KissMeData/047080/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 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	160530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2460	-5	5	-0.20	171691875	70962	98.89	2465	2470	2385	3200	1730	2465	2419.49	2.11	19690	2581	2522	2471	2412	2361	2497	2387	124	735	500	1720	5	1	24822362	611	30.00	3.18	12	0.29	82.00	774.00	3800	20230215	-35.26	2000	20230726	23.00	3800	-35.26	20230215	2000	23.00	20230726	3800	-35.26	20230215	2000	23.00	20230726	1.48	N	047080	500	124 억	523238	N	N	N	N
3	20231130	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	-35	5	-1.42	159142360	65851	91.77	2465	2465	2385	3200	1730	2465	2416.70	2.11	20618	2581	2522	2471	2412	2361	2497	2387	124	735	500	1720	5	1	24822362	603	29.63	3.14	12	0.27	82.00	774.00	3800	20230215	-36.05	2000	20230726	21.50	3800	-36.05	20230215	2000	21.50	20230726	3800	-36.05	20230215	2000	21.50	20230726	1.48	N	047080	500	124 억	523238	N	N	N	N
4	20231130	140527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	-35	5	-1.42	125113245	51831	72.23	2465	2465	2385	3200	1730	2465	2413.87	2.11	13227	2581	2522	2471	2412	2361	2497	2387	124	735	500	1720	5	1	24822362	603	29.63	3.14	12	0.21	82.00	774.00	3800	20230215	-36.05	2000	20230726	21.50	3800	-36.05	20230215	2000	21.50	20230726	3800	-36.05	20230215	2000	21.50	20230726	1.48	N	047080	500	124 억	523238	N	N	N	N
5	20231130	130526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2420	-45	5	-1.83	114119925	47298	65.91	2465	2465	2385	3200	1730	2465	2412.79	2.11	9880	2581	2522	2471	2412	2361	2497	2387	124	735	500	1720	5	1	24822362	601	29.51	3.13	12	0.19	82.00	774.00	3800	20230215	-36.32	2000	20230726	21.00	3800	-36.32	20230215	2000	21.00	20230726	3800	-36.32	20230215	2000	21.00	20230726	1.48	N	047080	500	124 억	523238	N	N	N	N
6	20231130	120536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	-50	5	-2.03	103665105	42982	59.90	2465	2465	2385	3200	1730	2465	2411.83	2.11	8423	2581	2522	2471	2412	2361	2497	2387	124	735	500	1720	5	1	24822362	599	29.45	3.12	12	0.17	82.00	774.00	3800	20230215	-36.45	2000	20230726	20.75	3800	-36.45	20230215	2000	20.75	20230726	3800	-36.45	20230215	2000	20.75	20230726	1.48	N	047080	500	124 억	523238	N	N	N	N
7	20231130	110530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2410	-55	5	-2.23	83311090	34555	48.15	2465	2465	2385	3200	1730	2465	2410.97	2.11	3882	2581	2522	2471	2412	2361	2497	2387	124	735	500	1720	5	1	24822362	598	29.39	3.11	12	0.14	82.00	774.00	3800	20230215	-36.58	2000	20230726	20.50	3800	-36.58	20230215	2000	20.50	20230726	3800	-36.58	20230215	2000	20.50	20230726	1.48	N	047080	500	124 억	523238	N	N	N	N
8	20231130	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2435	-30	5	-1.22	29777725	12284	17.12	2465	2465	2410	3200	1730	2465	2424.11	2.11	2717	2581	2522	2471	2412	2361	2497	2387	124	735	500	1720	5	1	24822362	604	29.70	3.15	12	0.05	82.00	774.00	3800	20230215	-35.92	2000	20230726	21.75	3800	-35.92	20230215	2000	21.75	20230726	3800	-35.92	20230215	2000	21.75	20230726	1.48	N	047080	500	124 억	523238	N	N	N	N
9	20231130	090527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	-35	5	-1.42	5446185	2241	3.12	2465	2465	2410	3200	1730	2465	2430.25	2.11	476	2581	2522	2471	2412	2361	2497	2387	124	735	500	1720	5	1	24822362	603	29.63	3.14	12	0.01	82.00	774.00	3800	20230215	-36.05	2000	20230726	21.50	3800	-36.05	20230215	2000	21.50	20230726	3800	-36.05	20230215	2000	21.50	20230726	1.48	N	047080	500	124 억	523238	N	N	N	N
10	20231129	160525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2465	-45	5	-1.79	175255755	71354	112.08	2510	2530	2420	3260	1760	2510	2456.14	2.08	6509	2603	2556	2513	2466	2423	2535	2445	124	750	500	1750	5	1	24822362	612	30.06	3.18	12	0.29	82.00	774.00	3800	20230215	-35.13	2000	20230726	23.25	3800	-35.13	20230215	2000	23.25	20230726	3800	-35.13	20230215	2000	23.25	20230726	1.48	N	047080	500	124 억	516650	N	N	N	N
11	20231129	150528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2445	-65	5	-2.59	166569780	67815	106.52	2510	2530	2420	3260	1760	2510	2456.24	2.08	7147	2603	2556	2513	2466	2423	2535	2445	124	750	500	1750	5	1	24822362	607	29.82	3.16	12	0.27	82.00	774.00	3800	20230215	-35.66	2000	20230726	22.25	3800	-35.66	20230215	2000	22.25	20230726	3800	-35.66	20230215	2000	22.25	20230726	1.48	N	047080	500	124 억	516650	N	N	N	N
12	20231129	140527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2455	-55	5	-2.19	121972675	49475	77.71	2510	2530	2450	3260	1760	2510	2465.34	2.08	-352	2603	2556	2513	2466	2423	2535	2445	124	750	500	1750	5	1	24822362	609	29.94	3.17	12	0.20	82.00	774.00	3800	20230215	-35.39	2000	20230726	22.75	3800	-35.39	20230215	2000	22.75	20230726	3800	-35.39	20230215	2000	22.75	20230726	1.48	N	047080	500	124 억	516650	N	N	N	N
13	20231129	130529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2470	-40	5	-1.59	99907485	40520	63.65	2510	2530	2450	3260	1760	2510	2465.63	2.08	-139	2603	2556	2513	2466	2423	2535	2445	124	750	500	1750	5	1	24822362	613	30.12	3.19	12	0.16	82.00	774.00	3800	20230215	-35.00	2000	20230726	23.50	3800	-35.00	20230215	2000	23.50	20230726	3800	-35.00	20230215	2000	23.50	20230726	1.48	N	047080	500	124 억	516650	N	N	N	N
14	20231129	120528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2470	-40	5	-1.59	92540545	37538	58.96	2510	2530	2450	3260	1760	2510	2465.25	2.08	374	2603	2556	2513	2466	2423	2535	2445	124	750	500	1750	5	1	24822362	613	30.12	3.19	12	0.15	82.00	774.00	3800	20230215	-35.00	2000	20230726	23.50	3800	-35.00	20230215	2000	23.50	20230726	3800	-35.00	20230215	2000	23.50	20230726	1.48	N	047080	500	124 억	516650	N	N	N	N
15	20231129	110528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2475	-35	5	-1.39	91389570	37073	58.23	2510	2530	2450	3260	1760	2510	2465.12	2.08	375	2603	2556	2513	2466	2423	2535	2445	124	750	500	1750	5	1	24822362	614	30.18	3.20	12	0.15	82.00	774.00	3800	20230215	-34.87	2000	20230726	23.75	3800	-34.87	20230215	2000	23.75	20230726	3800	-34.87	20230215	2000	23.75	20230726	1.48	N	047080	500	124 억	516650	N	N	N	N
16	20231129	100527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2465	-45	5	-1.79	41945450	17007	26.71	2510	2530	2450	3260	1760	2510	2466.36	2.08	-463	2603	2556	2513	2466	2423	2535	2445	124	750	500	1750	5	1	24822362	612	30.06	3.18	12	0.07	82.00	774.00	3800	20230215	-35.13	2000	20230726	23.25	3800	-35.13	20230215	2000	23.25	20230726	3800	-35.13	20230215	2000	23.25	20230726	1.48	N	047080	500	124 억	516650	N	N	N	N
17	20231129	090524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2500	-10	5	-0.40	4192345	1677	2.63	2510	2530	2490	3260	1760	2510	2499.91	2.08	-634	2603	2556	2513	2466	2423	2535	2445	124	750	500	1750	5	1	24822362	621	30.49	3.23	12	0.01	82.00	774.00	3800	20230215	-34.21	2000	20230726	25.00	3800	-34.21	20230215	2000	25.00	20230726	3800	-34.21	20230215	2000	25.00	20230726	1.48	N	047080	500	124 억	516650	N	N	N	N
18	20231128	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2510	-50	5	-1.95	158713110	63619	102.50	2535	2560	2470	3325	1795	2560	2494.74	2.13	-11222	2623	2591	2548	2516	2473	2607	2532	124	765	500	1790	5	1	24822362	623	30.61	3.24	12	0.26	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.49	N	047080	500	124 억	527767	N	N	N	N
19	20231128	150452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2480	-80	5	-3.12	146693945	58814	94.76	2535	2560	2470	3325	1795	2560	2494.20	2.13	-10550	2623	2591	2548	2516	2473	2607	2532	124	765	500	1790	5	1	24822362	616	30.24	3.20	12	0.24	82.00	774.00	3800	20230215	-34.74	2000	20230726	24.00	3800	-34.74	20230215	2000	24.00	20230726	3800	-34.74	20230215	2000	24.00	20230726	1.49	N	047080	500	124 억	527767	N	N	N	N
20	20231128	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2495	-65	5	-2.54	133947805	53676	86.48	2535	2560	2470	3325	1795	2560	2495.49	2.13	-10233	2623	2591	2548	2516	2473	2607	2532	124	765	500	1790	5	1	24822362	619	30.43	3.22	12	0.22	82.00	774.00	3800	20230215	-34.34	2000	20230726	24.75	3800	-34.34	20230215	2000	24.75	20230726	3800	-34.34	20230215	2000	24.75	20230726	1.49	N	047080	500	124 억	527767	N	N	N	N
21	20231128	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2485	-75	5	-2.93	126595875	50722	81.72	2535	2560	2470	3325	1795	2560	2495.88	2.13	-9664	2623	2591	2548	2516	2473	2607	2532	124	765	500	1790	5	1	24822362	617	30.30	3.21	12	0.20	82.00	774.00	3800	20230215	-34.61	2000	20230726	24.25	3800	-34.61	20230215	2000	24.25	20230726	3800	-34.61	20230215	2000	24.25	20230726	1.49	N	047080	500	124 억	527767	N	N	N	N
22	20231128	120523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2490	-70	5	-2.73	120970920	48461	78.08	2535	2560	2470	3325	1795	2560	2496.25	2.13	-8573	2623	2591	2548	2516	2473	2607	2532	124	765	500	1790	5	1	24822362	618	30.37	3.22	12	0.20	82.00	774.00	3800	20230215	-34.47	2000	20230726	24.50	3800	-34.47	20230215	2000	24.50	20230726	3800	-34.47	20230215	2000	24.50	20230726	1.49	N	047080	500	124 억	527767	N	N	N	N
23	20231128	110523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2500	-60	5	-2.34	90505580	36165	58.27	2535	2560	2480	3325	1795	2560	2502.57	2.13	-8536	2623	2591	2548	2516	2473	2607	2532	124	765	500	1790	5	1	24822362	621	30.49	3.23	12	0.15	82.00	774.00	3800	20230215	-34.21	2000	20230726	25.00	3800	-34.21	20230215	2000	25.00	20230726	3800	-34.21	20230215	2000	25.00	20230726	1.49	N	047080	500	124 억	527767	N	N	N	N
24	20231128	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2500	-60	5	-2.34	78521290	31348	50.51	2535	2560	2480	3325	1795	2560	2504.83	2.13	-8281	2623	2591	2548	2516	2473	2607	2532	124	765	500	1790	5	1	24822362	621	30.49	3.23	12	0.13	82.00	774.00	3800	20230215	-34.21	2000	20230726	25.00	3800	-34.21	20230215	2000	25.00	20230726	3800	-34.21	20230215	2000	25.00	20230726	1.49	N	047080	500	124 억	527767	N	N	N	N
25	20231128	090522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2560	0	3	0.00	140325	55	0.09	2535	2560	2535	3325	1795	2560	2551.36	2.13	-2	2623	2591	2548	2516	2473	2607	2532	124	765	500	1790	5	1	24822362	635	31.22	3.31	12	0.00	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.49	N	047080	500	124 억	527767	N	N	N	N
26	20231127	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2560	25	2	0.99	157663690	62032	172.28	2505	2580	2505	3295	1775	2535	2541.65	2.15	-3101	2595	2565	2520	2490	2445	2580	2505	124	760	500	1770	5	1	24822362	635	31.22	3.31	12	0.25	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.49	N	047080	500	124 억	534276	N	N	N	N
27	20231127	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2515	-20	5	-0.79	149201340	58683	162.98	2505	2580	2505	3295	1775	2535	2542.50	2.15	-2747	2595	2565	2520	2490	2445	2580	2505	124	760	500	1770	5	1	24822362	624	30.67	3.25	12	0.24	82.00	774.00	3800	20230215	-33.82	2000	20230726	25.75	3800	-33.82	20230215	2000	25.75	20230726	3800	-33.82	20230215	2000	25.75	20230726	1.49	N	047080	500	124 억	534276	N	N	N	N
28	20231127	140527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2530	-5	5	-0.20	137305125	53975	149.91	2505	2580	2505	3295	1775	2535	2543.87	2.15	-2719	2595	2565	2520	2490	2445	2580	2505	124	760	500	1770	5	1	24822362	628	30.85	3.27	12	0.22	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.49	N	047080	500	124 억	534276	N	N	N	N
29	20231127	130524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2520	-15	5	-0.59	127743985	50177	139.36	2505	2580	2505	3295	1775	2535	2545.87	2.15	-2626	2595	2565	2520	2490	2445	2580	2505	124	760	500	1770	5	1	24822362	626	30.73	3.26	12	0.20	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.49	N	047080	500	124 억	534276	N	N	N	N
30	20231127	120524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	5	2	0.20	122863900	48250	134.01	2505	2580	2505	3295	1775	2535	2546.40	2.15	-1613	2595	2565	2520	2490	2445	2580	2505	124	760	500	1770	5	1	24822362	630	30.98	3.28	12	0.19	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.49	N	047080	500	124 억	534276	N	N	N	N
31	20231127	110517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2575	40	2	1.58	100066860	39304	109.16	2505	2580	2505	3295	1775	2535	2545.97	2.15	1510	2595	2565	2520	2490	2445	2580	2505	124	760	500	1770	5	1	24822362	639	31.40	3.33	12	0.16	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.49	N	047080	500	124 억	534276	N	N	N	N
32	20231127	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2560	25	2	0.99	61286220	24140	67.04	2505	2580	2505	3295	1775	2535	2538.78	2.15	3829	2595	2565	2520	2490	2445	2580	2505	124	760	500	1770	5	1	24822362	635	31.22	3.31	12	0.10	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.49	N	047080	500	124 억	534276	N	N	N	N
33	20231127	090518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2545	10	2	0.39	2171835	863	2.40	2505	2545	2505	3295	1775	2535	2516.61	2.15	-40	2595	2565	2520	2490	2445	2580	2505	124	760	500	1770	5	1	24822362	632	31.04	3.29	12	0.00	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.49	N	047080	500	124 억	534276	N	N	N	N
34	20231124	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	15	2	0.60	90371805	35752	126.06	2520	2550	2475	3275	1765	2520	2527.74	2.11	10653	2590	2555	2530	2495	2470	2542	2482	124	755	500	1760	5	1	24822362	629	30.91	3.28	12	0.14	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.50	N	047080	500	124 억	523623	N	N	N	N
35	20231124	150519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	15	2	0.60	87066060	34447	121.46	2520	2550	2475	3275	1765	2520	2527.54	2.11	10519	2590	2555	2530	2495	2470	2542	2482	124	755	500	1760	5	1	24822362	629	30.91	3.28	12	0.14	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.50	N	047080	500	124 억	523623	N	N	N	N
36	20231124	140520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	20	2	0.79	78672435	31129	109.76	2520	2550	2475	3275	1765	2520	2527.30	2.11	9381	2590	2555	2530	2495	2470	2542	2482	124	755	500	1760	5	1	24822362	630	30.98	3.28	12	0.13	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.50	N	047080	500	124 억	523623	N	N	N	N
37	20231124	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	15	2	0.60	57291515	22726	80.13	2520	2545	2475	3275	1765	2520	2520.97	2.11	8097	2590	2555	2530	2495	2470	2542	2482	124	755	500	1760	5	1	24822362	629	30.91	3.28	12	0.09	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.50	N	047080	500	124 억	523623	N	N	N	N
38	20231124	120521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2545	25	2	0.99	46358310	18423	64.96	2520	2545	2475	3275	1765	2520	2516.33	2.11	6713	2590	2555	2530	2495	2470	2542	2482	124	755	500	1760	5	1	24822362	632	31.04	3.29	12	0.07	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.50	N	047080	500	124 억	523623	N	N	N	N
39	20231124	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2520	0	3	0.00	39183260	15592	54.98	2520	2545	2475	3275	1765	2520	2513.04	2.11	5134	2590	2555	2530	2495	2470	2542	2482	124	755	500	1760	5	1	24822362	626	30.73	3.26	12	0.06	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.50	N	047080	500	124 억	523623	N	N	N	N
40	20231124	100517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2520	0	3	0.00	30192080	12030	42.42	2520	2545	2475	3275	1765	2520	2509.73	2.11	4780	2590	2555	2530	2495	2470	2542	2482	124	755	500	1760	5	1	24822362	626	30.73	3.26	12	0.05	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.50	N	047080	500	124 억	523623	N	N	N	N
41	20231124	090517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2525	5	2	0.20	1151230	457	1.61	2520	2530	2510	3275	1765	2520	2519.10	2.11	-166	2590	2555	2530	2495	2470	2542	2482	124	755	500	1760	5	1	24822362	627	30.79	3.26	12	0.00	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.50	N	047080	500	124 억	523623	N	N	N	N
42	20231123	160511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2520	-40	5	-1.56	71086520	28145	54.09	2565	2565	2505	3325	1795	2560	2525.72	2.15	-9134	2626	2592	2541	2507	2456	2602	2517	124	765	500	1790	5	1	24822362	626	30.73	3.26	12	0.11	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.49	N	047080	500	124 억	532755	N	N	N	N
43	20231123	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2505	-55	5	-2.15	61354800	24268	46.64	2565	2565	2505	3325	1795	2560	2528.22	2.15	-9031	2626	2592	2541	2507	2456	2602	2517	124	765	500	1790	5	1	24822362	622	30.55	3.24	12	0.10	82.00	774.00	3800	20230215	-34.08	2000	20230726	25.25	3800	-34.08	20230215	2000	25.25	20230726	3800	-34.08	20230215	2000	25.25	20230726	1.49	N	047080	500	124 억	532755	N	N	N	N
44	20231123	140522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2530	-30	5	-1.17	42161765	16637	31.98	2565	2565	2510	3325	1795	2560	2534.22	2.15	-5104	2626	2592	2541	2507	2456	2602	2517	124	765	500	1790	5	1	24822362	628	30.85	3.27	12	0.07	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.49	N	047080	500	124 억	532755	N	N	N	N
45	20231123	130524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	-20	5	-0.78	37382720	14745	28.34	2565	2565	2510	3325	1795	2560	2535.28	2.15	-4423	2626	2592	2541	2507	2456	2602	2517	124	765	500	1790	5	1	24822362	630	30.98	3.28	12	0.06	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.49	N	047080	500	124 억	532755	N	N	N	N
46	20231123	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2545	-15	5	-0.59	26884055	10624	20.42	2565	2565	2510	3325	1795	2560	2530.50	2.15	-1733	2626	2592	2541	2507	2456	2602	2517	124	765	500	1790	5	1	24822362	632	31.04	3.29	12	0.04	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.49	N	047080	500	124 억	532755	N	N	N	N
47	20231123	110528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	-20	5	-0.78	21188665	8374	16.09	2565	2565	2510	3325	1795	2560	2530.29	2.15	-1779	2626	2592	2541	2507	2456	2602	2517	124	765	500	1790	5	1	24822362	630	30.98	3.28	12	0.03	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.49	N	047080	500	124 억	532755	N	N	N	N
48	20231123	100520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	-25	5	-0.98	16464680	6509	12.51	2565	2565	2510	3325	1795	2560	2529.53	2.15	-1965	2626	2592	2541	2507	2456	2602	2517	124	765	500	1790	5	1	24822362	629	30.91	3.28	12	0.03	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.49	N	047080	500	124 억	532755	N	N	N	N
49	20231123	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2555	-5	5	-0.20	1055200	412	0.79	2565	2565	2555	3325	1795	2560	2561.17	2.15	-406	2626	2592	2541	2507	2456	2602	2517	124	765	500	1790	5	1	24822362	634	31.16	3.30	12	0.00	82.00	774.00	3800	20230215	-32.76	2000	20230726	27.75	3800	-32.76	20230215	2000	27.75	20230726	3800	-32.76	20230215	2000	27.75	20230726	1.49	N	047080	500	124 억	532755	N	N	N	N
50	20231122	160501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2560	0	3	0.00	131579150	52028	85.10	2560	2575	2490	3325	1795	2560	2529.00	2.20	-12101	2613	2586	2533	2506	2453	2600	2520	124	765	500	1790	5	1	24822362	635	31.22	3.31	12	0.21	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.49	N	047080	500	124 억	544854	N	N	N	N
51	20231122	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2560	0	3	0.00	123930690	49037	80.20	2560	2575	2490	3325	1795	2560	2527.29	2.20	-10858	2613	2586	2533	2506	2453	2600	2520	124	765	500	1790	5	1	24822362	635	31.22	3.31	12	0.20	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.49	N	047080	500	124 억	544854	N	N	N	N
52	20231122	140502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2525	-35	5	-1.37	72038010	28730	46.99	2560	2560	2490	3325	1795	2560	2507.41	2.20	-4908	2613	2586	2533	2506	2453	2600	2520	124	765	500	1790	5	1	24822362	627	30.79	3.26	12	0.12	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.49	N	047080	500	124 억	544854	N	N	N	N
53	20231122	130521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2500	-60	5	-2.34	57660665	23009	37.63	2560	2560	2490	3325	1795	2560	2506.00	2.20	-4391	2613	2586	2533	2506	2453	2600	2520	124	765	500	1790	5	1	24822362	621	30.49	3.23	12	0.09	82.00	774.00	3800	20230215	-34.21	2000	20230726	25.00	3800	-34.21	20230215	2000	25.00	20230726	3800	-34.21	20230215	2000	25.00	20230726	1.49	N	047080	500	124 억	544854	N	N	N	N
54	20231122	120523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2500	-60	5	-2.34	55357995	22088	36.13	2560	2560	2490	3325	1795	2560	2506.25	2.20	-4016	2613	2586	2533	2506	2453	2600	2520	124	765	500	1790	5	1	24822362	621	30.49	3.23	12	0.09	82.00	774.00	3800	20230215	-34.21	2000	20230726	25.00	3800	-34.21	20230215	2000	25.00	20230726	3800	-34.21	20230215	2000	25.00	20230726	1.49	N	047080	500	124 억	544854	N	N	N	N
55	20231122	110544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2495	-65	5	-2.54	41995950	16741	27.38	2560	2560	2495	3325	1795	2560	2508.57	2.20	-4066	2613	2586	2533	2506	2453	2600	2520	124	765	500	1790	5	1	24822362	619	30.43	3.22	12	0.07	82.00	774.00	3800	20230215	-34.34	2000	20230726	24.75	3800	-34.34	20230215	2000	24.75	20230726	3800	-34.34	20230215	2000	24.75	20230726	1.49	N	047080	500	124 억	544854	N	N	N	N
56	20231122	100530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2510	-50	5	-1.95	26164645	10410	17.03	2560	2560	2500	3325	1795	2560	2513.41	2.20	-3815	2613	2586	2533	2506	2453	2600	2520	124	765	500	1790	5	1	24822362	623	30.61	3.24	12	0.04	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.49	N	047080	500	124 억	544854	N	N	N	N
57	20231122	090504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2510	-50	5	-1.95	3036950	1200	1.96	2560	2560	2510	3325	1795	2560	2530.79	2.20	-15	2613	2586	2533	2506	2453	2600	2520	124	765	500	1790	5	1	24822362	623	30.61	3.24	12	0.00	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.49	N	047080	500	124 억	544854	N	N	N	N
58	20231121	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2560	35	2	1.39	147097730	58120	118.45	2550	2560	2480	3280	1770	2525	2530.93	2.11	20010	2585	2555	2510	2480	2435	2570	2495	124	755	500	1760	5	1	24822362	635	31.22	3.31	12	0.23	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.52	N	047080	500	124 억	524844	N	N	N	N
59	20231121	150507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2550	25	2	0.99	138486820	54746	111.57	2550	2550	2480	3280	1770	2525	2529.62	2.11	20257	2585	2555	2510	2480	2435	2570	2495	124	755	500	1760	5	1	24822362	633	31.10	3.29	12	0.22	82.00	774.00	3800	20230215	-32.89	2000	20230726	27.50	3800	-32.89	20230215	2000	27.50	20230726	3800	-32.89	20230215	2000	27.50	20230726	1.52	N	047080	500	124 억	524844	N	N	N	N
60	20231121	140501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	10	2	0.40	121067885	47882	97.58	2550	2550	2480	3280	1770	2525	2528.46	2.11	17776	2585	2555	2510	2480	2435	2570	2495	124	755	500	1760	5	1	24822362	629	30.91	3.28	12	0.19	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.52	N	047080	500	124 억	524844	N	N	N	N
61	20231121	130459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	15	2	0.59	109771125	43433	88.52	2550	2550	2480	3280	1770	2525	2527.37	2.11	16713	2585	2555	2510	2480	2435	2570	2495	124	755	500	1760	5	1	24822362	630	30.98	3.28	12	0.17	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.52	N	047080	500	124 억	524844	N	N	N	N
62	20231121	120458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2545	20	2	0.79	96088710	38054	77.56	2550	2550	2480	3280	1770	2525	2525.06	2.11	15190	2585	2555	2510	2480	2435	2570	2495	124	755	500	1760	5	1	24822362	632	31.04	3.29	12	0.15	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.52	N	047080	500	124 억	524844	N	N	N	N
63	20231121	110458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2530	5	2	0.20	83293525	33011	67.28	2550	2550	2480	3280	1770	2525	2523.21	2.11	13089	2585	2555	2510	2480	2435	2570	2495	124	755	500	1760	5	1	24822362	628	30.85	3.27	12	0.13	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.52	N	047080	500	124 억	524844	N	N	N	N
64	20231121	100447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	15	2	0.59	56657840	22532	45.92	2550	2550	2480	3280	1770	2525	2514.55	2.11	11838	2585	2555	2510	2480	2435	2570	2495	124	755	500	1760	5	1	24822362	630	30.98	3.28	12	0.09	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.52	N	047080	500	124 억	524844	N	N	N	N
65	20231121	090453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2530	5	2	0.20	980130	385	0.78	2550	2550	2525	3280	1770	2525	2545.79	2.11	-93	2585	2555	2510	2480	2435	2570	2495	124	755	500	1760	5	1	24822362	628	30.85	3.27	12	0.00	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.52	N	047080	500	124 억	524844	N	N	N	N
66	20231120	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2525	35	2	1.41	122765265	49012	82.61	2490	2540	2465	3235	1745	2490	2504.80	2.02	22349	2620	2555	2505	2440	2390	2530	2415	124	745	500	1740	5	1	24822362	627	30.79	3.26	12	0.20	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.54	N	047080	500	124 억	502073	N	N	N	N
67	20231120	150459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2515	25	2	1.00	118481365	47308	79.74	2490	2540	2465	3235	1745	2490	2504.47	2.02	21955	2620	2555	2505	2440	2390	2530	2415	124	745	500	1740	5	1	24822362	624	30.67	3.25	12	0.19	82.00	774.00	3800	20230215	-33.82	2000	20230726	25.75	3800	-33.82	20230215	2000	25.75	20230726	3800	-33.82	20230215	2000	25.75	20230726	1.54	N	047080	500	124 억	502073	N	N	N	N
68	20231120	140459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2515	25	2	1.00	107575865	42963	72.41	2490	2540	2465	3235	1745	2490	2503.92	2.02	21083	2620	2555	2505	2440	2390	2530	2415	124	745	500	1740	5	1	24822362	624	30.67	3.25	12	0.17	82.00	774.00	3800	20230215	-33.82	2000	20230726	25.75	3800	-33.82	20230215	2000	25.75	20230726	3800	-33.82	20230215	2000	25.75	20230726	1.54	N	047080	500	124 억	502073	N	N	N	N
69	20231120	130455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2515	25	2	1.00	99932255	39915	67.28	2490	2540	2465	3235	1745	2490	2503.63	2.02	18747	2620	2555	2505	2440	2390	2530	2415	124	745	500	1740	5	1	24822362	624	30.67	3.25	12	0.16	82.00	774.00	3800	20230215	-33.82	2000	20230726	25.75	3800	-33.82	20230215	2000	25.75	20230726	3800	-33.82	20230215	2000	25.75	20230726	1.54	N	047080	500	124 억	502073	N	N	N	N
70	20231120	120456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2525	35	2	1.41	67520670	26936	45.40	2490	2540	2465	3235	1745	2490	2506.71	2.02	9805	2620	2555	2505	2440	2390	2530	2415	124	745	500	1740	5	1	24822362	627	30.79	3.26	12	0.11	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.54	N	047080	500	124 억	502073	N	N	N	N
71	20231120	110455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2515	25	2	1.00	62758420	25048	42.22	2490	2540	2465	3235	1745	2490	2505.53	2.02	9265	2620	2555	2505	2440	2390	2530	2415	124	745	500	1740	5	1	24822362	624	30.67	3.25	12	0.10	82.00	774.00	3800	20230215	-33.82	2000	20230726	25.75	3800	-33.82	20230215	2000	25.75	20230726	3800	-33.82	20230215	2000	25.75	20230726	1.54	N	047080	500	124 억	502073	N	N	N	N
72	20231120	100454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	45	2	1.81	53498515	21363	36.01	2490	2540	2465	3235	1745	2490	2504.26	2.02	6922	2620	2555	2505	2440	2390	2530	2415	124	745	500	1740	5	1	24822362	629	30.91	3.28	12	0.09	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.54	N	047080	500	124 억	502073	N	N	N	N
73	20231120	090458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2510	20	2	0.80	5917245	2378	4.01	2490	2510	2465	3235	1745	2490	2488.33	2.02	-351	2620	2555	2505	2440	2390	2530	2415	124	745	500	1740	5	1	24822362	623	30.61	3.24	12	0.01	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.54	N	047080	500	124 억	502073	N	N	N	N
74	20231117	160507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2490	-85	5	-3.30	146855565	59054	94.15	2555	2570	2455	3345	1805	2575	2486.80	2.05	-6179	2648	2611	2568	2531	2488	2615	2535	124	770	500	1800	5	1	24822362	618	30.37	3.22	12	0.24	82.00	774.00	3800	20230215	-34.47	2000	20230726	24.50	3800	-34.47	20230215	2000	24.50	20230726	3800	-34.47	20230215	2000	24.50	20230726	1.55	N	047080	500	124 억	508252	N	N	N	N
75	20231117	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2485	-90	5	-3.50	134810685	54210	86.43	2555	2570	2455	3345	1805	2575	2486.82	2.05	-5809	2648	2611	2568	2531	2488	2615	2535	124	770	500	1800	5	1	24822362	617	30.30	3.21	12	0.22	82.00	774.00	3800	20230215	-34.61	2000	20230726	24.25	3800	-34.61	20230215	2000	24.25	20230726	3800	-34.61	20230215	2000	24.25	20230726	1.55	N	047080	500	124 억	508252	N	N	N	N
76	20231117	140509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2495	-80	5	-3.11	112794640	45304	72.23	2555	2570	2460	3345	1805	2575	2489.73	2.05	-6507	2648	2611	2568	2531	2488	2615	2535	124	770	500	1800	5	1	24822362	619	30.43	3.22	12	0.18	82.00	774.00	3800	20230215	-34.34	2000	20230726	24.75	3800	-34.34	20230215	2000	24.75	20230726	3800	-34.34	20230215	2000	24.75	20230726	1.55	N	047080	500	124 억	508252	N	N	N	N
77	20231117	130506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2500	-75	5	-2.91	110386255	44340	70.70	2555	2570	2460	3345	1805	2575	2489.54	2.05	-7096	2648	2611	2568	2531	2488	2615	2535	124	770	500	1800	5	1	24822362	621	30.49	3.23	12	0.18	82.00	774.00	3800	20230215	-34.21	2000	20230726	25.00	3800	-34.21	20230215	2000	25.00	20230726	3800	-34.21	20230215	2000	25.00	20230726	1.55	N	047080	500	124 억	508252	N	N	N	N
78	20231117	120507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2495	-80	5	-3.11	89541220	35958	57.33	2555	2570	2460	3345	1805	2575	2490.16	2.05	-7846	2648	2611	2568	2531	2488	2615	2535	124	770	500	1800	5	1	24822362	619	30.43	3.22	12	0.14	82.00	774.00	3800	20230215	-34.34	2000	20230726	24.75	3800	-34.34	20230215	2000	24.75	20230726	3800	-34.34	20230215	2000	24.75	20230726	1.55	N	047080	500	124 억	508252	N	N	N	N
79	20231117	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2460	-115	5	-4.47	71411515	28640	45.66	2555	2570	2460	3345	1805	2575	2493.42	2.05	-6426	2648	2611	2568	2531	2488	2615	2535	124	770	500	1800	5	1	24822362	611	30.00	3.18	12	0.12	82.00	774.00	3800	20230215	-35.26	2000	20230726	23.00	3800	-35.26	20230215	2000	23.00	20230726	3800	-35.26	20230215	2000	23.00	20230726	1.55	N	047080	500	124 억	508252	N	N	N	N
80	20231117	100508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2505	-70	5	-2.72	31089680	12362	19.71	2555	2570	2495	3345	1805	2575	2514.94	2.05	-2055	2648	2611	2568	2531	2488	2615	2535	124	770	500	1800	5	1	24822362	622	30.55	3.24	12	0.05	82.00	774.00	3800	20230215	-34.08	2000	20230726	25.25	3800	-34.08	20230215	2000	25.25	20230726	3800	-34.08	20230215	2000	25.25	20230726	1.55	N	047080	500	124 억	508252	N	N	N	N
81	20231117	090509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	-35	5	-1.36	7775370	3062	4.88	2555	2570	2530	3345	1805	2575	2539.31	2.05	-163	2648	2611	2568	2531	2488	2615	2535	124	770	500	1800	5	1	24822362	630	30.98	3.28	12	0.01	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.55	N	047080	500	124 억	508252	N	N	N	N
82	20231116	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2545	-30	5	-1.17	133265445	52115	58.40	2575	2605	2525	3345	1805	2575	2557.04	2.01	7411	2625	2600	2560	2535	2495	2612	2547	124	770	500	1800	5	1	24822362	632	31.04	3.29	12	0.21	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.56	N	047080	500	124 억	499913	N	N	N	N
83	20231116	150505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2555	-20	5	-0.78	114767800	44879	50.29	2575	2605	2525	3345	1805	2575	2557.15	2.01	5267	2625	2600	2560	2535	2495	2612	2547	124	770	500	1800	5	1	24822362	634	31.16	3.30	12	0.18	82.00	774.00	3800	20230215	-32.76	2000	20230726	27.75	3800	-32.76	20230215	2000	27.75	20230726	3800	-32.76	20230215	2000	27.75	20230726	1.56	N	047080	500	124 억	499913	N	N	N	N
84	20231116	140453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2570	-5	5	-0.19	91857415	35925	40.26	2575	2605	2525	3345	1805	2575	2556.77	2.01	3278	2625	2600	2560	2535	2495	2612	2547	124	770	500	1800	5	1	24822362	638	31.34	3.32	12	0.14	82.00	774.00	3800	20230215	-32.37	2000	20230726	28.50	3800	-32.37	20230215	2000	28.50	20230726	3800	-32.37	20230215	2000	28.50	20230726	1.56	N	047080	500	124 억	499913	N	N	N	N
85	20231116	130505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2560	-15	5	-0.58	77139515	30163	33.80	2575	2605	2525	3345	1805	2575	2557.25	2.01	2784	2625	2600	2560	2535	2495	2612	2547	124	770	500	1800	5	1	24822362	635	31.22	3.31	12	0.12	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.56	N	047080	500	124 억	499913	N	N	N	N
86	20231116	120507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2550	-25	5	-0.97	70523775	27576	30.90	2575	2605	2525	3345	1805	2575	2557.24	2.01	3670	2625	2600	2560	2535	2495	2612	2547	124	770	500	1800	5	1	24822362	633	31.10	3.29	12	0.11	82.00	774.00	3800	20230215	-32.89	2000	20230726	27.50	3800	-32.89	20230215	2000	27.50	20230726	3800	-32.89	20230215	2000	27.50	20230726	1.56	N	047080	500	124 억	499913	N	N	N	N
87	20231116	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	-40	5	-1.55	55614660	21689	24.31	2575	2605	2525	3345	1805	2575	2564.04	2.01	419	2625	2600	2560	2535	2495	2612	2547	124	770	500	1800	5	1	24822362	629	30.91	3.28	12	0.09	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.56	N	047080	500	124 억	499913	N	N	N	N
88	20231116	100503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2585	10	2	0.39	17242800	6652	7.45	2575	2605	2570	3345	1805	2575	2592.93	2.01	-4008	2625	2600	2560	2535	2495	2612	2547	124	770	500	1800	5	1	24822362	642	31.52	3.34	12	0.03	82.00	774.00	3800	20230215	-31.97	2000	20230726	29.25	3800	-31.97	20230215	2000	29.25	20230726	3800	-31.97	20230215	2000	29.25	20230726	1.56	N	047080	500	124 억	499913	N	N	N	N
89	20231116	090503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	2.01	0	2625	2600	2560	2535	2495	2612	2547	124	770	500	1800	5	1	24822362	639	31.40	3.33	12	0.00	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.56	N	047080	500	124 억	499913	N	N	N	N
90	20231115	160434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2575	35	2	1.38	227670250	89187	138.16	2560	2585	2520	3300	1780	2540	2552.11	1.96	10463	2596	2567	2541	2512	2486	2582	2527	124	760	500	1770	5	1	24822362	639	31.40	3.33	12	0.36	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.62	N	047080	500	124 억	487417	N	N	N	N
91	20231115	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2565	25	2	0.98	212502875	83287	129.02	2560	2585	2520	3300	1780	2540	2551.45	1.96	9585	2596	2567	2541	2512	2486	2582	2527	124	760	500	1770	5	1	24822362	637	31.28	3.31	12	0.34	82.00	774.00	3800	20230215	-32.50	2000	20230726	28.25	3800	-32.50	20230215	2000	28.25	20230726	3800	-32.50	20230215	2000	28.25	20230726	1.62	N	047080	500	124 억	487417	N	N	N	N
92	20231115	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2575	35	2	1.38	193314280	75820	117.45	2560	2585	2520	3300	1780	2540	2549.65	1.96	8154	2596	2567	2541	2512	2486	2582	2527	124	760	500	1770	5	1	24822362	639	31.40	3.33	12	0.31	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.62	N	047080	500	124 억	487417	N	N	N	N
93	20231115	130511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2555	15	2	0.59	141432045	55647	86.20	2560	2585	2520	3300	1780	2540	2541.59	1.96	2818	2596	2567	2541	2512	2486	2582	2527	124	760	500	1770	5	1	24822362	634	31.16	3.30	12	0.22	82.00	774.00	3800	20230215	-32.76	2000	20230726	27.75	3800	-32.76	20230215	2000	27.75	20230726	3800	-32.76	20230215	2000	27.75	20230726	1.62	N	047080	500	124 억	487417	N	N	N	N
94	20231115	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2545	5	2	0.20	113175375	44555	69.02	2560	2585	2520	3300	1780	2540	2540.13	1.96	2480	2596	2567	2541	2512	2486	2582	2527	124	760	500	1770	5	1	24822362	632	31.04	3.29	12	0.18	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.62	N	047080	500	124 억	487417	N	N	N	N
95	20231115	110517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2550	10	2	0.39	65338990	25648	39.73	2560	2585	2520	3300	1780	2540	2547.53	1.96	-2784	2596	2567	2541	2512	2486	2582	2527	124	760	500	1770	5	1	24822362	633	31.10	3.29	12	0.10	82.00	774.00	3800	20230215	-32.89	2000	20230726	27.50	3800	-32.89	20230215	2000	27.50	20230726	3800	-32.89	20230215	2000	27.50	20230726	1.62	N	047080	500	124 억	487417	N	N	N	N
96	20231115	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	-5	5	-0.20	42653730	16733	25.92	2560	2585	2520	3300	1780	2540	2549.08	1.96	-2839	2596	2567	2541	2512	2486	2582	2527	124	760	500	1770	5	1	24822362	629	30.91	3.28	12	0.07	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.62	N	047080	500	124 억	487417	N	N	N	N
97	20231115	090508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2580	40	2	1.57	5453135	2138	3.31	2560	2585	2520	3300	1780	2540	2550.59	1.96	-672	2596	2567	2541	2512	2486	2582	2527	124	760	500	1770	5	1	24822362	640	31.46	3.33	12	0.01	82.00	774.00	3800	20230215	-32.11	2000	20230726	29.00	3800	-32.11	20230215	2000	29.00	20230726	3800	-32.11	20230215	2000	29.00	20230726	1.62	N	047080	500	124 억	487417	N	N	N	N
98	20231114	160503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	20	2	0.79	163765450	64475	45.85	2515	2570	2515	3275	1765	2520	2539.98	1.95	3890	2613	2566	2493	2446	2373	2590	2470	124	755	500	1760	5	1	24822362	630	30.98	3.28	12	0.26	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.62	N	047080	500	124 억	483449	N	N	N	N
99	20231114	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2525	5	2	0.20	146520185	57644	40.99	2515	2570	2515	3275	1765	2520	2541.81	1.95	3493	2613	2566	2493	2446	2373	2590	2470	124	755	500	1760	5	1	24822362	627	30.79	3.26	12	0.23	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.62	N	047080	500	124 억	483449	N	N	N	N
100	20231114	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	15	2	0.60	133707975	52577	37.39	2515	2570	2515	3275	1765	2520	2543.09	1.95	1833	2613	2566	2493	2446	2373	2590	2470	124	755	500	1760	5	1	24822362	629	30.91	3.28	12	0.21	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.62	N	047080	500	124 억	483449	N	N	N	N
101	20231114	130506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2525	5	2	0.20	128009065	50324	35.79	2515	2570	2515	3275	1765	2520	2543.70	1.95	2025	2613	2566	2493	2446	2373	2590	2470	124	755	500	1760	5	1	24822362	627	30.79	3.26	12	0.20	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.62	N	047080	500	124 억	483449	N	N	N	N
102	20231114	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	20	2	0.79	121171280	47627	33.87	2515	2570	2515	3275	1765	2520	2544.17	1.95	1558	2613	2566	2493	2446	2373	2590	2470	124	755	500	1760	5	1	24822362	630	30.98	3.28	12	0.19	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.62	N	047080	500	124 억	483449	N	N	N	N
103	20231114	110510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2530	10	2	0.40	114154765	44849	31.90	2515	2570	2515	3275	1765	2520	2545.31	1.95	1082	2613	2566	2493	2446	2373	2590	2470	124	755	500	1760	5	1	24822362	628	30.85	3.27	12	0.18	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.62	N	047080	500	124 억	483449	N	N	N	N
104	20231114	100506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	15	2	0.60	107740570	42315	30.09	2515	2570	2515	3275	1765	2520	2546.16	1.95	1238	2613	2566	2493	2446	2373	2590	2470	124	755	500	1760	5	1	24822362	629	30.91	3.28	12	0.17	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.62	N	047080	500	124 억	483449	N	N	N	N
105	20231114	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2545	25	2	0.99	22227870	8752	6.22	2515	2565	2515	3275	1765	2520	2539.75	1.95	2766	2613	2566	2493	2446	2373	2590	2470	124	755	500	1760	5	1	24822362	632	31.04	3.29	12	0.04	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.62	N	047080	500	124 억	483449	N	N	N	N
106	20231113	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2520	45	2	1.82	350621515	140563	226.88	2480	2540	2420	3215	1735	2475	2494.41	1.95	-793	2561	2517	2466	2422	2371	2492	2397	124	740	500	1730	5	1	24822362	626	30.73	3.26	12	0.57	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.64	N	047080	500	124 억	484885	N	N	N	N
107	20231113	150457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2505	30	2	1.21	331574440	132955	214.60	2480	2540	2420	3215	1735	2475	2493.88	1.95	-2118	2561	2517	2466	2422	2371	2492	2397	124	740	500	1730	5	1	24822362	622	30.55	3.24	12	0.54	82.00	774.00	3800	20230215	-34.08	2000	20230726	25.25	3800	-34.08	20230215	2000	25.25	20230726	3800	-34.08	20230215	2000	25.25	20230726	1.64	N	047080	500	124 억	484885	N	N	N	N
108	20231113	140455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2505	30	2	1.21	196538330	78681	126.99	2480	2540	2420	3215	1735	2475	2497.91	1.95	-6546	2561	2517	2466	2422	2371	2492	2397	124	740	500	1730	5	1	24822362	622	30.55	3.24	12	0.32	82.00	774.00	3800	20230215	-34.08	2000	20230726	25.25	3800	-34.08	20230215	2000	25.25	20230726	3800	-34.08	20230215	2000	25.25	20230726	1.64	N	047080	500	124 억	484885	N	N	N	N
109	20231113	130455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2490	15	2	0.61	171715585	68742	110.95	2480	2540	2420	3215	1735	2475	2497.97	1.95	-12307	2561	2517	2466	2422	2371	2492	2397	124	740	500	1730	5	1	24822362	618	30.37	3.22	12	0.28	82.00	774.00	3800	20230215	-34.47	2000	20230726	24.50	3800	-34.47	20230215	2000	24.50	20230726	3800	-34.47	20230215	2000	24.50	20230726	1.64	N	047080	500	124 억	484885	N	N	N	N
110	20231113	120455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2495	20	2	0.81	153051420	61250	98.86	2480	2540	2420	3215	1735	2475	2498.80	1.95	-12314	2561	2517	2466	2422	2371	2492	2397	124	740	500	1730	5	1	24822362	619	30.43	3.22	12	0.25	82.00	774.00	3800	20230215	-34.34	2000	20230726	24.75	3800	-34.34	20230215	2000	24.75	20230726	3800	-34.34	20230215	2000	24.75	20230726	1.64	N	047080	500	124 억	484885	N	N	N	N
111	20231113	110454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2495	20	2	0.81	116296825	46648	75.29	2480	2540	2420	3215	1735	2475	2493.07	1.95	-12717	2561	2517	2466	2422	2371	2492	2397	124	740	500	1730	5	1	24822362	619	30.43	3.22	12	0.19	82.00	774.00	3800	20230215	-34.34	2000	20230726	24.75	3800	-34.34	20230215	2000	24.75	20230726	3800	-34.34	20230215	2000	24.75	20230726	1.64	N	047080	500	124 억	484885	N	N	N	N
112	20231113	100452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2525	50	2	2.02	59915485	24066	38.84	2480	2540	2420	3215	1735	2475	2489.63	1.95	-2982	2561	2517	2466	2422	2371	2492	2397	124	740	500	1730	5	1	24822362	627	30.79	3.26	12	0.10	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.64	N	047080	500	124 억	484885	N	N	N	N
113	20231113	090456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2485	10	2	0.40	5921055	2395	3.87	2480	2490	2420	3215	1735	2475	2472.26	1.95	405	2561	2517	2466	2422	2371	2492	2397	124	740	500	1730	5	1	24822362	617	30.30	3.21	12	0.01	82.00	774.00	3800	20230215	-34.61	2000	20230726	24.25	3800	-34.61	20230215	2000	24.25	20230726	3800	-34.61	20230215	2000	24.25	20230726	1.64	N	047080	500	124 억	484885	N	N	N	N
114	20231110	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2475	-5	5	-0.20	152523505	61934	68.18	2495	2510	2415	3220	1740	2480	2462.68	1.98	-7730	2603	2541	2478	2416	2353	2572	2447	124	740	500	1730	5	1	24822362	614	30.18	3.20	12	0.25	82.00	774.00	3800	20230215	-34.87	2000	20230726	23.75	3800	-34.87	20230215	2000	23.75	20230726	3800	-34.87	20230215	2000	23.75	20230726	1.63	N	047080	500	124 억	492615	N	N	N	N
115	20231110	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2460	-20	5	-0.81	148515775	60312	66.39	2495	2510	2415	3220	1740	2480	2462.46	1.98	-6671	2603	2541	2478	2416	2353	2572	2447	124	740	500	1730	5	1	24822362	611	30.00	3.18	12	0.24	82.00	774.00	3800	20230215	-35.26	2000	20230726	23.00	3800	-35.26	20230215	2000	23.00	20230726	3800	-35.26	20230215	2000	23.00	20230726	1.63	N	047080	500	124 억	492615	N	N	N	N
116	20231110	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2480	0	3	0.00	113779960	46106	50.75	2495	2510	2415	3220	1740	2480	2467.79	1.98	-7279	2603	2541	2478	2416	2353	2572	2447	124	740	500	1730	5	1	24822362	616	30.24	3.20	12	0.19	82.00	774.00	3800	20230215	-34.74	2000	20230726	24.00	3800	-34.74	20230215	2000	24.00	20230726	3800	-34.74	20230215	2000	24.00	20230726	1.63	N	047080	500	124 억	492615	N	N	N	N
117	20231110	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2485	5	2	0.20	96029090	38957	42.88	2495	2510	2415	3220	1740	2480	2465.00	1.98	-5532	2603	2541	2478	2416	2353	2572	2447	124	740	500	1730	5	1	24822362	617	30.30	3.21	12	0.16	82.00	774.00	3800	20230215	-34.61	2000	20230726	24.25	3800	-34.61	20230215	2000	24.25	20230726	3800	-34.61	20230215	2000	24.25	20230726	1.63	N	047080	500	124 억	492615	N	N	N	N
118	20231110	120500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2485	5	2	0.20	65011220	26501	29.17	2495	2505	2415	3220	1740	2480	2453.16	1.98	-2499	2603	2541	2478	2416	2353	2572	2447	124	740	500	1730	5	1	24822362	617	30.30	3.21	12	0.11	82.00	774.00	3800	20230215	-34.61	2000	20230726	24.25	3800	-34.61	20230215	2000	24.25	20230726	3800	-34.61	20230215	2000	24.25	20230726	1.63	N	047080	500	124 억	492615	N	N	N	N
119	20231110	110456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2465	-15	5	-0.60	42227580	17307	19.05	2495	2500	2415	3220	1740	2480	2439.90	1.98	2692	2603	2541	2478	2416	2353	2572	2447	124	740	500	1730	5	1	24822362	612	30.06	3.18	12	0.07	82.00	774.00	3800	20230215	-35.13	2000	20230726	23.25	3800	-35.13	20230215	2000	23.25	20230726	3800	-35.13	20230215	2000	23.25	20230726	1.63	N	047080	500	124 억	492615	N	N	N	N
120	20231110	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2440	-40	5	-1.61	6362260	2593	2.85	2495	2500	2430	3220	1740	2480	2453.59	1.98	-964	2603	2541	2478	2416	2353	2572	2447	124	740	500	1730	5	1	24822362	606	29.76	3.15	12	0.01	82.00	774.00	3800	20230215	-35.79	2000	20230726	22.00	3800	-35.79	20230215	2000	22.00	20230726	3800	-35.79	20230215	2000	22.00	20230726	1.63	N	047080	500	124 억	492615	N	N	N	N
121	20231110	090450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	-50	5	-2.02	553955	225	0.25	2495	2500	2430	3220	1740	2480	2461.70	1.98	-43	2603	2541	2478	2416	2353	2572	2447	124	740	500	1730	5	1	24822362	603	29.63	3.14	12	0.00	82.00	774.00	3800	20230215	-36.05	2000	20230726	21.50	3800	-36.05	20230215	2000	21.50	20230726	3800	-36.05	20230215	2000	21.50	20230726	1.63	N	047080	500	124 억	492615	N	N	N	N
122	20231109	160447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2480	-30	5	-1.20	223295095	90836	22.84	2465	2540	2415	3260	1760	2510	2458.22	1.94	9847	2693	2601	2508	2416	2323	2647	2462	124	750	500	1750	5	1	24822362	616	30.24	3.20	12	0.37	82.00	774.00	3800	20230215	-34.74	2000	20230726	24.00	3800	-34.74	20230215	2000	24.00	20230726	3800	-34.74	20230215	2000	24.00	20230726	1.64	N	047080	500	124 억	481834	N	N	N	N
123	20231109	150448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2465	-45	5	-1.79	194331850	78989	19.86	2465	2540	2425	3260	1760	2510	2460.24	1.94	5951	2693	2601	2508	2416	2323	2647	2462	124	750	500	1750	5	1	24822362	612	30.06	3.18	12	0.32	82.00	774.00	3800	20230215	-35.13	2000	20230726	23.25	3800	-35.13	20230215	2000	23.25	20230726	3800	-35.13	20230215	2000	23.25	20230726	1.64	N	047080	500	124 억	481834	N	N	N	N
124	20231109	140447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2445	-65	5	-2.59	134765015	54642	13.74	2465	2540	2425	3260	1760	2510	2466.33	1.94	-3743	2693	2601	2508	2416	2323	2647	2462	124	750	500	1750	5	1	24822362	607	29.82	3.16	12	0.22	82.00	774.00	3800	20230215	-35.66	2000	20230726	22.25	3800	-35.66	20230215	2000	22.25	20230726	3800	-35.66	20230215	2000	22.25	20230726	1.64	N	047080	500	124 억	481834	N	N	N	N
125	20231109	130448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	-60	5	-2.39	118007185	47814	12.02	2465	2540	2425	3260	1760	2510	2468.05	1.94	-3198	2693	2601	2508	2416	2323	2647	2462	124	750	500	1750	5	1	24822362	608	29.88	3.17	12	0.19	82.00	774.00	3800	20230215	-35.53	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.64	N	047080	500	124 억	481834	N	N	N	N
126	20231109	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	-60	5	-2.39	105022160	42501	10.69	2465	2540	2425	3260	1760	2510	2471.05	1.94	-2846	2693	2601	2508	2416	2323	2647	2462	124	750	500	1750	5	1	24822362	608	29.88	3.17	12	0.17	82.00	774.00	3800	20230215	-35.53	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.64	N	047080	500	124 억	481834	N	N	N	N
127	20231109	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	-60	5	-2.39	78116885	31564	7.94	2465	2540	2425	3260	1760	2510	2474.87	1.94	-1126	2693	2601	2508	2416	2323	2647	2462	124	750	500	1750	5	1	24822362	608	29.88	3.17	12	0.13	82.00	774.00	3800	20230215	-35.53	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.64	N	047080	500	124 억	481834	N	N	N	N
128	20231109	100446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	-80	5	-3.19	66655955	26887	6.76	2465	2540	2425	3260	1760	2510	2479.11	1.94	-1929	2693	2601	2508	2416	2323	2647	2462	124	750	500	1750	5	1	24822362	603	29.63	3.14	12	0.11	82.00	774.00	3800	20230215	-36.05	2000	20230726	21.50	3800	-36.05	20230215	2000	21.50	20230726	3800	-36.05	20230215	2000	21.50	20230726	1.64	N	047080	500	124 억	481834	N	N	N	N
129	20231109	090446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2510	0	3	0.00	24232765	9751	2.45	2465	2540	2450	3260	1760	2510	2485.16	1.94	-650	2693	2601	2508	2416	2323	2647	2462	124	750	500	1750	5	1	24822362	623	30.61	3.24	12	0.04	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.64	N	047080	500	124 억	481834	N	N	N	N
130	20231108	160444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2510	55	2	2.24	1008403965	397281	335.00	2455	2600	2415	3190	1720	2455	2538.29	1.80	35788	2515	2485	2430	2400	2345	2500	2415	124	735	500	1710	5	1	24822362	623	30.61	3.24	12	1.60	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.66	N	047080	500	124 억	446118	N	N	N	N
131	20231108	150446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2510	55	2	2.24	985254880	388055	327.22	2455	2600	2415	3190	1720	2455	2538.96	1.80	37482	2515	2485	2430	2400	2345	2500	2415	124	735	500	1710	5	1	24822362	623	30.61	3.24	12	1.56	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.66	N	047080	500	124 억	446118	N	N	N	N
132	20231108	140444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2520	65	2	2.65	908712030	357535	301.49	2455	2600	2415	3190	1720	2455	2541.60	1.80	31842	2515	2485	2430	2400	2345	2500	2415	124	735	500	1710	5	1	24822362	626	30.73	3.26	12	1.44	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.66	N	047080	500	124 억	446118	N	N	N	N
133	20231108	130446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2535	80	2	3.26	800051960	314318	265.04	2455	2600	2415	3190	1720	2455	2545.36	1.80	10757	2515	2485	2430	2400	2345	2500	2415	124	735	500	1710	5	1	24822362	629	30.91	3.28	12	1.27	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.66	N	047080	500	124 억	446118	N	N	N	N
134	20231108	120447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2570	115	2	4.68	753875555	296169	249.74	2455	2600	2415	3190	1720	2455	2545.42	1.80	6269	2515	2485	2430	2400	2345	2500	2415	124	735	500	1710	5	1	24822362	638	31.34	3.32	12	1.19	82.00	774.00	3800	20230215	-32.37	2000	20230726	28.50	3800	-32.37	20230215	2000	28.50	20230726	3800	-32.37	20230215	2000	28.50	20230726	1.66	N	047080	500	124 억	446118	N	N	N	N
135	20231108	110443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2540	85	2	3.46	642944890	253114	213.43	2455	2580	2415	3190	1720	2455	2540.14	1.80	-797	2515	2485	2430	2400	2345	2500	2415	124	735	500	1710	5	1	24822362	630	30.98	3.28	12	1.02	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.66	N	047080	500	124 억	446118	N	N	N	N
136	20231108	100444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2530	75	2	3.05	430864390	170200	143.52	2455	2565	2415	3190	1720	2455	2531.52	1.80	-31487	2515	2485	2430	2400	2345	2500	2415	124	735	500	1710	5	1	24822362	628	30.85	3.27	12	0.69	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.66	N	047080	500	124 억	446118	N	N	N	N
137	20231108	090443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	-5	5	-0.20	7275850	2961	2.50	2455	2500	2450	3190	1720	2455	2457.23	1.80	864	2515	2485	2430	2400	2345	2500	2415	124	735	500	1710	5	1	24822362	608	29.88	3.17	12	0.01	82.00	774.00	3800	20230215	-35.53	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.66	N	047080	500	124 억	446118	N	N	N	N
138	20231107	160445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2455	5	2	0.20	285515340	118586	74.91	2445	2460	2375	3185	1715	2450	2407.50	1.88	-21694	2556	2502	2436	2382	2316	2470	2350	124	735	500	1710	5	1	24822362	609	29.94	3.17	12	0.48	82.00	774.00	3800	20230215	-35.39	2000	20230726	22.75	3800	-35.39	20230215	2000	22.75	20230726	3800	-35.39	20230215	2000	22.75	20230726	1.69	N	047080	500	124 억	467799	N	N	N	N
139	20231107	150445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2430	-20	5	-0.82	281030040	116752	73.75	2445	2460	2375	3185	1715	2450	2407.07	1.88	-21544	2556	2502	2436	2382	2316	2470	2350	124	735	500	1710	5	1	24822362	603	29.63	3.14	12	0.47	82.00	774.00	3800	20230215	-36.05	2000	20230726	21.50	3800	-36.05	20230215	2000	21.50	20230726	3800	-36.05	20230215	2000	21.50	20230726	1.69	N	047080	500	124 억	467799	N	N	N	N
140	20231107	140447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2410	-40	5	-1.63	273097580	113472	71.68	2445	2460	2375	3185	1715	2450	2406.74	1.88	-23362	2556	2502	2436	2382	2316	2470	2350	124	735	500	1710	5	1	24822362	598	29.39	3.11	12	0.46	82.00	774.00	3800	20230215	-36.58	2000	20230726	20.50	3800	-36.58	20230215	2000	20.50	20230726	3800	-36.58	20230215	2000	20.50	20230726	1.69	N	047080	500	124 억	467799	N	N	N	N
141	20231107	130446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	0	3	0.00	261354300	108612	68.61	2445	2460	2375	3185	1715	2450	2406.31	1.88	-26649	2556	2502	2436	2382	2316	2470	2350	124	735	500	1710	5	1	24822362	608	29.88	3.17	12	0.44	82.00	774.00	3800	20230215	-35.53	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.69	N	047080	500	124 억	467799	N	N	N	N
142	20231107	120443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2410	-40	5	-1.63	182102975	75496	47.69	2445	2460	2380	3185	1715	2450	2412.09	1.88	-1628	2556	2502	2436	2382	2316	2470	2350	124	735	500	1710	5	1	24822362	598	29.39	3.11	12	0.30	82.00	774.00	3800	20230215	-36.58	2000	20230726	20.50	3800	-36.58	20230215	2000	20.50	20230726	3800	-36.58	20230215	2000	20.50	20230726	1.69	N	047080	500	124 억	467799	N	N	N	N
143	20231107	110444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2425	-25	5	-1.02	154819830	64135	40.51	2445	2460	2380	3185	1715	2450	2413.97	1.88	-1859	2556	2502	2436	2382	2316	2470	2350	124	735	500	1710	5	1	24822362	602	29.57	3.13	12	0.26	82.00	774.00	3800	20230215	-36.18	2000	20230726	21.25	3800	-36.18	20230215	2000	21.25	20230726	3800	-36.18	20230215	2000	21.25	20230726	1.69	N	047080	500	124 억	467799	N	N	N	N
144	20231107	100449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2420	-30	5	-1.22	136071560	56320	35.58	2445	2460	2380	3185	1715	2450	2416.04	1.88	-2646	2556	2502	2436	2382	2316	2470	2350	124	735	500	1710	5	1	24822362	601	29.51	3.13	12	0.23	82.00	774.00	3800	20230215	-36.32	2000	20230726	21.00	3800	-36.32	20230215	2000	21.00	20230726	3800	-36.32	20230215	2000	21.00	20230726	1.69	N	047080	500	124 억	467799	N	N	N	N
145	20231107	090437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2400	-50	5	-2.04	4089410	1695	1.07	2445	2445	2390	3185	1715	2450	2412.63	1.88	-1272	2556	2502	2436	2382	2316	2470	2350	124	735	500	1710	5	1	24822362	596	29.27	3.10	12	0.01	82.00	774.00	3800	20230215	-36.84	2000	20230726	20.00	3800	-36.84	20230215	2000	20.00	20230726	3800	-36.84	20230215	2000	20.00	20230726	1.69	N	047080	500	124 억	467799	N	N	N	N
146	20231106	160434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	0	3	0.00	377787350	156049	69.36	2460	2490	2370	3185	1715	2450	2420.93	1.79	23948	2606	2527	2431	2352	2256	2567	2392	124	735	500	1710	5	1	24822362	608	29.88	3.17	12	0.63	82.00	774.00	3920	20221102	-37.50	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.74	N	047080	500	124 억	443793	N	N	N	N
147	20231106	150437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2405	-45	5	-1.84	356740730	147355	65.50	2460	2490	2370	3185	1715	2450	2420.96	1.79	25279	2606	2527	2431	2352	2256	2567	2392	124	735	500	1710	5	1	24822362	597	29.33	3.11	12	0.59	82.00	774.00	3920	20221102	-38.65	2000	20230726	20.25	3800	-36.71	20230215	2000	20.25	20230726	3800	-36.71	20230215	2000	20.25	20230726	1.74	N	047080	500	124 억	443793	N	N	N	N
148	20231106	140433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2400	-50	5	-2.04	335656885	138564	61.59	2460	2490	2370	3185	1715	2450	2422.40	1.79	25350	2606	2527	2431	2352	2256	2567	2392	124	735	500	1710	5	1	24822362	596	29.27	3.10	12	0.56	82.00	774.00	3920	20221102	-38.78	2000	20230726	20.00	3800	-36.84	20230215	2000	20.00	20230726	3800	-36.84	20230215	2000	20.00	20230726	1.74	N	047080	500	124 억	443793	N	N	N	N
149	20231106	130440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2395	-55	5	-2.24	310763935	128217	56.99	2460	2490	2370	3185	1715	2450	2423.73	1.79	25146	2606	2527	2431	2352	2256	2567	2392	124	735	500	1710	5	1	24822362	594	29.21	3.09	12	0.52	82.00	774.00	3920	20221102	-38.90	2000	20230726	19.75	3800	-36.97	20230215	2000	19.75	20230726	3800	-36.97	20230215	2000	19.75	20230726	1.74	N	047080	500	124 억	443793	N	N	N	N
150	20231106	120437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2380	-70	5	-2.86	268561035	110580	49.15	2460	2490	2370	3185	1715	2450	2428.66	1.79	21817	2606	2527	2431	2352	2256	2567	2392	124	735	500	1710	5	1	24822362	591	29.02	3.07	12	0.45	82.00	774.00	3920	20221102	-39.29	2000	20230726	19.00	3800	-37.37	20230215	2000	19.00	20230726	3800	-37.37	20230215	2000	19.00	20230726	1.74	N	047080	500	124 억	443793	N	N	N	N
151	20231106	110437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2435	-15	5	-0.61	154249465	62897	27.96	2460	2490	2435	3185	1715	2450	2452.41	1.79	15924	2606	2527	2431	2352	2256	2567	2392	124	735	500	1710	5	1	24822362	604	29.70	3.15	12	0.25	82.00	774.00	3920	20221102	-37.88	2000	20230726	21.75	3800	-35.92	20230215	2000	21.75	20230726	3800	-35.92	20230215	2000	21.75	20230726	1.74	N	047080	500	124 억	443793	N	N	N	N
152	20231106	100416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2440	-10	5	-0.41	118939935	48450	21.54	2460	2490	2440	3185	1715	2450	2454.90	1.79	14621	2606	2527	2431	2352	2256	2567	2392	124	735	500	1710	5	1	24822362	606	29.76	3.15	12	0.20	82.00	774.00	3920	20221102	-37.76	2000	20230726	22.00	3800	-35.79	20230215	2000	22.00	20230726	3800	-35.79	20230215	2000	22.00	20230726	1.74	N	047080	500	124 억	443793	N	N	N	N
153	20231106	090437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2460	10	2	0.41	9486125	3850	1.71	2460	2490	2460	3185	1715	2450	2463.93	1.79	-538	2606	2527	2431	2352	2256	2567	2392	124	735	500	1710	5	1	24822362	611	30.00	3.18	12	0.02	82.00	774.00	3920	20221102	-37.24	2000	20230726	23.00	3800	-35.26	20230215	2000	23.00	20230726	3800	-35.26	20230215	2000	23.00	20230726	1.74	N	047080	500	124 억	443793	N	N	N	N
154	20231103	160431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	100	2	4.26	544794890	224767	150.27	2350	2510	2335	3055	1645	2350	2423.81	1.75	9462	2423	2386	2318	2281	2213	2405	2300	124	705	500	1640	5	1	24822362	608	29.88	3.17	12	0.91	82.00	774.00	3920	20221102	-37.50	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.76	N	047080	500	124 억	433694	N	N	N	N
155	20231103	150431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2445	95	2	4.04	531237275	219226	146.56	2350	2510	2335	3055	1645	2350	2423.24	1.75	9748	2423	2386	2318	2281	2213	2405	2300	124	705	500	1640	5	1	24822362	607	29.82	3.16	12	0.88	82.00	774.00	3920	20221102	-37.63	2000	20230726	22.25	3800	-35.66	20230215	2000	22.25	20230726	3800	-35.66	20230215	2000	22.25	20230726	1.76	N	047080	500	124 억	433694	N	N	N	N
156	20231103	140431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2465	115	2	4.89	495851570	204764	136.89	2350	2510	2335	3055	1645	2350	2421.58	1.75	7040	2423	2386	2318	2281	2213	2405	2300	124	705	500	1640	5	1	24822362	612	30.06	3.18	12	0.82	82.00	774.00	3920	20221102	-37.12	2000	20230726	23.25	3800	-35.13	20230215	2000	23.25	20230726	3800	-35.13	20230215	2000	23.25	20230726	1.76	N	047080	500	124 억	433694	N	N	N	N
157	20231103	130431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2440	90	2	3.83	462957975	191328	127.91	2350	2510	2335	3055	1645	2350	2419.71	1.75	1587	2423	2386	2318	2281	2213	2405	2300	124	705	500	1640	5	1	24822362	606	29.76	3.15	12	0.77	82.00	774.00	3920	20221102	-37.76	2000	20230726	22.00	3800	-35.79	20230215	2000	22.00	20230726	3800	-35.79	20230215	2000	22.00	20230726	1.76	N	047080	500	124 억	433694	N	N	N	N
158	20231103	120430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	65	2	2.77	232937130	97982	65.51	2350	2435	2335	3055	1645	2350	2377.35	1.75	1409	2423	2386	2318	2281	2213	2405	2300	124	705	500	1640	5	1	24822362	599	29.45	3.12	12	0.39	82.00	774.00	3920	20221102	-38.39	2000	20230726	20.75	3800	-36.45	20230215	2000	20.75	20230726	3800	-36.45	20230215	2000	20.75	20230726	1.76	N	047080	500	124 억	433694	N	N	N	N
159	20231103	110433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2355	5	2	0.21	138671350	58751	39.28	2350	2395	2335	3055	1645	2350	2360.32	1.75	2949	2423	2386	2318	2281	2213	2405	2300	124	705	500	1640	5	1	24822362	585	28.72	3.04	12	0.24	82.00	774.00	3920	20221102	-39.92	2000	20230726	17.75	3800	-38.03	20230215	2000	17.75	20230726	3800	-38.03	20230215	2000	17.75	20230726	1.76	N	047080	500	124 억	433694	N	N	N	N
160	20231103	100427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2350	0	3	0.00	89756565	37923	25.35	2350	2395	2340	3055	1645	2350	2366.81	1.75	-5769	2423	2386	2318	2281	2213	2405	2300	124	705	500	1640	5	1	24822362	583	28.66	3.04	12	0.15	82.00	774.00	3920	20221102	-40.05	2000	20230726	17.50	3800	-38.16	20230215	2000	17.50	20230726	3800	-38.16	20230215	2000	17.50	20230726	1.76	N	047080	500	124 억	433694	N	N	N	N
161	20231103	090426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2370	20	2	0.85	5970515	2533	1.69	2350	2395	2340	3055	1645	2350	2357.11	1.75	-1191	2423	2386	2318	2281	2213	2405	2300	124	705	500	1640	5	1	24822362	588	28.90	3.06	12	0.01	82.00	774.00	3920	20221102	-39.54	2000	20230726	18.50	3800	-37.63	20230215	2000	18.50	20230726	3800	-37.63	20230215	2000	18.50	20230726	1.76	N	047080	500	124 억	433694	N	N	N	N
162	20231102	160427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2350	90	2	3.98	345418295	149475	121.01	2255	2355	2250	2935	1585	2260	2310.85	1.75	111	2390	2325	2265	2200	2140	2357	2232	124	675	500	1580	5	1	24822362	583	28.66	3.04	12	0.60	82.00	774.00	3995	20221031	-41.18	2000	20230726	17.50	3800	-38.16	20230215	2000	17.50	20230726	3920	-40.05	20221102	2000	17.50	20230726	1.77	N	047080	500	124 억	434668	N	N	N	N
163	20231102	150432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2320	60	2	2.65	292247110	126792	102.65	2255	2355	2250	2935	1585	2260	2304.93	1.75	2619	2390	2325	2265	2200	2140	2357	2232	124	675	500	1580	5	1	24822362	576	28.29	3.00	12	0.51	82.00	774.00	3995	20221031	-41.93	2000	20230726	16.00	3800	-38.95	20230215	2000	16.00	20230726	3920	-40.82	20221102	2000	16.00	20230726	1.77	N	047080	500	124 억	434668	N	N	N	N
164	20231102	140424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2305	45	2	1.99	267218405	115909	93.84	2255	2355	2250	2935	1585	2260	2305.42	1.75	3251	2390	2325	2265	2200	2140	2357	2232	124	675	500	1580	5	1	24822362	572	28.11	2.98	12	0.47	82.00	774.00	3995	20221031	-42.30	2000	20230726	15.25	3800	-39.34	20230215	2000	15.25	20230726	3920	-41.20	20221102	2000	15.25	20230726	1.77	N	047080	500	124 억	434668	N	N	N	N
165	20231102	130428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2320	60	2	2.65	228975370	99366	80.44	2255	2355	2250	2935	1585	2260	2304.36	1.75	1217	2390	2325	2265	2200	2140	2357	2232	124	675	500	1580	5	1	24822362	576	28.29	3.00	12	0.40	82.00	774.00	3995	20221031	-41.93	2000	20230726	16.00	3800	-38.95	20230215	2000	16.00	20230726	3920	-40.82	20221102	2000	16.00	20230726	1.77	N	047080	500	124 억	434668	N	N	N	N
166	20231102	120425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2295	35	2	1.55	180248565	78171	63.28	2255	2355	2250	2935	1585	2260	2305.82	1.75	5410	2390	2325	2265	2200	2140	2357	2232	124	675	500	1580	5	1	24822362	570	27.99	2.97	12	0.31	82.00	774.00	3995	20221031	-42.55	2000	20230726	14.75	3800	-39.61	20230215	2000	14.75	20230726	3920	-41.45	20221102	2000	14.75	20230726	1.77	N	047080	500	124 억	434668	N	N	N	N
167	20231102	110426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2320	60	2	2.65	109353505	47687	38.61	2255	2330	2250	2935	1585	2260	2293.15	1.75	8371	2390	2325	2265	2200	2140	2357	2232	124	675	500	1580	5	1	24822362	576	28.29	3.00	12	0.19	82.00	774.00	3995	20221031	-41.93	2000	20230726	16.00	3800	-38.95	20230215	2000	16.00	20230726	3920	-40.82	20221102	2000	16.00	20230726	1.77	N	047080	500	124 억	434668	N	N	N	N
168	20231102	100426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2295	35	2	1.55	61428075	26970	21.83	2255	2295	2250	2935	1585	2260	2277.64	1.75	9370	2390	2325	2265	2200	2140	2357	2232	124	675	500	1580	5	1	24822362	570	27.99	2.97	12	0.11	82.00	774.00	3995	20221031	-42.55	2000	20230726	14.75	3800	-39.61	20230215	2000	14.75	20230726	3920	-41.45	20221102	2000	14.75	20230726	1.77	N	047080	500	124 억	434668	N	N	N	N
169	20231102	090430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2260	0	3	0.00	3994080	1770	1.43	2255	2260	2250	2935	1585	2260	2256.54	1.75	-37	2390	2325	2265	2200	2140	2357	2232	124	675	500	1580	5	1	24822362	561	27.56	2.92	12	0.01	82.00	774.00	3995	20221031	-43.43	2000	20230726	13.00	3800	-40.53	20230215	2000	13.00	20230726	3920	-42.35	20221102	2000	13.00	20230726	1.77	N	047080	500	124 억	434668	N	N	N	N
170	20231101	160425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2260	55	2	2.49	278881195	122649	128.25	2205	2330	2205	2865	1545	2205	2273.84	1.80	-12260	2328	2266	2213	2151	2098	2297	2182	124	660	500	1540	5	1	24822362	561	27.56	2.92	12	0.49	82.00	774.00	4155	20221028	-45.61	2000	20230726	13.00	3800	-40.53	20230215	2000	13.00	20230726	3920	-42.35	20221102	2000	13.00	20230726	1.78	N	047080	500	124 억	446928	N	N	N	N
171	20231101	150424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2245	40	2	1.81	272365340	119756	125.22	2205	2330	2205	2865	1545	2205	2274.34	1.80	-12055	2328	2266	2213	2151	2098	2297	2182	124	660	500	1540	5	1	24822362	557	27.38	2.90	12	0.48	82.00	774.00	4155	20221028	-45.97	2000	20230726	12.25	3800	-40.92	20230215	2000	12.25	20230726	3920	-42.73	20221102	2000	12.25	20230726	1.78	N	047080	500	124 억	446928	N	N	N	N
172	20231101	140420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2240	35	2	1.59	256849380	112811	117.96	2205	2330	2205	2865	1545	2205	2276.81	1.80	-11200	2328	2266	2213	2151	2098	2297	2182	124	660	500	1540	5	1	24822362	556	27.32	2.89	12	0.45	82.00	774.00	4155	20221028	-46.09	2000	20230726	12.00	3800	-41.05	20230215	2000	12.00	20230726	3920	-42.86	20221102	2000	12.00	20230726	1.78	N	047080	500	124 억	446928	N	N	N	N
173	20231101	130424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2245	40	2	1.81	255710880	112303	117.43	2205	2330	2205	2865	1545	2205	2276.97	1.80	-11491	2328	2266	2213	2151	2098	2297	2182	124	660	500	1540	5	1	24822362	557	27.38	2.90	12	0.45	82.00	774.00	4155	20221028	-45.97	2000	20230726	12.25	3800	-40.92	20230215	2000	12.25	20230726	3920	-42.73	20221102	2000	12.25	20230726	1.78	N	047080	500	124 억	446928	N	N	N	N
174	20231101	120433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	60	2	2.72	235985110	103590	108.32	2205	2330	2205	2865	1545	2205	2278.07	1.80	-11078	2328	2266	2213	2151	2098	2297	2182	124	660	500	1540	5	1	24822362	562	27.62	2.93	12	0.42	82.00	774.00	4155	20221028	-45.49	2000	20230726	13.25	3800	-40.39	20230215	2000	13.25	20230726	3920	-42.22	20221102	2000	13.25	20230726	1.78	N	047080	500	124 억	446928	N	N	N	N
175	20231101	110436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2250	45	2	2.04	201775315	88369	92.40	2205	2330	2205	2865	1545	2205	2283.33	1.80	-12366	2328	2266	2213	2151	2098	2297	2182	124	660	500	1540	5	1	24822362	559	27.44	2.91	12	0.36	82.00	774.00	4155	20221028	-45.85	2000	20230726	12.50	3800	-40.79	20230215	2000	12.50	20230726	3920	-42.60	20221102	2000	12.50	20230726	1.78	N	047080	500	124 억	446928	N	N	N	N
176	20231101	100430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2295	90	2	4.08	157210505	68726	71.86	2205	2330	2205	2865	1545	2205	2287.50	1.80	-4021	2328	2266	2213	2151	2098	2297	2182	124	660	500	1540	5	1	24822362	570	27.99	2.97	12	0.28	82.00	774.00	4155	20221028	-44.77	2000	20230726	14.75	3800	-39.61	20230215	2000	14.75	20230726	3920	-41.45	20221102	2000	14.75	20230726	1.78	N	047080	500	124 억	446928	N	N	N	N
177	20231101	090432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2265	60	2	2.72	3687750	1642	1.72	2205	2265	2205	2865	1545	2205	2245.89	1.80	-252	2328	2266	2213	2151	2098	2297	2182	124	660	500	1540	5	1	24822362	562	27.62	2.93	12	0.01	82.00	774.00	4155	20221028	-45.49	2000	20230726	13.25	3800	-40.39	20230215	2000	13.25	20230726	3920	-42.22	20221102	2000	13.25	20230726	1.78	N	047080	500	124 억	446928	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History