	205500	500	232 억	289887	N	N	N	N
76	20231117	140924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1557	-13	5	-0.83	54725667	35546	45.74	1570	1570	1504	2040	1099	1570	1539.57	0.62	-12847	1619	1594	1563	1538	1507	1579	1523	233	470	500	1060	1	1	46546058	725	-3.91	2.36	12	0.08	-398.00	661.00	3990	20221130	-60.98	1000	20231010	55.70	3625	-57.05	20230112	1000	55.70	20231010	3990	-60.98	20221130	1000	55.70	20231010	0.15	N	205500	500	232 억	289887	N	N	N	N
77	20231117	130923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1533	-37	5	-2.36	34277063	22274	28.66	1570	1570	1504	2040	1099	1570	1538.88	0.62	-9503	1619	1594	1563	1538	1507	1579	1523	233	470	500	1060	1	1	46546058	714	-3.85	2.32	12	0.05	-398.00	661.00	3990	20221130	-61.58	1000	20231010	53.30	3625	-57.71	20230112	1000	53.30	20231010	3990	-61.58	20221130	1000	53.30	20231010	0.15	N	205500	500	232 억	289887	N	N	N	N
78	20231117	120925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1541	-29	5	-1.85	28491723	18513	23.82	1570	1570	1504	2040	1099	1570	1539.01	0.62	-7881	1619	1594	1563	1538	1507	1579	1523	233	470	500	1060	1	1	46546058	717	-3.87	2.33	12	0.04	-398.00	661.00	3990	20221130	-61.38	1000	20231010	54.10	3625	-57.49	20230112	1000	54.10	20231010	3990	-61.38	20221130	1000	54.10	20231010	0.15	N	205500	500	232 억	289887	N	N	N	N
79	20231117	110929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1532	-38	5	-2.42	23205930	15064	19.38	1570	1570	1504	2040	1099	1570	1540.49	0.62	-8548	1619	1594	1563	1538	1507	1579	1523	233	470	500	1060	1	1	46546058	713	-3.85	2.32	12	0.03	-398.00	661.00	3990	20221130	-61.60	1000	20231010	53.20	3625	-57.74	20230112	1000	53.20	20231010	3990	-61.60	20221130	1000	53.20	20231010	0.15	N	205500	500	232 억	289887	N	N	N	N
80	20231117	100926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1541	-29	5	-1.85	12237690	7917	10.19	1570	1570	1504	2040	1099	1570	1545.75	0.62	-3062	1619	1594	1563	1538	1507	1579	1523	233	470	500	1060	1	1	46546058	717	-3.87	2.33	12	0.02	-398.00	661.00	3990	20221130	-61.38	1000	20231010	54.10	3625	-57.49	20230112	1000	54.10	20231010	3990	-61.38	20221130	1000	54.10	20231010	0.15	N	205500	500	232 억	289887	N	N	N	N
81	20231117	090927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1549	-21	5	-1.34	4196409	2684	3.45	1570	1570	1549	2040	1099	1570	1563.49	0.62	-2166	1619	1594	1563	1538	1507	1579	1523	233	470	500	1060	1	1	46546058	721	-3.89	2.34	12	0.01	-398.00	661.00	3990	20221130	-61.18	1000	20231010	54.90	3625	-57.27	20230112	1000	54.90	20231010	3990	-61.18	20221130	1000	54.90	20231010	0.15	N	205500	500	232 억	289887	N	N	N	N
82	20231116	160925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1565	-15	5	-0.95	110198704	70912	33.93	1580	1588	1532	2050	1106	1580	1554.01	0.66	-16848	1632	1605	1562	1535	1492	1619	1549	233	470	500	1070	1	1	46546058	728	-3.93	2.37	12	0.15	-398.00	661.00	3990	20221130	-60.78	1000	20231010	56.50	3625	-56.83	20230112	1000	56.50	20231010	3990	-60.78	20221130	1000	56.50	20231010	0.15	N	205500	500	232 억	307187	N	N	N	N
83	20231116	150919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1553	-27	5	-1.71	94857008	61082	29.23	1580	1588	1532	2050	1106	1580	1552.93	0.66	-14130	1632	1605	1562	1535	1492	1619	1549	233	470	500	1070	1	1	46546058	723	-3.90	2.35	12	0.13	-398.00	661.00	3990	20221130	-61.08	1000	20231010	55.30	3625	-57.16	20230112	1000	55.30	20231010	3990	-61.08	20221130	1000	55.30	20231010	0.15	N	205500	500	232 억	307187	N	N	N	N
84	20231116	140856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1547	-33	5	-2.09	79977694	51496	24.64	1580	1588	1532	2050	1106	1580	1553.07	0.66	-10575	1632	1605	1562	1535	1492	1619	1549	233	470	500	1070	1	1	46546058	720	-3.89	2.34	12	0.11	-398.00	661.00	3990	20221130	-61.23	1000	20231010	54.70	3625	-57.32	20230112	1000	54.70	20231010	3990	-61.23	20221130	1000	54.70	20231010	0.15	N	205500	500	232 억	307187	N	N	N	N
85	20231116	130919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1563	-17	5	-1.08	68198828	43904	21.01	1580	1588	1532	2050	1106	1580	1553.35	0.66	-9521	1632	1605	1562	1535	1492	1619	1549	233	470	500	1070	1	1	46546058	728	-3.93	2.36	12	0.09	-398.00	661.00	3990	20221130	-60.83	1000	20231010	56.30	3625	-56.88	20230112	1000	56.30	20231010	3990	-60.83	20221130	1000	56.30	20231010	0.15	N	205500	500	232 억	307187	N	N	N	N
86	20231116	120920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1556	-24	5	-1.52	58994189	37957	18.16	1580	1588	1532	2050	1106	1580	1554.22	0.66	-9083	1632	1605	1562	1535	1492	1619	1549	233	470	500	1070	1	1	46546058	724	-3.91	2.35	12	0.08	-398.00	661.00	3990	20221130	-61.00	1000	20231010	55.60	3625	-57.08	20230112	1000	55.60	20231010	3990	-61.00	20221130	1000	55.60	20231010	0.15	N	205500	500	232 억	307187	N	N	N	N
87	20231116	110919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1578	-2	5	-0.13	49072269	31582	15.11	1580	1588	1532	2050	1106	1580	1553.78	0.66	-5784	1632	1605	1562	1535	1492	1619	1549	233	470	500	1070	1	1	46546058	734	-3.96	2.39	12	0.07	-398.00	661.00	3990	20221130	-60.45	1000	20231010	57.80	3625	-56.47	20230112	1000	57.80	20231010	3990	-60.45	20221130	1000	57.80	20231010	0.15	N	205500	500	232 억	307187	N	N	N	N
88	20231116	100919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1579	-1	5	-0.06	1891426	1198	0.57	1580	1588	1564	2050	1106	1580	1578.79	0.66	-648	1632	1605	1562	1535	1492	1619	1549	233	470	500	1070	1	1	46546058	735	-3.97	2.39	12	0.00	-398.00	661.00	3990	20221130	-60.43	1000	20231010	57.90	3625	-56.44	20230112	1000	57.90	20231010	3990	-60.43	20221130	1000	57.90	20231010	0.15	N	205500	500	232 억	307187	N	N	N	N
89	20231116	090924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1580	0	3	0.00	0	0	0.00	0	0	0	2050	1106	1580	0.00	0.66	0	1632	1605	1562	1535	1492	1619	1549	233	470	500	1070	1	1	46546058	735	-3.97	2.39	12	0.00	-398.00	661.00	3990	20221130	-60.40	1000	20231010	58.00	3625	-56.41	20230112	1000	58.00	20231010	3990	-60.40	20221130	1000	58.00	20231010	0.15	N	205500	500	232 억	307187	N	N	N	N
90	20231115	160817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1580	51	2	3.34	322938834	208974	244.41	1535	1589	1519	1987	1071	1529	1545.35	0.58	33031	1610	1569	1538	1497	1466	1590	1518	233	458	500	1030	1	1	46546058	735	-3.97	2.39	12	0.45	-398.00	661.00	3990	20221130	-60.40	1000	20231010	58.00	3625	-56.41	20230112	1000	58.00	20231010	3990	-60.40	20221130	1000	58.00	20231010	0.15	N	205500	500	232 억	270100	N	N	N	N
91	20231115	150936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1563	34	2	2.22	282916760	183571	214.70	1535	1570	1519	1987	1071	1529	1541.18	0.58	24722	1610	1569	1538	1497	1466	1590	1518	233	458	500	1030	1	1	46546058	728	-3.93	2.36	12	0.39	-398.00	661.00	3990	20221130	-60.83	1000	20231010	56.30	3625	-56.88	20230112	1000	56.30	20231010	3990	-60.83	20221130	1000	56.30	20231010	0.15	N	205500	500	232 억	270100	N	N	N	N
92	20231115	140933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1547	18	2	1.18	243178899	158014	184.81	1535	1570	1519	1987	1071	1529	1538.97	0.58	24120	1610	1569	1538	1497	1466	1590	1518	233	458	500	1030	1	1	46546058	720	-3.89	2.34	12	0.34	-398.00	661.00	3990	20221130	-61.23	1000	20231010	54.70	3625	-57.32	20230112	1000	54.70	20231010	3990	-61.23	20221130	1000	54.70	20231010	0.15	N	205500	500	232 억	270100	N	N	N	N
93	20231115	130933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1560	31	2	2.03	223489477	145362	170.01	1535	1570	1519	1987	1071	1529	1537.47	0.58	22693	1610	1569	1538	1497	1466	1590	1518	233	458	500	1030	1	1	46546058	726	-3.92	2.36	12	0.31	-398.00	661.00	3990	20221130	-60.90	1000	20231010	56.00	3625	-56.97	20230112	1000	56.00	20231010	3990	-60.90	20221130	1000	56.00	20231010	0.15	N	205500	500	232 억	270100	N	N	N	N
94	20231115	120936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1544	15	2	0.98	62399159	40706	47.61	1535	1559	1519	1987	1071	1529	1532.92	0.58	9671	1610	1569	1538	1497	1466	1590	1518	233	458	500	1030	1	1	46546058	719	-3.88	2.34	12	0.09	-398.00	661.00	3990	20221130	-61.30	1000	20231010	54.40	3625	-57.41	20230112	1000	54.40	20231010	3990	-61.30	20221130	1000	54.40	20231010	0.15	N	205500	500	232 억	270100	N	N	N	N
95	20231115	110946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1530	1	2	0.07	39436857	25811	30.19	1535	1545	1519	1987	1071	1529	1527.91	0.58	5285	1610	1569	1538	1497	1466	1590	1518	233	458	500	1030	1	1	46546058	712	-3.84	2.31	12	0.06	-398.00	661.00	3990	20221130	-61.65	1000	20231010	53.00	3625	-57.79	20230112	1000	53.00	20231010	3990	-61.65	20221130	1000	53.00	20231010	0.15	N	205500	500	232 억	270100	N	N	N	N
96	20231115	100937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1534	5	2	0.33	33196688	21735	25.42	1535	1545	1519	1987	1071	1529	1527.34	0.58	5355	1610	1569	1538	1497	1466	1590	1518	233	458	500	1030	1	1	46546058	714	-3.85	2.32	12	0.05	-398.00	661.00	3990	20221130	-61.55	1000	20231010	53.40	3625	-57.68	20230112	1000	53.40	20231010	3990	-61.55	20221130	1000	53.40	20231010	0.15	N	205500	500	232 억	270100	N	N	N	N
97	20231115	090928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1538	9	2	0.59	7710928	5035	5.89	1535	1545	1528	1987	1071	1529	1531.47	0.58	-2371	1610	1569	1538	1497	1466	1590	1518	233	458	500	1030	1	1	46546058	716	-3.86	2.33	12	0.01	-398.00	661.00	3990	20221130	-61.45	1000	20231010	53.80	3625	-57.57	20230112	1000	53.80	20231010	3990	-61.45	20221130	1000	53.80	20231010	0.15	N	205500	500	232 억	270100	N	N	N	N
98	20231114	160915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1529	-20	5	-1.29	130506506	85502	58.36	1528	1579	1507	2010	1085	1549	1526.35	0.63	-22307	1643	1596	1546	1499	1449	1571	1474	233	461	500	1050	1	1	46546058	712	-3.84	2.31	12	0.18	-398.00	661.00	3990	20221130	-61.68	1000	20231010	52.90	3625	-57.82	20230112	1000	52.90	20231010	3990	-61.68	20221130	1000	52.90	20231010	0.13	N	205500	500	232 억	292381	N	N	N	N
99	20231114	150921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1526	-23	5	-1.48	112105021	73442	50.13	1528	1579	1507	2010	1085	1549	1526.44	0.63	-20147	1643	1596	1546	1499	1449	1571	1474	233	461	500	1050	1	1	46546058	710	-3.83	2.31	12	0.16	-398.00	661.00	3990	20221130	-61.75	1000	20231010	52.60	3625	-57.90	20230112	1000	52.60	20231010	3990	-61.75	20221130	1000	52.60	20231010	0.13	N	205500	500	232 억	292381	N	N	N	N
100	20231114	140918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1522	-27	5	-1.74	70895918	46316	31.61	1528	1579	1513	2010	1085	1549	1530.70	0.63	-10547	1643	1596	1546	1499	1449	1571	1474	233	461	500	1050	1	1	46546058	708	-3.82	2.30	12	0.10	-398.00	661.00	3990	20221130	-61.85	1000	20231010	52.20	3625	-58.01	20230112	1000	52.20	20231010	3990	-61.85	20221130	1000	52.20	20231010	0.13	N	205500	500	232 억	292381	N	N	N	N
101	20231114	130920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1519	-30	5	-1.94	60903501	39731	27.12	1528	1579	1518	2010	1085	1549	1532.90	0.63	-9341	1643	1596	1546	1499	1449	1571	1474	233	461	500	1050	1	1	46546058	707	-3.82	2.30	12	0.09	-398.00	661.00	3990	20221130	-61.93	1000	20231010	51.90	3625	-58.10	20230112	1000	51.90	20231010	3990	-61.93	20221130	1000	51.90	20231010	0.13	N	205500	500	232 억	292381	N	N	N	N
102	20231114	120922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1532	-17	5	-1.10	41026925	26675	18.21	1528	1579	1523	2010	1085	1549	1538.03	0.63	-6353	1643	1596	1546	1499	1449	1571	1474	233	461	500	1050	1	1	46546058	713	-3.85	2.32	12	0.06	-398.00	661.00	3990	20221130	-61.60	1000	20231010	53.20	3625	-57.74	20230112	1000	53.20	20231010	3990	-61.60	20221130	1000	53.20	20231010	0.13	N	205500	500	232 억	292381	N	N	N	N
103	20231114	110931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1525	-24	5	-1.55	28217843	18290	12.48	1528	1579	1525	2010	1085	1549	1542.80	0.63	-4380	1643	1596	1546	1499	1449	1571	1474	233	461	500	1050	1	1	46546058	710	-3.83	2.31	12	0.04	-398.00	661.00	3990	20221130	-61.78	1000	20231010	52.50	3625	-57.93	20230112	1000	52.50	20231010	3990	-61.78	20221130	1000	52.50	20231010	0.13	N	205500	500	232 억	292381	N	N	N	N
104	20231114	100921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1551	2	2	0.13	9461675	6115	4.17	1528	1579	1528	2010	1085	1549	1547.29	0.63	1333	1643	1596	1546	1499	1449	1571	1474	233	461	500	1050	1	1	46546058	722	-3.90	2.35	12	0.01	-398.00	661.00	3990	20221130	-61.13	1000	20231010	55.10	3625	-57.21	20230112	1000	55.10	20231010	3990	-61.13	20221130	1000	55.10	20231010	0.13	N	205500	500	232 억	292381	N	N	N	N
105	20231114	090912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1564	15	2	0.97	3783868	2458	1.68	1528	1579	1528	2010	1085	1549	1539.41	0.63	1135	1643	1596	1546	1499	1449	1571	1474	233	461	500	1050	1	1	46546058	728	-3.93	2.37	12	0.01	-398.00	661.00	3990	20221130	-60.80	1000	20231010	56.40	3625	-56.86	20230112	1000	56.40	20231010	3990	-60.80	20221130	1000	56.40	20231010	0.13	N	205500	500	232 억	292381	N	N	N	N
106	20231113	160904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1549	-44	5	-2.76	219957366	144398	87.06	1593	1593	1496	2070	1116	1593	1523.25	0.73	-46998	1655	1624	1579	1548	1503	1639	1563	233	477	500	1080	1	1	46546058	721	-3.89	2.34	12	0.31	-398.00	661.00	3990	20221130	-61.18	1000	20231010	54.90	3625	-57.27	20230112	1000	54.90	20231010	3990	-61.18	20221130	1000	54.90	20231010	0.12	N	205500	500	232 억	339414	N	N	N	N
107	20231113	150900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1522	-71	5	-4.46	173181485	114006	68.73	1593	1593	1496	2070	1116	1593	1519.06	0.73	-41351	1655	1624	1579	1548	1503	1639	1563	233	477	500	1080	1	1	46546058	708	-3.82	2.30	12	0.24	-398.00	661.00	3990	20221130	-61.85	1000	20231010	52.20	3625	-58.01	20230112	1000	52.20	20231010	3990	-61.85	20221130	1000	52.20	20231010	0.12	N	205500	500	232 억	339414	N	N	N	N
108	20231113	140901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1516	-77	5	-4.83	138954209	91399	55.10	1593	1593	1496	2070	1116	1593	1520.30	0.73	-36275	1655	1624	1579	1548	1503	1639	1563	233	477	500	1080	1	1	46546058	706	-3.81	2.29	12	0.20	-398.00	661.00	3990	20221130	-62.01	1000	20231010	51.60	3625	-58.18	20230112	1000	51.60	20231010	3990	-62.01	20221130	1000	51.60	20231010	0.12	N	205500	500	232 억	339414	N	N	N	N
109	20231113	130858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	-79	5	-4.96	136275980	89634	54.04	1593	1593	1496	2070	1116	1593	1520.36	0.73	-35641	1655	1624	1579	1548	1503	1639	1563	233	477	500	1080	1	1	46546058	705	-3.80	2.29	12	0.19	-398.00	661.00	3990	20221130	-62.06	1000	20231010	51.40	3625	-58.23	20230112	1000	51.40	20231010	3990	-62.06	20221130	1000	51.40	20231010	0.12	N	205500	500	232 억	339414	N	N	N	N
110	20231113	120901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1497	-96	5	-6.03	131667978	86580	52.20	1593	1593	1496	2070	1116	1593	1520.77	0.73	-36072	1655	1624	1579	1548	1503	1639	1563	233	477	500	1080	1	1	46546058	697	-3.76	2.26	12	0.19	-398.00	661.00	3990	20221130	-62.48	1000	20231010	49.70	3625	-58.70	20230112	1000	49.70	20231010	3990	-62.48	20221130	1000	49.70	20231010	0.12	N	205500	500	232 억	339414	N	N	N	N
111	20231113	110857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	-79	5	-4.96	77534853	50570	30.49	1593	1593	1506	2070	1116	1593	1533.22	0.73	-29117	1655	1624	1579	1548	1503	1639	1563	233	477	500	1080	1	1	46546058	705	-3.80	2.29	12	0.11	-398.00	661.00	3990	20221130	-62.06	1000	20231010	51.40	3625	-58.23	20230112	1000	51.40	20231010	3990	-62.06	20221130	1000	51.40	20231010	0.12	N	205500	500	232 억	339414	N	N	N	N
112	20231113	100855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1520	-73	5	-4.58	51689228	33538	20.22	1593	1593	1519	2070	1116	1593	1541.21	0.73	-22041	1655	1624	1579	1548	1503	1639	1563	233	477	500	1080	1	1	46546058	708	-3.82	2.30	12	0.07	-398.00	661.00	3990	20221130	-61.90	1000	20231010	52.00	3625	-58.07	20230112	1000	52.00	20231010	3990	-61.90	20221130	1000	52.00	20231010	0.12	N	205500	500	232 억	339414	N	N	N	N
113	20231113	090902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1582	-11	5	-0.69	2009807	1272	0.77	1593	1593	1577	2070	1116	1593	1580.04	0.73	152	1655	1624	1579	1548	1503	1639	1563	233	477	500	1080	1	1	46546058	736	-3.97	2.39	12	0.00	-398.00	661.00	3990	20221130	-60.35	1000	20231010	58.20	3625	-56.36	20230112	1000	58.20	20231010	3990	-60.35	20221130	1000	58.20	20231010	0.12	N	205500	500	232 억	339414	N	N	N	N
114	20231110	160915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1593	-9	5	-0.56	260763688	165446	112.38	1584	1610	1534	2080	1122	1602	1576.13	0.79	-27234	1668	1635	1576	1543	1484	1651	1559	233	478	500	1080	1	1	46546058	741	-4.00	2.41	12	0.36	-398.00	661.00	3990	20221130	-60.08	1000	20231010	59.30	3625	-56.06	20230112	1000	59.30	20231010	3990	-60.08	20221130	1000	59.30	20231010	0.10	N	205500	500	232 억	366614	N	N	N	N
115	20231110	150917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1589	-13	5	-0.81	237791641	150993	102.56	1584	1610	1534	2080	1122	1602	1574.85	0.79	-21514	1668	1635	1576	1543	1484	1651	1559	233	478	500	1080	1	1	46546058	740	-3.99	2.40	12	0.32	-398.00	661.00	3990	20221130	-60.18	1000	20231010	58.90	3625	-56.17	20230112	1000	58.90	20231010	3990	-60.18	20221130	1000	58.90	20231010	0.10	N	205500	500	232 억	366614	N	N	N	N
116	20231110	140906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1586	-16	5	-1.00	229636022	145835	99.06	1584	1610	1534	2080	1122	1602	1574.63	0.79	-19090	1668	1635	1576	1543	1484	1651	1559	233	478	500	1080	1	1	46546058	738	-3.98	2.40	12	0.31	-398.00	661.00	3990	20221130	-60.25	1000	20231010	58.60	3625	-56.25	20230112	1000	58.60	20231010	3990	-60.25	20221130	1000	58.60	20231010	0.10	N	205500	500	232 억	366614	N	N	N	N
117	20231110	130907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1576	-26	5	-1.62	208340797	132399	89.93	1584	1610	1534	2080	1122	1602	1573.58	0.79	-15728	1668	1635	1576	1543	1484	1651	1559	233	478	500	1080	1	1	46546058	734	-3.96	2.38	12	0.28	-398.00	661.00	3990	20221130	-60.50	1000	20231010	57.60	3625	-56.52	20230112	1000	57.60	20231010	3990	-60.50	20221130	1000	57.60	20231010	0.10	N	205500	500	232 억	366614	N	N	N	N
118	20231110	120912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1557	-45	5	-2.81	205673552	130700	88.78	1584	1610	1534	2080	1122	1602	1573.63	0.79	-14984	1668	1635	1576	1543	1484	1651	1559	233	478	500	1080	1	1	46546058	725	-3.91	2.36	12	0.28	-398.00	661.00	3990	20221130	-60.98	1000	20231010	55.70	3625	-57.05	20230112	1000	55.70	20231010	3990	-60.98	20221130	1000	55.70	20231010	0.10	N	205500	500	232 억	366614	N	N	N	N
119	20231110	110857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-43	5	-2.68	182653417	115940	78.75	1584	1610	1534	2080	1122	1602	1575.41	0.79	-13905	1668	1635	1576	1543	1484	1651	1559	233	478	500	1080	1	1	46546058	726	-3.92	2.36	12	0.25	-398.00	661.00	3990	20221130	-60.93	1000	20231010	55.90	3625	-56.99	20230112	1000	55.90	20231010	3990	-60.93	20221130	1000	55.90	20231010	0.10	N	205500	500	232 억	366614	N	N	N	N
120	20231110	100907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1596	-6	5	-0.37	120135091	76204	51.76	1584	1610	1534	2080	1122	1602	1576.49	0.79	2680	1668	1635	1576	1543	1484	1651	1559	233	478	500	1080	1	1	46546058	743	-4.01	2.41	12	0.16	-398.00	661.00	3990	20221130	-60.00	1000	20231010	59.60	3625	-55.97	20230112	1000	59.60	20231010	3990	-60.00	20221130	1000	59.60	20231010	0.10	N	205500	500	232 억	366614	N	N	N	N
121	20231110	090851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1599	-3	5	-0.19	30249810	19191	13.04	1584	1602	1534	2080	1122	1602	1576.25	0.79	2694	1668	1635	1576	1543	1484	1651	1559	233	478	500	1080	1	1	46546058	744	-4.02	2.42	12	0.04	-398.00	661.00	3990	20221130	-59.92	1000	20231010	59.90	3625	-55.89	20230112	1000	59.90	20231010	3990	-59.92	20221130	1000	59.90	20231010	0.10	N	205500	500	232 억	366614	N	N	N	N
122	20231109	160845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1602	18	2	1.14	229103274	146993	14.88	1558	1609	1517	2055	1109	1584	1558.27	0.83	-22135	1908	1746	1597	1435	1286	1827	1516	233	471	500	1070	1	1	46546058	746	-4.03	2.42	12	0.32	-398.00	661.00	3990	20221130	-59.85	1000	20231010	60.20	3625	-55.81	20230112	1000	60.20	20231010	3990	-59.85	20221130	1000	60.20	20231010	0.07	N	205500	500	232 억	388159	N	N	N	N
123	20231109	150844	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1584	0	3	0.00	202072414	129995	13.16	1558	1609	1517	2055	1109	1584	1554.46	0.83	-19703	1908	1746	1597	1435	1286	1827	1516	233	471	500	1070	1	1	46546058	737	-3.98	2.40	12	0.28	-398.00	661.00	3990	20221130	-60.30	1000	20231010	58.40	3625	-56.30	20230112	1000	58.40	20231010	3990	-60.30	20221130	1000	58.40	20231010	0.07	N	205500	500	232 억	388159	N	N	N	N
124	20231109	140841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1562	-22	5	-1.39	166814694	107672	10.90	1558	1582	1517	2055	1109	1584	1549.29	0.83	-13390	1908	1746	1597	1435	1286	1827	1516	233	471	500	1070	1	1	46546058	727	-3.92	2.36	12	0.23	-398.00	661.00	3990	20221130	-60.85	1000	20231010	56.20	3625	-56.91	20230112	1000	56.20	20231010	3990	-60.85	20221130	1000	56.20	20231010	0.07	N	205500	500	232 억	388159	N	N	N	N
125	20231109	130844	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1569	-15	5	-0.95	143613834	92758	9.39	1558	1582	1517	2055	1109	1584	1548.26	0.83	-11514	1908	1746	1597	1435	1286	1827	1516	233	471	500	1070	1	1	46546058	730	-3.94	2.37	12	0.20	-398.00	661.00	3990	20221130	-60.68	1000	20231010	56.90	3625	-56.72	20230112	1000	56.90	20231010	3990	-60.68	20221130	1000	56.90	20231010	0.07	N	205500	500	232 억	388159	N	N	N	N
126	20231109	120848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1575	-9	5	-0.57	133638592	86407	8.75	1558	1580	1517	2055	1109	1584	1546.62	0.83	-10911	1908	1746	1597	1435	1286	1827	1516	233	471	500	1070	1	1	46546058	733	-3.96	2.38	12	0.19	-398.00	661.00	3990	20221130	-60.53	1000	20231010	57.50	3625	-56.55	20230112	1000	57.50	20231010	3990	-60.53	20221130	1000	57.50	20231010	0.07	N	205500	500	232 억	388159	N	N	N	N
127	20231109	110844	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1546	-38	5	-2.40	115619429	74831	7.57	1558	1580	1517	2055	1109	1584	1545.07	0.83	-9766	1908	1746	1597	1435	1286	1827	1516	233	471	500	1070	1	1	46546058	720	-3.88	2.34	12	0.16	-398.00	661.00	3990	20221130	-61.25	1000	20231010	54.60	3625	-57.35	20230112	1000	54.60	20231010	3990	-61.25	20221130	1000	54.60	20231010	0.07	N	205500	500	232 억	388159	N	N	N	N
128	20231109	100839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1554	-30	5	-1.89	100862859	65298	6.61	1558	1580	1517	2055	1109	1584	1544.65	0.83	-8995	1908	1746	1597	1435	1286	1827	1516	233	471	500	1070	1	1	46546058	723	-3.90	2.35	12	0.14	-398.00	661.00	3990	20221130	-61.05	1000	20231010	55.40	3625	-57.13	20230112	1000	55.40	20231010	3990	-61.05	20221130	1000	55.40	20231010	0.07	N	205500	500	232 억	388159	N	N	N	N
129	20231109	090846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1554	-30	5	-1.89	46895696	30397	3.08	1558	1580	1518	2055	1109	1584	1542.77	0.83	-2770	1908	1746	1597	1435	1286	1827	1516	233	471	500	1070	1	1	46546058	723	-3.90	2.35	12	0.07	-398.00	661.00	3990	20221130	-61.05	1000	20231010	55.40	3625	-57.13	20230112	1000	55.40	20231010	3990	-61.05	20221130	1000	55.40	20231010	0.07	N	205500	500	232 억	388159	N	N	N	N
130	20231108	160837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1584	122	2	8.34	1574022741	981901	1304.40	1448	1759	1448	1900	1024	1462	1603.08	0.81	15440	1528	1495	1436	1403	1344	1511	1419	233	438	500	990	1	1	46546058	737	-3.98	2.40	12	2.11	-398.00	661.00	3990	20221130	-60.30	1000	20231010	58.40	3625	-56.30	20230112	1000	58.40	20231010	3990	-60.30	20221130	1000	58.40	20231010	0.03	N	205500	500	232 억	375150	N	N	N	N
131	20231108	150843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1552	90	2	6.16	1519140864	947078	1258.14	1448	1759	1448	1900	1024	1462	1604.03	0.81	16574	1528	1495	1436	1403	1344	1511	1419	233	438	500	990	1	1	46546058	722	-3.90	2.35	12	2.03	-398.00	661.00	3990	20221130	-61.10	1000	20231010	55.20	3625	-57.19	20230112	1000	55.20	20231010	3990	-61.10	20221130	1000	55.20	20231010	0.03	N	205500	500	232 억	375150	N	N	N	N
132	20231108	140837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1522	60	2	4.10	1490578006	928544	1233.52	1448	1759	1448	1900	1024	1462	1605.29	0.81	19545	1528	1495	1436	1403	1344	1511	1419	233	438	500	990	1	1	46546058	708	-3.82	2.30	12	1.99	-398.00	661.00	3990	20221130	-61.85	1000	20231010	52.20	3625	-58.01	20230112	1000	52.20	20231010	3990	-61.85	20221130	1000	52.20	20231010	0.03	N	205500	500	232 억	375150	N	N	N	N
133	20231108	130835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1513	51	2	3.49	1468568442	914073	1214.30	1448	1759	1448	1900	1024	1462	1606.62	0.81	19623	1528	1495	1436	1403	1344	1511	1419	233	438	500	990	1	1	46546058	704	-3.80	2.29	12	1.96	-398.00	661.00	3990	20221130	-62.08	1000	20231010	51.30	3625	-58.26	20230112	1000	51.30	20231010	3990	-62.08	20221130	1000	51.30	20231010	0.03	N	205500	500	232 억	375150	N	N	N	N
134	20231108	120831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1554	92	2	6.29	1395973827	866795	1151.49	1448	1759	1448	1900	1024	1462	1610.50	0.81	14855	1528	1495	1436	1403	1344	1511	1419	233	438	500	990	1	1	46546058	723	-3.90	2.35	12	1.86	-398.00	661.00	3990	20221130	-61.05	1000	20231010	55.40	3625	-57.13	20230112	1000	55.40	20231010	3990	-61.05	20221130	1000	55.40	20231010	0.03	N	205500	500	232 억	375150	N	N	N	N
135	20231108	110839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1560	98	2	6.70	1352341382	838885	1114.41	1448	1759	1448	1900	1024	1462	1612.07	0.81	12784	1528	1495	1436	1403	1344	1511	1419	233	438	500	990	1	1	46546058	726	-3.92	2.36	12	1.80	-398.00	661.00	3990	20221130	-60.90	1000	20231010	56.00	3625	-56.97	20230112	1000	56.00	20231010	3990	-60.90	20221130	1000	56.00	20231010	0.03	N	205500	500	232 억	375150	N	N	N	N
136	20231108	100838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1615	153	2	10.47	1078353766	666431	885.32	1448	1759	1448	1900	1024	1462	1618.10	0.81	-32548	1528	1495	1436	1403	1344	1511	1419	233	438	500	990	1	1	46546058	752	-4.06	2.44	12	1.43	-398.00	661.00	3990	20221130	-59.52	1000	20231010	61.50	3625	-55.45	20230112	1000	61.50	20231010	3990	-59.52	20221130	1000	61.50	20231010	0.03	N	205500	500	232 억	375150	N	N	N	N
137	20231108	090834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1486	24	2	1.64	10477125	7130	9.47	1448	1486	1448	1900	1024	1462	1469.44	0.81	3344	1528	1495	1436	1403	1344	1511	1419	233	438	500	990	1	1	46546058	692	-3.73	2.25	12	0.02	-398.00	661.00	3990	20221130	-62.76	1000	20231010	48.60	3625	-59.01	20230112	1000	48.60	20231010	3990	-62.76	20221130	1000	48.60	20231010	0.03	N	205500	500	232 억	375150	N	N	N	N
138	20231107	160837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1462	38	2	2.67	106130441	75265	43.28	1424	1469	1377	1851	997	1424	1410.09	0.85	-18788	1550	1487	1427	1364	1304	1457	1334	233	427	500	960	1	1	46546058	681	-3.67	2.21	12	0.16	-398.00	661.00	3990	20221130	-63.36	1000	20231010	46.20	3625	-59.67	20230112	1000	46.20	20231010	3990	-63.36	20221130	1000	46.20	20231010	0.03	N	205500	500	232 억	393874	N	N	N	N
139	20231107	150838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1433	9	2	0.63	93223690	66399	38.18	1424	1458	1377	1851	997	1424	1403.99	0.85	-14619	1550	1487	1427	1364	1304	1457	1334	233	427	500	960	1	1	46546058	667	-3.60	2.17	12	0.14	-398.00	661.00	3990	20221130	-64.09	1000	20231010	43.30	3625	-60.47	20230112	1000	43.30	20231010	3990	-64.09	20221130	1000	43.30	20231010	0.03	N	205500	500	232 억	393874	N	N	N	N
140	20231107	140842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1422	-2	5	-0.14	83550076	59599	34.27	1424	1458	1377	1851	997	1424	1401.87	0.85	-14459	1550	1487	1427	1364	1304	1457	1334	233	427	500	960	1	1	46546058	662	-3.57	2.15	12	0.13	-398.00	661.00	3990	20221130	-64.36	1000	20231010	42.20	3625	-60.77	20230112	1000	42.20	20231010	3990	-64.36	20221130	1000	42.20	20231010	0.03	N	205500	500	232 억	393874	N	N	N	N
141	20231107	130839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1410	-14	5	-0.98	73566026	52575	30.23	1424	1458	1377	1851	997	1424	1399.26	0.85	-12640	1550	1487	1427	1364	1304	1457	1334	233	427	500	960	1	1	46546058	656	-3.54	2.13	12	0.11	-398.00	661.00	3990	20221130	-64.66	1000	20231010	41.00	3625	-61.10	20230112	1000	41.00	20231010	3990	-64.66	20221130	1000	41.00	20231010	0.03	N	205500	500	232 억	393874	N	N	N	N
142	20231107	120835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1404	-20	5	-1.40	67151611	48004	27.60	1424	1458	1377	1851	997	1424	1398.88	0.85	-14593	1550	1487	1427	1364	1304	1457	1334	233	427	500	960	1	1	46546058	654	-3.53	2.12	12	0.10	-398.00	661.00	3990	20221130	-64.81	1000	20231010	40.40	3625	-61.27	20230112	1000	40.40	20231010	3990	-64.81	20221130	1000	40.40	20231010	0.03	N	205500	500	232 억	393874	N	N	N	N
143	20231107	110835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1414	-10	5	-0.70	50999704	36496	20.98	1424	1458	1377	1851	997	1424	1397.41	0.85	-13258	1550	1487	1427	1364	1304	1457	1334	233	427	500	960	1	1	46546058	658	-3.55	2.14	12	0.08	-398.00	661.00	3990	20221130	-64.56	1000	20231010	41.40	3625	-60.99	20230112	1000	41.40	20231010	3990	-64.56	20221130	1000	41.40	20231010	0.03	N	205500	500	232 억	393874	N	N	N	N
144	20231107	100846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1392	-32	5	-2.25	37750509	27041	15.55	1424	1458	1377	1851	997	1424	1396.05	0.85	-13483	1550	1487	1427	1364	1304	1457	1334	233	427	500	960	1	1	46546058	648	-3.50	2.11	12	0.06	-398.00	661.00	3990	20221130	-65.11	1000	20231010	39.20	3625	-61.60	20230112	1000	39.20	20231010	3990	-65.11	20221130	1000	39.20	20231010	0.03	N	205500	500	232 억	393874	N	N	N	N
145	20231107	090824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1404	-20	5	-1.40	11865703	8427	4.85	1424	1458	1382	1851	997	1424	1408.06	0.85	-3486	1550	1487	1427	1364	1304	1457	1334	233	427	500	960	1	1	46546058	654	-3.53	2.12	12	0.02	-398.00	661.00	3990	20221130	-64.81	1000	20231010	40.40	3625	-61.27	20230112	1000	40.40	20231010	3990	-64.81	20221130	1000	40.40	20231010	0.03	N	205500	500	232 억	393874	N	N	N	N
146	20231106	160817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1424	-25	5	-1.73	246032763	173869	70.10	1490	1490	1367	1883	1015	1449	1415.04	0.95	-50700	1541	1494	1412	1365	1283	1518	1389	233	434	500	980	1	1	46546058	663	-3.58	2.15	12	0.37	-398.00	661.00	3990	20221130	-64.31	1000	20231010	42.40	3625	-60.72	20230112	1000	42.40	20231010	3990	-64.31	20221130	1000	42.40	20231010	0.03	N	205500	500	232 억	442688	N	N	N	N
147	20231106	150822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1424	-25	5	-1.73	211235196	149409	60.24	1490	1490	1367	1883	1015	1449	1413.81	0.95	-45806	1541	1494	1412	1365	1283	1518	1389	233	434	500	980	1	1	46546058	663	-3.58	2.15	12	0.32	-398.00	661.00	3990	20221130	-64.31	1000	20231010	42.40	3625	-60.72	20230112	1000	42.40	20231010	3990	-64.31	20221130	1000	42.40	20231010	0.03	N	205500	500	232 억	442688	N	N	N	N
148	20231106	140818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1400	-49	5	-3.38	191421867	135394	54.59	1490	1490	1367	1883	1015	1449	1413.81	0.95	-41860	1541	1494	1412	1365	1283	1518	1389	233	434	500	980	1	1	46546058	652	-3.52	2.12	12	0.29	-398.00	661.00	3990	20221130	-64.91	1000	20231010	40.00	3625	-61.38	20230112	1000	40.00	20231010	3990	-64.91	20221130	1000	40.00	20231010	0.03	N	205500	500	232 억	442688	N	N	N	N
149	20231106	130826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1407	-42	5	-2.90	183723483	129922	52.38	1490	1490	1367	1883	1015	1449	1414.11	0.95	-39195	1541	1494	1412	1365	1283	1518	1389	233	434	500	980	1	1	46546058	655	-3.54	2.13	12	0.28	-398.00	661.00	3990	20221130	-64.74	1000	20231010	40.70	3625	-61.19	20230112	1000	40.70	20231010	3990	-64.74	20221130	1000	40.70	20231010	0.03	N	205500	500	232 억	442688	N	N	N	N
150	20231106	120823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1400	-49	5	-3.38	172144335	121663	49.05	1490	1490	1367	1883	1015	1449	1414.93	0.95	-37283	1541	1494	1412	1365	1283	1518	1389	233	434	500	980	1	1	46546058	652	-3.52	2.12	12	0.26	-398.00	661.00	3990	20221130	-64.91	1000	20231010	40.00	3625	-61.38	20230112	1000	40.00	20231010	3990	-64.91	20221130	1000	40.00	20231010	0.03	N	205500	500	232 억	442688	N	N	N	N
151	20231106	110821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1401	-48	5	-3.31	165005811	116566	46.99	1490	1490	1367	1883	1015	1449	1415.56	0.95	-35837	1541	1494	1412	1365	1283	1518	1389	233	434	500	980	1	1	46546058	652	-3.52	2.12	12	0.25	-398.00	661.00	3990	20221130	-64.89	1000	20231010	40.10	3625	-61.35	20230112	1000	40.10	20231010	3990	-64.89	20221130	1000	40.10	20231010	0.03	N	205500	500	232 억	442688	N	N	N	N
152	20231106	100758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1404	-45	5	-3.11	88018015	61096	24.63	1490	1490	1367	1883	1015	1449	1440.65	0.95	-18563	1541	1494	1412	1365	1283	1518	1389	233	434	500	980	1	1	46546058	654	-3.53	2.12	12	0.13	-398.00	661.00	3990	20221130	-64.81	1000	20231010	40.40	3625	-61.27	20230112	1000	40.40	20231010	3990	-64.81	20221130	1000	40.40	20231010	0.03	N	205500	500	232 억	442688	N	N	N	N
153	20231106	090821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1468	19	2	1.31	11729086	7962	3.21	1490	1490	1461	1883	1015	1449	1473.13	0.95	-3277	1541	1494	1412	1365	1283	1518	1389	233	434	500	980	1	1	46546058	683	-3.69	2.22	12	0.02	-398.00	661.00	3990	20221130	-63.21	1000	20231010	46.80	3625	-59.50	20230112	1000	46.80	20231010	3990	-63.21	20221130	1000	46.80	20231010	0.03	N	205500	500	232 억	442688	N	N	N	N
154	20231103	160811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1449	108	2	8.05	352259848	247769	294.30	1354	1459	1330	1743	939	1341	1421.73	0.76	86696	1424	1382	1321	1279	1218	1403	1300	233	402	500	910	1	1	46546058	674	-3.64	2.19	12	0.53	-398.00	661.00	3990	20221130	-63.68	1000	20231010	44.90	3625	-60.03	20230112	1000	44.90	20231010	3990	-63.68	20221130	1000	44.90	20231010	0.01	N	205500	500	232 억	352892	N	N	N	N
155	20231103	150808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1447	106	2	7.90	339607970	239022	283.91	1354	1459	1330	1743	939	1341	1420.82	0.76	87384	1424	1382	1321	1279	1218	1403	1300	233	402	500	910	1	1	46546058	674	-3.64	2.19	12	0.51	-398.00	661.00	3990	20221130	-63.73	1000	20231010	44.70	3625	-60.08	20230112	1000	44.70	20231010	3990	-63.73	20221130	1000	44.70	20231010	0.01	N	205500	500	232 억	352892	N	N	N	N
156	20231103	140807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1445	104	2	7.76	319939549	225386	267.72	1354	1459	1330	1743	939	1341	1419.52	0.76	83315	1424	1382	1321	1279	1218	1403	1300	233	402	500	910	1	1	46546058	673	-3.63	2.19	12	0.48	-398.00	661.00	3990	20221130	-63.78	1000	20231010	44.50	3625	-60.14	20230112	1000	44.50	20231010	3990	-63.78	20221130	1000	44.50	20231010	0.01	N	205500	500	232 억	352892	N	N	N	N
157	20231103	130808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1438	97	2	7.23	283318634	200004	237.57	1354	1459	1330	1743	939	1341	1416.56	0.76	79749	1424	1382	1321	1279	1218	1403	1300	233	402	500	910	1	1	46546058	669	-3.61	2.18	12	0.43	-398.00	661.00	3990	20221130	-63.96	1000	20231010	43.80	3625	-60.33	20230112	1000	43.80	20231010	3990	-63.96	20221130	1000	43.80	20231010	0.01	N	205500	500	232 억	352892	N	N	N	N
158	20231103	120806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1452	111	2	8.28	259044006	183257	217.68	1354	1454	1330	1743	939	1341	1413.56	0.76	77766	1424	1382	1321	1279	1218	1403	1300	233	402	500	910	1	1	46546058	676	-3.65	2.20	12	0.39	-398.00	661.00	3990	20221130	-63.61	1000	20231010	45.20	3625	-59.94	20230112	1000	45.20	20231010	3990	-63.61	20221130	1000	45.20	20231010	0.01	N	205500	500	232 억	352892	N	N	N	N
159	20231103	110815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1431	90	2	6.71	196362229	139765	166.02	1354	1448	1330	1743	939	1341	1404.95	0.76	64384	1424	1382	1321	1279	1218	1403	1300	233	402	500	910	1	1	46546058	666	-3.60	2.16	12	0.30	-398.00	661.00	3990	20221130	-64.14	1000	20231010	43.10	3625	-60.52	20230112	1000	43.10	20231010	3990	-64.14	20221130	1000	43.10	20231010	0.01	N	205500	500	232 억	352892	N	N	N	N
160	20231103	100757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1390	49	2	3.65	36599681	26858	31.90	1354	1394	1330	1743	939	1341	1362.71	0.76	2000	1424	1382	1321	1279	1218	1403	1300	233	402	500	910	1	1	46546058	647	-3.49	2.10	12	0.06	-398.00	661.00	3990	20221130	-65.16	1000	20231010	39.00	3625	-61.66	20230112	1000	39.00	20231010	3990	-65.16	20221130	1000	39.00	20231010	0.01	N	205500	500	232 억	352892	N	N	N	N
161	20231103	090802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1345	4	2	0.30	981089	729	0.87	1354	1360	1335	1743	939	1341	1345.80	0.76	-291	1424	1382	1321	1279	1218	1403	1300	233	402	500	910	1	1	46546058	626	-3.38	2.03	12	0.00	-398.00	661.00	3990	20221130	-66.29	1000	20231010	34.50	3625	-62.90	20230112	1000	34.50	20231010	3990	-66.29	20221130	1000	34.50	20231010	0.01	N	205500	500	232 억	352892	N	N	N	N
162	20231102	160803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1341	-10	5	-0.74	110520069	83827	124.88	1260	1363	1260	1756	946	1351	1318.43	0.82	-27467	1408	1379	1347	1318	1286	1394	1333	233	405	500	910	1	1	46546058	624	-3.37	2.03	12	0.18	-398.00	661.00	3990	20221130	-66.39	1000	20231010	34.10	3625	-63.01	20230112	1000	34.10	20231010	3990	-66.39	20221130	1000	34.10	20231010	0.01	N	205500	500	232 억	380370	N	N	N	N
163	20231102	150812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1330	-21	5	-1.55	98873369	75111	111.90	1260	1363	1260	1756	946	1351	1316.36	0.82	-25069	1408	1379	1347	1318	1286	1394	1333	233	405	500	910	1	1	46546058	619	-3.34	2.01	12	0.16	-398.00	661.00	3990	20221130	-66.67	1000	20231010	33.00	3625	-63.31	20230112	1000	33.00	20231010	3990	-66.67	20221130	1000	33.00	20231010	0.01	N	205500	500	232 억	380370	N	N	N	N
164	20231102	140757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1302	-49	5	-3.63	82283092	62590	93.24	1260	1363	1260	1756	946	1351	1314.64	0.82	-19661	1408	1379	1347	1318	1286	1394	1333	233	405	500	910	1	1	46546058	606	-3.27	1.97	12	0.13	-398.00	661.00	3990	20221130	-67.37	1000	20231010	30.20	3625	-64.08	20230112	1000	30.20	20231010	3990	-67.37	20221130	1000	30.20	20231010	0.01	N	205500	500	232 억	380370	N	N	N	N
165	20231102	130802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1300	-51	5	-3.77	71203637	54064	80.54	1260	1363	1260	1756	946	1351	1317.02	0.82	-18260	1408	1379	1347	1318	1286	1394	1333	233	405	500	910	1	1	46546058	605	-3.27	1.97	12	0.12	-398.00	661.00	3990	20221130	-67.42	1000	20231010	30.00	3625	-64.14	20230112	1000	30.00	20231010	3990	-67.42	20221130	1000	30.00	20231010	0.01	N	205500	500	232 억	380370	N	N	N	N
166	20231102	120800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1300	-51	5	-3.77	65893527	49972	74.45	1260	1363	1260	1756	946	1351	1318.61	0.82	-17613	1408	1379	1347	1318	1286	1394	1333	233	405	500	910	1	1	46546058	605	-3.27	1.97	12	0.11	-398.00	661.00	3990	20221130	-67.42	1000	20231010	30.00	3625	-64.14	20230112	1000	30.00	20231010	3990	-67.42	20221130	1000	30.00	20231010	0.01	N	205500	500	232 억	380370	N	N	N	N
167	20231102	110758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1325	-26	5	-1.92	44776717	33812	50.37	1260	1363	1260	1756	946	1351	1324.28	0.82	-8898	1408	1379	1347	1318	1286	1394	1333	233	405	500	910	1	1	46546058	617	-3.33	2.00	12	0.07	-398.00	661.00	3990	20221130	-66.79	1000	20231010	32.50	3625	-63.45	20230112	1000	32.50	20231010	3990	-66.79	20221130	1000	32.50	20231010	0.01	N	205500	500	232 억	380370	N	N	N	N
168	20231102	100800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1333	-18	5	-1.33	38039521	28720	42.79	1260	1363	1260	1756	946	1351	1324.50	0.82	-7826	1408	1379	1347	1318	1286	1394	1333	233	405	500	910	1	1	46546058	620	-3.35	2.02	12	0.06	-398.00	661.00	3990	20221130	-66.59	1000	20231010	33.30	3625	-63.23	20230112	1000	33.30	20231010	3990	-66.59	20221130	1000	33.30	20231010	0.01	N	205500	500	232 억	380370	N	N	N	N
169	20231102	090804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1347	-4	5	-0.30	11421334	8766	13.06	1260	1363	1260	1756	946	1351	1302.91	0.82	-2235	1408	1379	1347	1318	1286	1394	1333	233	405	500	910	1	1	46546058	627	-3.38	2.04	12	0.02	-398.00	661.00	3990	20221130	-66.24	1000	20231010	34.70	3625	-62.84	20230112	1000	34.70	20231010	3990	-66.24	20221130	1000	34.70	20231010	0.01	N	205500	500	232 억	380370	N	N	N	N
170	20231101	160756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1351	14	2	1.05	89487049	66913	27.95	1337	1376	1315	1738	936	1337	1337.36	0.84	-11560	1427	1381	1324	1278	1221	1405	1302	233	401	500	900	1	1	46546058	629	-3.39	2.04	12	0.14	-398.00	661.00	3990	20221130	-66.14	1000	20231010	35.10	3625	-62.73	20230112	1000	35.10	20231010	3990	-66.14	20221130	1000	35.10	20231010	0.00	N	205500	500	232 억	391334	N	N	N	N
171	20231101	150757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1344	7	2	0.52	81298444	60847	25.42	1337	1376	1315	1738	936	1337	1336.11	0.84	-9827	1427	1381	1324	1278	1221	1405	1302	233	401	500	900	1	1	46546058	626	-3.38	2.03	12	0.13	-398.00	661.00	3990	20221130	-66.32	1000	20231010	34.40	3625	-62.92	20230112	1000	34.40	20231010	3990	-66.32	20221130	1000	34.40	20231010	0.00	N	205500	500	232 억	391334	N	N	N	N
172	20231101	140751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1337	0	3	0.00	63191383	47319	19.77	1337	1376	1315	1738	936	1337	1335.43	0.84	-8030	1427	1381	1324	1278	1221	1405	1302	233	401	500	900	1	1	46546058	622	-3.36	2.02	12	0.10	-398.00	661.00	3990	20221130	-66.49	1000	20231010	33.70	3625	-63.12	20230112	1000	33.70	20231010	3990	-66.49	20221130	1000	33.70	20231010	0.00	N	205500	500	232 억	391334	N	N	N	N
173	20231101	130757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1341	4	2	0.30	57145053	42775	17.87	1337	1376	1315	1738	936	1337	1335.95	0.84	-7664	1427	1381	1324	1278	1221	1405	1302	233	401	500	900	1	1	46546058	624	-3.37	2.03	12	0.09	-398.00	661.00	3990	20221130	-66.39	1000	20231010	34.10	3625	-63.01	20230112	1000	34.10	20231010	3990	-66.39	20221130	1000	34.10	20231010	0.00	N	205500	500	232 억	391334	N	N	N	N
174	20231101	120814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1341	4	2	0.30	50577751	37852	15.81	1337	1376	1315	1738	936	1337	1336.20	0.84	-7608	1427	1381	1324	1278	1221	1405	1302	233	401	500	900	1	1	46546058	624	-3.37	2.03	12	0.08	-398.00	661.00	3990	20221130	-66.39	1000	20231010	34.10	3625	-63.01	20230112	1000	34.10	20231010	3990	-66.39	20221130	1000	34.10	20231010	0.00	N	205500	500	232 억	391334	N	N	N	N
175	20231101	110821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1324	-13	5	-0.97	46043786	34460	14.40	1337	1376	1315	1738	936	1337	1336.15	0.84	-5500	1427	1381	1324	1278	1221	1405	1302	233	401	500	900	1	1	46546058	616	-3.33	2.00	12	0.07	-398.00	661.00	3990	20221130	-66.82	1000	20231010	32.40	3625	-63.48	20230112	1000	32.40	20231010	3990	-66.82	20221130	1000	32.40	20231010	0.00	N	205500	500	232 억	391334	N	N	N	N
176	20231101	100810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1341	4	2	0.30	38369770	28717	12.00	1337	1376	1315	1738	936	1337	1336.13	0.84	-4934	1427	1381	1324	1278	1221	1405	1302	233	401	500	900	1	1	46546058	624	-3.37	2.03	12	0.06	-398.00	661.00	3990	20221130	-66.39	1000	20231010	34.10	3625	-63.01	20230112	1000	34.10	20231010	3990	-66.39	20221130	1000	34.10	20231010	0.00	N	205500	500	232 억	391334	N	N	N	N
177	20231101	090810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1350	13	2	0.97	8981278	6640	2.77	1337	1376	1317	1738	936	1337	1352.60	0.84	-481	1427	1381	1324	1278	1221	1405	1302	233	401	500	900	1	1	46546058	628	-3.39	2.04	12	0.01	-398.00	661.00	3990	20221130	-66.17	1000	20231010	35.00	3625	-62.76	20230112	1000	35.00	20231010	3990	-66.17	20221130	1000	35.00	20231010	0.00	N	205500	500	232 억	391334	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History